Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0185,9.0185,8.8887,8.931,131473,0
2005-02-28,8.9629,8.9695,8.8822,8.931,49898,0
2005-03-01,8.9629,9.0289,8.8997,9.0242,120144,0
2005-03-02,9.0242,9.045,8.9807,8.994,102092,0
2005-03-03,9.0517,9.0583,8.975,8.9807,78786,0
2005-03-04,9.0185,9.0242,8.9132,8.9376,107992,0
2005-03-07,8.994,9.0517,8.9263,9.045,93564,0
2005-03-08,9.0517,9.0517,8.9629,9.0129,91418,0
2005-03-09,9.0517,9.0517,8.8748,8.9064,151988,0
2005-03-10,8.9263,9.0016,8.8822,8.931,97823,0
2005-03-11,8.994,8.994,8.8942,8.9064,78295,0
2005-03-14,8.9064,8.9573,8.8748,8.8887,75505,0
2005-03-15,8.931,8.9629,8.8286,8.8286,113082,0
2005-03-16,8.8748,8.9629,8.754,8.8167,180710,0
2005-03-17,8.8748,8.8822,8.6719,8.7367,110955,0
2005-03-18,8.8002,8.8002,8.5763,8.7294,88141,0
2005-03-21,8.7221,8.8047,8.7157,8.7679,65158,0
2005-03-22,8.8002,8.8047,8.616,8.8002,116209,0
2005-03-23,8.8122,8.8122,8.6032,8.6649,101441,0
2005-03-24,8.6106,8.6719,8.4749,8.5711,111113,0
2005-03-28,8.6032,8.616,8.2061,8.4393,188746,0
2005-03-29,8.3834,8.3888,8.1758,8.2485,89126,0
2005-03-30,8.2936,8.3522,8.2061,8.3007,86827,0
2005-03-31,8.3583,8.3888,8.3067,8.3834,77471,0
2005-04-01,8.3888,8.5128,8.3764,8.4462,58439,0
2005-04-04,8.4002,8.4871,8.4002,8.4525,61709,0
2005-04-05,8.5128,8.5342,8.3948,8.4642,49728,0
2005-04-06,8.5412,8.552,8.4321,8.4749,63186,0
2005-04-07,8.4393,8.5648,8.4321,8.552,62047,0
2005-04-08,8.5576,8.5978,8.4704,8.5909,30698,0
2005-04-11,8.6106,8.6106,8.3357,8.3522,116209,0
2005-04-12,8.3357,8.5181,8.3222,8.3834,92082,0
2005-04-13,8.4462,8.4462,8.3067,8.3357,64007,0
2005-04-14,8.3764,8.3764,8.1484,8.2424,113082,0
2005-04-15,8.3764,8.3764,8.1827,8.2012,81411,0
2005-04-18,8.0843,8.4525,8.0553,8.4054,253093,0
2005-04-19,8.3654,8.5342,8.2806,8.4704,73370,0
2005-04-20,8.3713,8.418,8.3713,8.3764,46283,0
2005-04-21,8.4393,8.4393,8.3522,8.3522,64007,0
2005-04-22,8.3888,8.4525,8.3222,8.3713,102913,0
2005-04-25,8.4462,8.4462,8.3284,8.4002,89617,0
2005-04-26,8.4393,8.4393,8.2806,8.4054,92734,0
2005-04-27,8.418,8.418,8.2936,8.347,80426,0
2005-04-28,8.347,8.3583,8.2244,8.2244,63852,0
2005-04-29,8.2668,8.3284,8.2424,8.2424,77800,0
2005-05-02,8.2364,8.2873,8.1827,8.2736,56132,0
2005-05-03,8.2364,8.2736,8.1889,8.2364,54494,0
2005-05-04,8.3357,8.3522,8.2314,8.2364,54159,0
2005-05-05,8.2873,8.4321,8.2485,8.3007,77632,0
2005-05-06,8.3222,8.4393,8.2668,8.3764,63515,0
2005-05-09,8.4002,8.4525,8.3654,8.3654,50220,0
2005-05-10,8.418,8.4462,8.3284,8.3522,35453,0
2005-05-11,8.3416,8.4002,8.3284,8.3522,88463,0
2005-05-12,8.3583,8.4462,8.3118,8.3764,85182,0
2005-05-13,8.418,8.418,8.3007,8.3007,61879,0
2005-05-16,8.3416,8.4803,8.3284,8.3654,139509,0
2005-05-17,8.4525,8.4749,8.3416,8.3888,42190,0
2005-05-18,8.3888,8.4525,8.3357,8.4054,59579,0
2005-05-19,8.4321,8.4321,8.3222,8.3522,48260,0
2005-05-20,8.3764,8.3834,8.3118,8.3284,58592,0
2005-05-23,8.3284,8.3888,8.2873,8.3888,53347,0
2005-05-24,8.4116,8.4321,8.3357,8.4116,74523,0
2005-05-25,8.3654,8.4393,8.3284,8.3284,95361,0
2005-05-26,8.3007,8.3522,8.1484,8.2547,107178,0
2005-05-27,8.2547,8.2547,8.1758,8.2244,80918,0
2005-05-31,8.2364,8.2547,8.1889,8.2061,50388,0
2005-06-01,8.2116,8.3007,8.1758,8.2116,105047,0
2005-06-02,8.2116,8.3284,8.2116,8.2936,113583,0
2005-06-03,8.3007,8.347,8.2668,8.2736,51045,0
2005-06-06,8.2364,8.3522,8.2364,8.3222,47432,0
2005-06-07,8.347,8.3713,8.3165,8.3583,49898,0
2005-06-08,8.3284,8.3284,8.2314,8.2736,177588,0
2005-06-09,8.2936,8.3165,8.1889,8.2873,116367,0
2005-06-10,8.2806,8.2873,8.2061,8.2244,66308,0
2005-06-13,8.2547,8.2936,8.2116,8.2116,55480,0
2005-06-14,8.2061,8.2873,8.1758,8.1758,99297,0
2005-06-15,8.2061,8.2061,8.1484,8.1691,143783,0
2005-06-16,8.1827,8.2936,8.1484,8.2314,170698,0
2005-06-17,8.2424,8.2873,8.2244,8.2668,55807,0
2005-06-20,8.2936,8.2936,8.2244,8.2597,40705,0
2005-06-21,8.2597,8.3165,8.2364,8.3118,87316,0
2005-06-22,8.3165,8.3284,8.2873,8.2936,88308,0
2005-06-23,8.3007,8.3284,8.2364,8.2547,88635,0
2005-06-24,8.2364,8.2936,8.2244,8.2485,72223,0
2005-06-27,8.2485,8.3007,8.2364,8.2806,68441,0
2005-06-28,8.2668,8.2668,8.1637,8.2174,86990,0
2005-06-29,8.2116,8.2547,8.1827,8.2116,93394,0
2005-06-30,8.2364,8.2364,8.1758,8.2116,45624,0
2005-07-01,8.1827,8.2736,8.1758,8.2736,116209,0
2005-07-05,8.2736,8.2936,8.2116,8.2547,60400,0
2005-07-06,8.2936,8.2936,8.2174,8.2547,43170,0
2005-07-07,8.2174,8.2668,8.1827,8.2174,104885,0
2005-07-08,8.2485,8.2736,8.2061,8.2668,31354,0
2005-07-11,8.2364,8.2936,8.2174,8.2597,61709,0
2005-07-12,8.2806,8.3067,8.2364,8.3007,50063,0
2005-07-13,8.2424,8.3007,8.2424,8.2424,75829,0
2005-07-14,8.2806,8.3007,8.2364,8.2668,122609,0
2005-07-15,8.2936,8.3007,8.2547,8.2936,60240,0
2005-07-18,8.3007,8.4249,8.2597,8.3416,187276,0
2005-07-19,8.3834,8.4249,8.3284,8.3888,95030,0
2005-07-20,8.4116,8.4525,8.3416,8.418,65652,0
2005-07-21,8.4525,8.4642,8.3522,8.4578,73700,0
2005-07-22,8.4249,8.4803,8.3654,8.4249,63852,0
2005-07-25,8.4803,8.5342,8.3654,8.3834,100453,0
2005-07-26,8.4249,8.4249,8.3713,8.3948,53512,0
2005-07-27,8.3416,8.3948,8.3067,8.3654,44479,0
2005-07-28,8.3948,8.3948,8.3284,8.3284,70245,0
2005-07-29,8.3284,8.3583,8.2873,8.3583,70086,0
2005-08-01,8.3654,8.3713,8.3222,8.3357,59579,0
2005-08-02,8.3357,8.3654,8.3067,8.3222,51381,0
2005-08-03,8.3284,8.3416,8.2936,8.3007,92082,0
2005-08-04,8.2936,8.3284,8.2736,8.2936,54330,0
2005-08-05,8.3067,8.3416,8.2485,8.3007,90437,0
2005-08-08,8.2668,8.347,8.2547,8.2936,54330,0
2005-08-09,8.3222,8.3522,8.2547,8.2547,61879,0
2005-08-10,8.3007,8.3222,8.2061,8.2061,105209,0
2005-08-11,8.2668,8.2873,8.1889,8.1948,80589,0
2005-08-12,8.2364,8.2424,8.2061,8.2174,42504,0
2005-08-15,8.2806,8.2806,8.2116,8.2364,59579,0
2005-08-16,8.2806,8.4321,8.2364,8.3764,155435,0
2005-08-17,8.4002,8.4002,8.3067,8.3222,58439,0
2005-08-18,8.3284,8.3416,8.2936,8.3067,64340,0
2005-08-19,8.3118,8.347,8.3067,8.3067,32827,0
2005-08-22,8.3067,8.347,8.2668,8.2736,84525,0
2005-08-23,8.2668,8.3007,8.2364,8.2364,104060,0
2005-08-24,8.2597,8.3165,8.2424,8.2736,98481,0
2005-08-25,8.2736,8.3007,8.2485,8.2806,97658,0
2005-08-26,8.2736,8.3222,8.2597,8.3007,84036,0
2005-08-29,8.2597,8.2597,8.1948,8.2244,72869,0
2005-08-30,8.2174,8.2364,8.1948,8.2364,69106,0
2005-08-31,8.2364,8.2364,8.2012,8.2244,99138,0
2005-09-01,8.2061,8.2314,8.1889,8.2061,77800,0
2005-09-02,8.2174,8.2314,8.1637,8.1889,99466,0
2005-09-06,8.1889,8.2364,8.1758,8.2116,58592,0
2005-09-07,8.2364,8.2806,8.2012,8.2364,107992,0
2005-09-08,8.1758,8.2364,8.1587,8.1758,120316,0
2005-09-09,8.2314,8.2314,8.1691,8.2116,112102,0
2005-09-12,8.2174,8.2244,8.1587,8.1948,55640,0
2005-09-13,8.2012,8.2364,8.1691,8.2116,60893,0
2005-09-14,8.2364,8.2364,8.1534,8.1889,98648,0
2005-09-15,8.2174,8.2244,8.1534,8.1587,103241,0
2005-09-16,8.1534,8.2668,8.1534,8.1637,144927,0
2005-09-19,8.1827,8.2364,8.1534,8.2116,92410,0
2005-09-20,8.2174,8.2244,8.1534,8.2012,81249,0
2005-09-21,8.2174,8.2314,8.1637,8.2314,59085,0
2005-09-22,8.2314,8.2364,8.1637,8.1691,98808,0
2005-09-23,8.2012,8.2116,8.1534,8.1889,72053,0
2005-09-26,8.2116,8.2244,8.1158,8.1215,173655,0
2005-09-27,8.1484,8.1484,8.0188,8.0602,129831,0
2005-09-28,8.001,8.0722,7.9952,7.9952,99790,0
2005-09-29,7.9355,7.9952,7.8976,7.9565,103241,0
2005-09-30,7.9691,7.9824,7.9083,7.9691,79277,0
2005-10-03,7.9191,7.9632,7.885,7.9499,101109,0
2005-10-04,7.9632,8.0602,7.9499,7.9565,84858,0
2005-10-05,7.9824,7.9824,7.8918,7.9306,122442,0
2005-10-06,7.9191,7.9355,7.885,7.8918,123595,0
2005-10-07,7.885,7.9191,7.8532,7.9019,90601,0
2005-10-10,7.9191,7.9499,7.885,7.9019,73529,0
2005-10-11,7.9355,7.9499,7.8659,7.8794,98971,0
2005-10-12,7.8659,7.8976,7.7683,7.8041,126870,0
2005-10-13,7.7729,7.817,7.5421,7.6884,221907,0
2005-10-14,7.7729,7.7729,7.6097,7.6097,103735,0
2005-10-17,7.6579,7.9691,7.5122,7.5857,247840,0
2005-10-18,7.6218,7.6218,7.5177,7.5857,77471,0
2005-10-19,7.5857,7.6097,7.47,7.5421,114072,0
2005-10-20,7.5737,7.591,7.4817,7.5611,126559,0
2005-10-21,7.58,7.7393,7.5421,7.7071,156905,0
2005-10-24,7.7195,7.7439,7.6218,7.6772,91418,0
2005-10-25,7.64,7.6952,7.591,7.5977,116209,0
2005-10-26,7.591,7.6513,7.5737,7.6275,82893,0
2005-10-27,7.6035,7.634,7.5557,7.6035,43661,0
2005-10-28,7.6275,7.634,7.5177,7.5674,89784,0
2005-10-31,7.5977,7.6097,7.5421,7.5737,65325,0
2005-11-01,7.5674,7.5674,7.4877,7.5303,90107,0
2005-11-02,7.4817,7.6035,7.47,7.47,141486,0
2005-11-03,7.47,7.5611,7.47,7.5177,63186,0
2005-11-04,7.5177,7.524,7.4316,7.4817,95520,0
2005-11-07,7.5004,7.5057,7.4267,7.451,112765,0
2005-11-08,7.4387,7.4931,7.3778,7.4208,136068,0
2005-11-09,7.451,7.451,7.3841,7.4208,93885,0
2005-11-10,7.4086,7.5122,7.4025,7.5057,213215,0
2005-11-11,7.524,7.5493,7.4576,7.5122,143945,0
2005-11-14,7.5122,7.5122,7.3962,7.4208,134917,0
2005-11-15,7.4387,7.47,7.3899,7.4148,122112,0
2005-11-16,7.4086,7.5057,7.3723,7.3778,228147,0
2005-11-17,7.4208,7.4452,7.3238,7.3472,140502,0
2005-11-18,7.3177,7.3899,7.2808,7.3589,144927,0
2005-11-21,7.3589,7.3723,7.2808,7.3238,147062,0
2005-11-22,7.3114,7.3419,7.2319,7.2748,135900,0
2005-11-23,7.2624,7.3238,7.2559,7.2981,87160,0
2005-11-25,7.3055,7.3778,7.293,7.3364,63186,0
2005-11-28,7.3114,7.3589,7.3055,7.3531,133272,0
2005-11-29,7.3778,7.4025,7.3114,7.3651,124579,0
2005-11-30,7.3651,7.4148,7.3114,7.4148,182187,0
2005-12-01,7.4148,7.4316,7.3364,7.3419,92896,0
2005-12-02,7.3778,7.3962,7.3472,7.3651,145916,0
2005-12-05,7.3778,7.3841,7.3177,7.3364,105209,0
2005-12-06,7.3472,7.3651,7.2981,7.2981,108983,0
2005-12-07,7.293,7.3364,7.293,7.3177,105532,0
2005-12-08,7.3177,7.3589,7.3055,7.3364,126870,0
2005-12-09,7.3177,7.3778,7.3114,7.3651,163152,0
2005-12-12,7.3723,7.3841,7.2808,7.3055,205825,0
2005-12-13,7.3297,7.3364,7.287,7.2981,214851,0
2005-12-14,7.3055,7.3531,7.287,7.293,285424,0
2005-12-15,7.3364,7.3531,7.3177,7.3364,168241,0
2005-12-16,7.3114,7.3962,7.3055,7.3531,354852,0
2005-12-19,7.3364,7.4025,7.3114,7.3297,155435,0
2005-12-20,7.3177,7.3364,7.287,7.3297,210252,0
2005-12-21,7.3364,7.3841,7.3114,7.3589,171029,0
2005-12-22,7.3364,7.3778,7.3177,7.3297,146238,0
2005-12-23,7.3364,7.3778,7.3177,7.3589,130320,0
2005-12-27,7.3841,7.4148,7.3364,7.4086,189416,0
2005-12-28,7.3589,7.4267,7.3364,7.4025,216984,0
2005-12-29,7.3723,7.4452,7.3531,7.3899,236519,0
2005-12-30,7.3531,7.4452,7.3531,7.4452,219612,0
2006-01-03,7.4387,7.5057,7.3651,7.47,123595,0
2006-01-04,7.4817,7.6218,7.47,7.6035,94700,0
2006-01-05,7.6275,7.7513,7.5857,7.6772,217644,0
2006-01-06,7.7439,7.7439,7.6218,7.6458,92578,0
2006-01-09,7.634,7.7263,7.5737,7.6818,157895,0
2006-01-10,7.7011,7.7439,7.6218,7.7439,90437,0
2006-01-11,7.7439,7.8469,7.7263,7.8361,151988,0
2006-01-12,7.8361,7.8725,7.7513,7.8296,152643,0
2006-01-13,7.8421,7.8421,7.7011,7.7513,87980,0
2006-01-17,7.7263,7.8296,7.6654,7.6952,184323,0
2006-01-18,7.6818,7.7393,7.6097,7.7011,147893,0
2006-01-19,7.7439,7.779,7.6275,7.7729,124908,0
2006-01-20,7.779,7.8659,7.779,7.7854,83390,0
2006-01-23,7.8469,7.8794,7.7854,7.8469,89126,0
2006-01-24,7.8725,7.885,7.7977,7.8421,70738,0
2006-01-25,7.8725,7.8976,7.7854,7.8532,69598,0
2006-01-26,7.8469,7.8794,7.7912,7.8725,85353,0
2006-01-27,7.8421,7.8469,7.8109,7.8109,76158,0
2006-01-30,7.8361,7.8469,7.7683,7.7729,79600,0
2006-01-31,7.7729,7.8421,7.7393,7.8238,84691,0
2006-02-01,7.8421,7.8469,7.817,7.8421,75009,0
2006-02-02,7.8469,7.8469,7.7912,7.8238,70086,0
2006-02-03,7.8469,7.8725,7.7729,7.8532,82065,0
2006-02-06,7.86,7.8794,7.7854,7.8296,68116,0
2006-02-07,7.8725,7.8725,7.7683,7.8296,64500,0
2006-02-08,7.8532,7.8725,7.7854,7.8469,59579,0
2006-02-09,7.8469,7.8918,7.8109,7.8469,84036,0
2006-02-10,7.8725,7.9083,7.8238,7.9019,86667,0
2006-02-13,7.9019,7.9083,7.8296,7.8794,90925,0
2006-02-14,7.9141,7.9191,7.8238,7.8361,130486,0
2006-02-15,7.9191,7.9433,7.8296,7.8659,96348,0
2006-02-16,7.9083,7.9565,7.8725,7.8794,149033,0
2006-02-17,7.8976,7.9565,7.8725,7.885,103403,0
2006-02-21,7.8976,7.9499,7.86,7.8659,155927,0
2006-02-22,7.8725,7.9565,7.8659,7.8659,142632,0
2006-02-23,7.8725,7.9565,7.86,7.8918,145258,0
2006-02-24,7.885,7.9083,7.8421,7.8725,191383,0
2006-02-27,7.885,7.9355,7.8296,7.8361,191383,0
2006-02-28,7.8659,7.9141,7.8296,7.86,97168,0
2006-03-01,7.9191,7.9306,7.8794,7.9141,88463,0
2006-03-02,7.9255,7.9306,7.885,7.9019,71070,0
2006-03-03,7.9306,7.9306,7.8469,7.86,110791,0
2006-03-06,7.885,7.8918,7.8041,7.8296,69916,0
2006-03-07,7.86,7.86,7.6163,7.6218,235209,0
2006-03-08,7.7134,7.7439,7.6698,7.6952,107012,0
2006-03-09,7.7263,7.7513,7.6579,7.7393,98971,0
2006-03-10,7.7729,7.7729,7.6952,7.7134,74523,0
2006-03-13,7.7513,7.7854,7.6772,7.762,82234,0
2006-03-14,7.7729,7.8296,7.7393,7.7977,129012,0
2006-03-15,7.8296,7.8469,7.7568,7.7854,115543,0
2006-03-16,7.885,7.9191,7.7977,7.9019,199092,0
2006-03-17,7.9083,7.9255,7.8421,7.8659,106196,0
2006-03-20,7.9083,7.9565,7.8659,7.8976,140003,0
2006-03-21,7.9691,7.9691,7.8238,7.8238,118831,0
2006-03-22,7.8918,7.9355,7.8469,7.885,94871,0
2006-03-23,7.9499,7.9824,7.8976,7.9632,98648,0
2006-03-24,7.9885,8.0843,7.9255,7.9824,119983,0
2006-03-27,8.1215,8.1275,7.9824,8.0247,86008,0
2006-03-28,8.0843,8.0843,7.9433,7.9565,97658,0
2006-03-29,8.0433,8.0433,7.8532,7.8976,155106,0
2006-03-30,7.9355,7.9355,7.8469,7.8469,114072,0
2006-03-31,7.9255,7.9306,7.7683,7.7683,162823,0
2006-04-03,7.8469,7.9083,7.7977,7.8794,99466,0
2006-04-04,7.8918,7.9433,7.8469,7.8976,86667,0
2006-04-05,7.9141,7.9355,7.8469,7.8794,58260,0
2006-04-06,7.9083,7.9433,7.8725,7.8794,51381,0
2006-04-07,7.8532,7.9306,7.8469,7.9019,80263,0
2006-04-10,7.9019,7.9355,7.8296,7.8794,45470,0
2006-04-11,7.8976,7.9565,7.8296,7.8469,71563,0
2006-04-12,7.8918,7.9499,7.8532,7.8794,52033,0
2006-04-13,7.9499,7.9499,7.7568,7.7568,93885,0
2006-04-17,7.8659,7.9565,7.7393,7.8361,134421,0
2006-04-18,7.8976,7.8976,7.7439,7.8421,74677,0
2006-04-19,7.8659,7.8659,7.7568,7.7729,81741,0
2006-04-20,7.8361,7.8469,7.779,7.7912,53839,0
2006-04-21,7.8421,7.8725,7.8041,7.8041,81411,0
2006-04-24,7.8469,7.8725,7.7683,7.7854,77965,0
2006-04-25,7.8361,7.8794,7.8041,7.8532,93716,0
2006-04-26,7.8469,7.8725,7.7729,7.8238,60071,0
2006-04-27,7.8659,7.8794,7.7912,7.8109,70578,0
2006-04-28,7.8469,7.8725,7.8238,7.8361,52033,0
2006-05-01,7.8725,7.885,7.8296,7.8659,67631,0
2006-05-02,7.8725,7.8794,7.762,7.8469,114892,0
2006-05-03,7.8469,7.8532,7.7729,7.7729,53347,0
2006-05-04,7.8109,7.817,7.7513,7.7513,66308,0
2006-05-05,7.7729,7.779,7.7134,7.7263,81411,0
2006-05-08,7.7729,7.8238,7.6952,7.7011,81411,0
2006-05-09,7.7011,7.7977,7.6654,7.6952,114892,0
2006-05-10,7.7439,7.7568,7.6654,7.7134,115718,0
2006-05-11,7.7134,7.7439,7.5303,7.5421,153141,0
2006-05-12,7.634,7.6579,7.5421,7.591,77965,0
2006-05-15,7.64,7.64,7.5303,7.5303,67458,0
2006-05-16,7.6458,7.7683,7.6097,7.6218,165616,0
2006-05-17,7.5611,7.6458,7.5421,7.5493,86340,0
2006-05-18,7.5493,7.6218,7.5493,7.58,77965,0
2006-05-19,7.5421,7.591,7.5421,7.591,90771,0
2006-05-22,7.5977,7.6458,7.5977,7.6275,66474,0
2006-05-23,7.634,7.6952,7.6218,7.6654,76976,0
2006-05-24,7.6952,7.7513,7.64,7.6772,120144,0
2006-05-25,7.6513,7.7568,7.6513,7.6698,86340,0
2006-05-26,7.5857,7.6772,7.5857,7.6097,50063,0
2006-05-30,7.6097,7.6884,7.5977,7.6035,58439,0
2006-05-31,7.5977,7.6818,7.5977,7.634,73042,0
2006-06-01,7.6097,7.7683,7.6097,7.6579,129499,0
2006-06-02,7.6698,7.7568,7.6698,7.7134,77142,0
2006-06-05,7.6952,7.7977,7.6952,7.7263,98971,0
2006-06-06,7.779,7.7854,7.6952,7.7071,54007,0
2006-06-07,7.7513,7.779,7.7071,7.7263,76318,0
2006-06-08,7.7011,7.7977,7.7011,7.7439,90107,0
2006-06-09,7.7729,7.779,7.7134,7.7263,65325,0
2006-06-12,7.779,7.779,7.7011,7.7263,96183,0
2006-06-13,7.7195,7.7683,7.64,7.64,90771,0
2006-06-14,7.6884,7.6884,7.5977,7.6275,99790,0
2006-06-15,7.7011,7.7011,7.5977,7.6275,74347,0
2006-06-16,7.6275,7.7195,7.6097,7.6654,116367,0
2006-06-19,7.7317,7.7393,7.6654,7.6818,66308,0
2006-06-20,7.7195,7.7393,7.6275,7.634,111607,0
2006-06-21,7.6952,7.6952,7.6275,7.6275,85674,0
2006-06-22,7.6654,7.6884,7.6218,7.6218,62534,0
2006-06-23,7.6579,7.6654,7.6035,7.6218,85511,0
2006-06-26,7.6579,7.6654,7.591,7.591,64340,0
2006-06-27,7.6163,7.6513,7.591,7.6097,80589,0
2006-06-28,7.6035,7.6275,7.5364,7.5364,88308,0
2006-06-29,7.5611,7.5611,7.4931,7.4931,121131,0
2006-06-30,7.524,7.5421,7.47,7.47,85844,0
2006-07-03,7.5004,7.5421,7.4576,7.5364,83049,0
2006-07-05,7.5421,7.5421,7.4817,7.4817,57943,0
2006-07-06,7.4817,7.5977,7.4817,7.591,74190,0
2006-07-07,7.6035,7.7263,7.524,7.524,96678,0
2006-07-10,7.5977,7.6275,7.5557,7.5977,60731,0
2006-07-11,7.6772,7.7263,7.5737,7.6579,127689,0
2006-07-12,7.7071,7.7134,7.6654,7.7071,101602,0
2006-07-13,7.7393,7.7439,7.6884,7.7439,56784,0
2006-07-14,7.7683,7.8041,7.6818,7.6818,130983,0
2006-07-17,7.6698,7.7513,7.5557,7.5977,175955,0
2006-07-18,7.634,7.6654,7.5303,7.5421,100775,0
2006-07-19,7.6035,7.6884,7.58,7.6579,82720,0
2006-07-20,7.6654,7.6772,7.6097,7.634,77142,0
2006-07-21,7.6952,7.7317,7.64,7.7263,64675,0
2006-07-24,7.7729,7.7854,7.7011,7.779,95030,0
2006-07-25,7.779,7.7912,7.7195,7.7195,130320,0
2006-07-26,7.7568,7.7977,7.7393,7.7568,72869,0
2006-07-27,7.6513,7.762,7.6513,7.7568,110459,0
2006-07-28,7.7912,7.7977,7.7439,7.7854,86496,0
2006-07-31,7.7912,7.7977,7.6952,7.6952,103735,0
2006-08-01,7.6772,7.7729,7.6772,7.7439,62870,0
2006-08-02,7.779,7.7977,7.762,7.7729,64180,0
2006-08-03,7.7912,7.8296,7.7568,7.8296,97985,0
2006-08-04,7.8361,7.9632,7.8361,7.8725,80095,0
2006-08-07,7.9191,8.001,7.7977,7.817,132623,0
2006-08-08,7.7977,7.8532,7.7729,7.8041,95858,0
2006-08-09,7.8361,7.8361,7.7439,7.7568,100775,0
2006-08-10,7.779,7.8361,7.762,7.762,75009,0
2006-08-11,7.7912,7.8238,7.7568,7.7568,68280,0
2006-08-14,7.8041,7.8238,7.762,7.7912,69916,0
2006-08-15,7.86,7.8794,7.7912,7.8296,86667,0
2006-08-16,7.8976,7.9499,7.8532,7.8918,140003,0
2006-08-17,7.9355,7.9499,7.8659,7.8725,66145,0
2006-08-18,7.9083,7.9565,7.8794,7.8918,76318,0
2006-08-21,7.9499,7.9824,7.8918,7.9141,98316,0
2006-08-22,7.9499,7.9952,7.8918,7.9306,112102,0
2006-08-23,7.9885,7.9952,7.8794,7.9019,91263,0
2006-08-24,7.9355,7.9691,7.8794,7.8976,85182,0
2006-08-25,7.9306,7.9565,7.8976,7.9083,70738,0
2006-08-28,7.9255,7.9565,7.9083,7.9306,82720,0
2006-08-29,7.9255,7.9355,7.8532,7.8725,102252,0
2006-08-30,7.8976,7.9565,7.86,7.8659,97168,0
2006-08-31,7.885,7.9019,7.86,7.86,69267,0
2006-09-01,7.8918,7.9355,7.8794,7.9083,65813,0
2006-09-05,7.9255,7.9306,7.8725,7.8918,84365,0
2006-09-06,7.9019,7.9632,7.8725,7.9083,66145,0
2006-09-07,7.9632,7.9885,7.9083,7.9083,115384,0
2006-09-08,7.9632,7.9824,7.8918,7.9255,108983,0
2006-09-11,7.9632,7.9952,7.9083,7.9306,90437,0
2006-09-12,7.9824,7.9952,7.9019,7.9306,100947,0
2006-09-13,7.9632,7.9824,7.9141,7.9355,136557,0
2006-09-14,7.9824,8.0553,7.9433,7.9691,144927,0
2006-09-15,8.0553,8.0602,7.9885,8.0297,84036,0
2006-09-18,8.1158,8.1484,8.0553,8.077,185312,0
2006-09-19,8.1411,8.1758,8.001,8.0364,101441,0
2006-09-20,8.1534,8.1691,8.0297,8.0889,117691,0
2006-09-21,8.0068,8.1079,8.0068,8.0602,117842,0
2006-09-22,8.1158,8.1484,8.0364,8.077,90601,0
2006-09-25,8.1021,8.1691,8.0501,8.0843,97658,0
2006-09-26,8.1411,8.1411,8.0722,8.1158,115053,0
2006-09-27,8.1691,8.1691,7.9565,7.9565,123262,0
2006-09-28,8.0297,8.0433,7.9759,8.0128,82893,0
2006-09-29,8.0602,8.1158,7.9824,7.9824,137053,0
2006-10-02,8.0602,8.0602,7.9824,8.001,53667,0
2006-10-03,8.0364,8.077,7.9759,8.0068,108983,0
2006-10-04,8.0843,8.1079,7.9759,8.001,66643,0
2006-10-05,8.0297,8.0722,7.9824,8.0247,74347,0
2006-10-06,8.0433,8.0662,7.9759,7.9759,75009,0
2006-10-09,8.0501,8.0722,7.9759,8.001,85182,0
2006-10-10,8.1484,8.1484,7.9824,7.9952,112427,0
2006-10-11,8.0433,8.0553,7.9433,7.9433,91754,0
2006-10-12,8.001,8.001,7.8976,7.9433,107504,0
2006-10-13,7.9824,7.9824,7.9019,7.9499,87481,0
2006-10-16,7.9499,8.1275,7.9499,8.0364,135407,0
2006-10-17,8.1158,8.1484,8.0247,8.0247,102750,0
2006-10-18,8.0722,8.1484,7.9433,7.9885,99790,0
2006-10-19,7.9885,8.0951,7.9632,8.0553,97658,0
2006-10-20,8.0188,8.1484,7.9691,7.9824,93394,0
2006-10-23,7.9565,8.0662,7.9565,7.9952,128841,0
2006-10-24,7.9952,8.0433,7.9632,8.0068,91916,0
2006-10-25,7.9565,8.0433,7.9565,7.9824,116539,0
2006-10-26,7.9885,8.0602,7.9824,8.0188,133112,0
2006-10-27,7.9759,8.0501,7.9691,8.0128,81249,0
2006-10-30,8.0501,8.0722,8.0128,8.0297,97985,0
2006-10-31,8.1021,8.1158,8.0297,8.0297,119003,0
2006-11-01,8.0951,8.1079,8.0433,8.0553,102750,0
2006-11-02,8.0662,8.0843,8.0364,8.0364,79936,0
2006-11-03,8.0602,8.1344,8.0068,8.0128,67292,0
2006-11-06,8.0188,8.1215,7.9952,8.0247,66802,0
2006-11-07,8.1079,8.1079,7.9885,8.0297,100617,0
2006-11-08,8.0501,8.0843,8.0297,8.0662,61879,0
2006-11-09,8.077,8.1079,8.0364,8.0889,100284,0
2006-11-10,8.1275,8.1411,8.0247,8.0553,108655,0
2006-11-13,8.0247,8.1275,7.9499,8.0128,137869,0
2006-11-14,7.9824,8.0364,7.9499,8.001,104553,0
2006-11-15,8.0247,8.0553,7.9019,7.9691,152150,0
2006-11-16,7.9691,8.0433,7.9141,7.9759,191211,0
2006-11-17,7.9499,8.0068,7.9433,7.9824,92734,0
2006-11-20,7.9632,8.0433,7.9632,8.0297,95691,0
2006-11-21,7.9885,8.0662,7.9759,7.9885,134103,0
2006-11-22,7.9885,8.0722,7.9565,7.9824,169378,0
2006-11-24,7.9824,8.0433,7.9824,8.0128,82720,0
2006-11-27,7.9885,8.1158,7.9885,8.1158,145916,0
2006-11-28,8.0297,8.1344,7.9824,8.0364,154943,0
2006-11-29,8.0364,8.1079,7.9691,8.0364,157398,0
2006-11-30,8.0364,8.077,7.9952,8.0662,150022,0
2006-12-01,8.0553,8.1079,8.0433,8.1021,131144,0
2006-12-04,8.1344,8.1344,8.0553,8.1215,90601,0
2006-12-05,8.1344,8.1484,8.0602,8.1079,100284,0
2006-12-06,8.1215,8.1691,8.1079,8.1691,108330,0
2006-12-07,8.2364,8.3165,8.1587,8.3165,309555,0
2006-12-08,8.4525,8.4525,8.1889,8.2364,104225,0
2006-12-11,8.2668,8.2736,8.0843,8.1344,113082,0
2006-12-12,8.2012,8.2012,8.1158,8.1889,78126,0
2006-12-13,8.2936,8.3067,8.1587,8.2936,124579,0
2006-12-14,8.3067,8.3118,8.1275,8.2116,143615,0
2006-12-15,8.2736,8.2806,8.1637,8.2174,134917,0
2006-12-18,8.3222,8.3284,8.2174,8.2873,175299,0
2006-12-19,8.4116,8.4116,8.1587,8.2424,159369,0
2006-12-20,8.3222,8.347,8.2244,8.347,188096,0
2006-12-21,8.347,8.3583,8.2364,8.3007,145095,0
2006-12-22,8.3165,8.3284,8.2012,8.2873,127368,0
2006-12-26,8.2873,8.3522,8.2116,8.3522,118342,0
2006-12-27,8.2485,8.347,8.2244,8.2806,96506,0
2006-12-28,8.2364,8.2936,7.9952,7.9952,222564,0
2006-12-29,8.0889,8.1637,8.0297,8.0889,189416,0
2007-01-03,8.1344,8.1587,8.0433,8.1587,139186,0
2007-01-04,8.1691,8.2806,8.1215,8.2806,126706,0
2007-01-05,8.3284,8.3416,8.1484,8.2012,167082,0
2007-01-08,8.2061,8.3522,8.1484,8.2116,184980,0
2007-01-09,8.3007,8.3522,8.1889,8.2597,155597,0
2007-01-10,8.2012,8.3007,8.1948,8.3007,118666,0
2007-01-11,8.2364,8.347,8.2061,8.2244,148218,0
2007-01-12,8.2806,8.3834,8.1948,8.2668,186123,0
2007-01-16,8.2061,8.3007,8.2061,8.2668,190062,0
2007-01-17,8.2668,8.2873,8.1691,8.2244,138198,0
2007-01-18,8.2597,8.3284,8.2174,8.2873,141486,0
2007-01-19,8.4054,8.4116,8.2424,8.2806,156905,0
2007-01-22,8.2936,8.3416,8.2547,8.3284,180875,0
2007-01-23,8.2873,8.4054,8.1827,8.3165,171845,0
2007-01-24,8.3357,8.3713,8.3007,8.3713,160686,0
2007-01-25,8.3067,8.418,8.3067,8.3654,153954,0
2007-01-26,8.3357,8.4525,8.3357,8.4249,134421,0
2007-01-29,8.4393,8.4642,8.2174,8.3357,154446,0
2007-01-30,8.3713,8.4393,8.2597,8.3284,149033,0
2007-01-31,8.347,8.3834,8.2873,8.3416,123099,0
2007-02-01,8.3888,8.4525,8.3067,8.3948,197944,0
2007-02-02,8.418,8.5576,8.3834,8.4393,122112,0
2007-02-05,8.3948,8.5006,8.3948,8.4321,100617,0
2007-02-06,8.4321,8.5412,8.3713,8.4525,151337,0
2007-02-07,8.4642,8.4945,8.3654,8.4116,99138,0
2007-02-08,8.4393,8.4945,8.3834,8.4642,133764,0
2007-02-09,8.4002,8.4578,8.3416,8.3948,136234,0
2007-02-12,8.4054,8.5289,8.3583,8.4393,120468,0
2007-02-13,8.4462,8.4642,8.3357,8.4249,131088,0
2007-02-14,8.4321,8.4945,8.3357,8.3357,162167,0
2007-02-15,8.3713,8.4704,8.3713,8.4578,124908,0
2007-02-16,8.4803,8.5412,8.418,8.4321,172993,0
2007-02-20,8.4116,8.5412,8.3067,8.4002,208120,0
2007-02-21,8.418,8.4803,8.3888,8.4393,142140,0
2007-02-22,8.3888,8.4749,8.3764,8.4393,148045,0
2007-02-23,8.4393,8.5342,8.4393,8.5342,116859,0
2007-02-26,8.5074,8.5412,8.418,8.4945,145423,0
2007-02-27,8.5074,8.5074,8.3007,8.4116,133764,0
2007-02-28,8.4749,8.5074,8.3948,8.4803,127043,0
2007-03-01,8.5074,8.6032,8.4393,8.5648,110624,0
2007-03-02,8.5836,8.6214,8.4642,8.6106,155435,0
2007-03-05,8.6032,8.6032,8.3522,8.418,140992,0
2007-03-06,8.4393,8.4749,8.3888,8.418,111775,0
2007-03-07,8.3834,8.5006,8.347,8.4116,136390,0
2007-03-08,8.4116,8.4704,8.3007,8.3713,161833,0
2007-03-09,8.3416,8.418,8.3416,8.4054,97168,0
2007-03-12,8.4249,8.4462,8.3522,8.4393,87316,0
2007-03-13,8.4642,8.4803,8.3713,8.4321,85353,0
2007-03-14,8.4749,8.5412,8.4054,8.5074,109810,0
2007-03-15,8.5128,8.6032,8.4462,8.5074,117196,0
2007-03-16,8.5074,8.6032,8.5006,8.5215,157244,0
2007-03-19,8.5576,8.5978,8.5074,8.5909,151822,0
2007-03-20,8.5909,8.616,8.5215,8.616,148537,0
2007-03-21,8.616,8.616,8.5458,8.616,90601,0
2007-03-22,8.5412,8.6285,8.5412,8.6214,153470,0
2007-03-23,8.6285,8.6285,8.552,8.6285,111775,0
2007-03-26,8.6285,8.6285,8.5458,8.6285,129499,0
2007-03-27,8.5648,8.6584,8.5648,8.6584,163316,0
2007-03-28,8.6342,8.6883,8.5763,8.6522,140333,0
2007-03-29,8.6766,8.7101,8.5648,8.6649,107178,0
2007-03-30,8.7039,8.7039,8.6032,8.616,104715,0
2007-04-02,8.5215,8.6766,8.5215,8.6649,111448,0
2007-04-03,8.6584,8.7157,8.5909,8.6948,137053,0
2007-04-04,8.7039,8.8394,8.6285,8.8167,188424,0
2007-04-05,8.7001,8.8942,8.6649,8.7039,148045,0
2007-04-09,8.7039,8.8002,8.552,8.6285,141486,0
2007-04-10,8.6342,8.6829,8.5412,8.6522,123099,0
2007-04-11,8.6285,8.8047,8.5711,8.7487,114236,0
2007-04-12,8.6883,8.8047,8.5763,8.6766,128354,0
2007-04-13,8.7367,8.7679,8.6285,8.7294,111775,0
2007-04-16,8.7422,8.7487,8.6214,8.6584,103735,0
2007-04-17,8.616,8.7101,8.5576,8.6342,148218,0
2007-04-18,8.6457,8.6948,8.5836,8.6522,93885,0
2007-04-19,8.6106,8.6457,8.4642,8.5215,119328,0
2007-04-20,8.5576,8.5978,8.4749,8.5648,105047,0
2007-04-23,8.5412,8.6404,8.5181,8.6106,113416,0
2007-04-24,8.5458,8.7039,8.5458,8.6285,145258,0
2007-04-25,8.6883,8.6883,8.552,8.5978,143615,0
2007-04-26,8.5648,8.6404,8.5412,8.5458,112144,0
2007-04-27,8.5458,8.616,8.5181,8.5648,86340,0
2007-04-30,8.5836,8.6285,8.552,8.6285,87700,0
2007-05-01,8.6214,8.6829,8.5763,8.6032,86496,0
2007-05-02,8.5909,8.6342,8.5412,8.5412,108983,0
2007-05-03,8.5215,8.6032,8.5215,8.5576,85674,0
2007-05-04,8.5458,8.6032,8.5342,8.5412,80095,0
2007-05-07,8.5412,8.6584,8.5412,8.5978,93065,0
2007-05-08,8.6829,8.7039,8.6032,8.6948,81082,0
2007-05-09,8.7487,8.869,8.6883,8.7487,87980,0
2007-05-10,8.858,8.858,8.6883,8.7157,78126,0
2007-05-11,8.7936,8.858,8.6719,8.7799,103077,0
2007-05-14,8.7799,8.858,8.6719,8.7221,97498,0
2007-05-15,8.7367,8.7422,8.616,8.6948,117842,0
2007-05-16,8.6404,8.7614,8.5836,8.6829,112925,0
2007-05-17,8.6584,8.7799,8.6404,8.6457,134753,0
2007-05-18,8.6457,8.7422,8.6285,8.6522,57615,0
2007-05-21,8.6766,8.9573,8.6032,8.6522,131390,0
2007-05-22,8.6719,8.7157,8.5648,8.6032,179071,0
2007-05-23,8.5763,8.6766,8.5763,8.6214,128354,0
2007-05-24,8.616,8.6522,8.5763,8.5836,84525,0
2007-05-25,8.6214,8.6719,8.5836,8.6285,81568,0
2007-05-29,8.6285,8.8394,8.6285,8.7221,123099,0
2007-05-30,8.6766,8.8357,8.6719,8.6719,84525,0
2007-05-31,8.7367,8.8394,8.6766,8.7294,85353,0
2007-06-01,8.7367,8.8122,8.6883,8.6883,81411,0
2007-06-04,8.6649,8.7367,8.5215,8.5978,103735,0
2007-06-05,8.5978,8.6522,8.5458,8.5711,56622,0
2007-06-06,8.5909,8.6719,8.5412,8.5576,85353,0
2007-06-07,8.5909,8.6342,8.3357,8.3357,130151,0
2007-06-08,8.3713,8.4116,8.1587,8.2174,191873,0
2007-06-11,8.2364,8.3522,8.2364,8.3165,81249,0
2007-06-12,8.347,8.3654,8.001,8.0722,188591,0
2007-06-13,8.0662,8.2736,8.0662,8.1691,127862,0
2007-06-14,8.2244,8.3222,8.1758,8.2873,74843,0
2007-06-15,8.2736,8.3357,8.1948,8.2244,101930,0
2007-06-18,8.1637,8.3284,8.1637,8.3007,86008,0
2007-06-19,8.3118,8.3357,8.2485,8.3284,64500,0
2007-06-20,8.3284,8.3764,8.1889,8.2597,57943,0
2007-06-21,8.2806,8.3357,8.2314,8.3007,91099,0
2007-06-22,8.3067,8.3764,8.2364,8.2547,87481,0
2007-06-25,8.3888,8.4116,8.1534,8.2364,116042,0
2007-06-26,8.1758,8.2668,7.9083,8.1158,120965,0
2007-06-27,7.8918,8.0951,7.86,7.86,117842,0
2007-06-28,7.9632,8.1215,7.9083,8.0297,97658,0
2007-06-29,8.0247,8.0247,7.9355,7.9632,84691,0
2007-07-02,7.9191,8.0602,7.9191,8.0188,86008,0
2007-07-03,8.0297,8.1275,8.0128,8.1215,77800,0
2007-07-05,8.0951,8.1484,8.0433,8.0433,86990,0
2007-07-06,8.0843,8.1484,7.9824,8.0247,81904,0
2007-07-09,8.1411,8.1411,8.001,8.0501,71880,0
2007-07-10,7.9691,8.1344,7.9691,8.0501,98150,0
2007-07-11,8.0722,8.1215,7.9824,8.0188,73370,0
2007-07-12,8.0188,8.0722,7.9083,7.9759,141486,0
2007-07-13,7.9824,7.9824,7.9083,7.9691,78944,0
2007-07-16,7.9191,8.0247,7.9083,7.9824,124084,0
2007-07-17,8.001,8.001,7.8469,7.9306,127368,0
2007-07-18,7.9355,7.9499,7.817,7.817,102252,0
2007-07-19,7.7854,7.8361,7.5122,7.7854,274759,0
2007-07-20,7.7071,7.8421,7.7071,7.7683,76654,0
2007-07-23,7.86,7.9255,7.7317,7.817,152643,0
2007-07-24,7.7071,7.817,7.6952,7.7263,71233,0
2007-07-25,7.7011,7.7568,7.58,7.6654,100120,0
2007-07-26,7.6654,7.7568,7.287,7.3651,162493,0
2007-07-27,7.293,7.591,7.293,7.3419,132122,0
2007-07-30,7.3651,7.5674,7.3651,7.4931,85353,0
2007-07-31,7.47,7.6275,7.4576,7.5122,119489,0
2007-08-01,7.451,7.5004,7.3114,7.3364,175458,0
2007-08-02,7.3472,7.4931,7.3472,7.4387,82720,0
2007-08-03,7.4387,7.4387,7.3177,7.3177,90601,0
2007-08-06,7.3472,7.4086,7.0919,7.2624,180052,0
2007-08-07,7.2559,7.4452,7.2559,7.4387,155270,0
2007-08-08,7.4086,7.5421,7.3472,7.4576,96017,0
2007-08-09,7.451,7.4931,7.3419,7.4025,88141,0
2007-08-10,7.3419,7.3899,7.1224,7.293,194498,0
2007-08-13,7.4148,7.4452,7.244,7.2748,105047,0
2007-08-14,7.244,7.2808,7.0919,7.2319,160199,0
2007-08-15,7.0186,7.0919,6.8782,6.8851,210422,0
2007-08-16,6.5803,6.8479,5.9158,6.708,454979,0
2007-08-17,7.0249,7.0488,6.0377,7.0001,188096,0
2007-08-20,7.0001,7.293,6.976,7.2559,211413,0
2007-08-21,7.2078,7.4762,7.196,7.4025,127368,0
2007-08-22,7.5421,7.5421,7.3899,7.4452,90771,0
2007-08-23,7.47,7.6458,7.4452,7.4877,89784,0
2007-08-24,7.4452,7.5421,7.4267,7.4877,89942,0
2007-08-27,7.451,7.7263,7.3899,7.524,290842,0
2007-08-28,7.4148,7.5611,7.4148,7.4877,138688,0
2007-08-29,7.47,7.5004,7.4208,7.4387,113253,0
2007-08-30,7.3531,7.4148,7.3055,7.3055,133764,0
2007-08-31,7.3364,7.4208,7.3177,7.4208,85024,0
2007-09-04,7.3899,7.4817,7.3841,7.4762,79768,0
2007-09-05,7.4086,7.4817,7.3589,7.4267,71563,0
2007-09-06,7.5057,7.5122,7.4267,7.4387,63022,0
2007-09-07,7.4452,7.5004,7.3899,7.4452,60731,0
2007-09-10,7.4817,7.4877,7.3778,7.4452,66474,0
2007-09-11,7.4452,7.5122,7.4267,7.4931,73855,0
2007-09-12,7.5057,7.5122,7.3962,7.4025,68930,0
2007-09-13,7.3962,7.4762,7.3651,7.4636,96842,0
2007-09-14,7.4762,7.5122,7.3723,7.4208,75505,0
2007-09-17,7.3778,7.4387,7.3364,7.4025,102750,0
2007-09-18,7.4316,7.4762,7.3899,7.4636,79600,0
2007-09-19,7.4387,7.5177,7.2808,7.5004,118831,0
2007-09-20,7.4387,7.5122,7.3651,7.3651,114566,0
2007-09-21,7.4576,7.5122,7.4387,7.5004,84201,0
2007-09-24,7.4762,7.5122,7.4387,7.4452,89453,0
2007-09-25,7.4636,7.524,7.4452,7.524,74677,0
2007-09-26,7.4817,7.5177,7.451,7.451,92082,0
2007-09-27,7.5122,7.5303,7.451,7.5303,100120,0
2007-09-28,7.5303,7.5303,7.47,7.4817,80754,0
2007-10-01,7.451,7.5977,7.451,7.5857,107671,0
2007-10-02,7.6218,7.6275,7.6035,7.6163,74190,0
2007-10-03,7.6218,7.6218,7.5177,7.524,105532,0
2007-10-04,7.591,7.6458,7.5421,7.5421,124737,0
2007-10-05,7.5737,7.6275,7.451,7.4636,108163,0
2007-10-08,7.4576,7.524,7.4267,7.4387,91754,0
2007-10-09,7.451,7.5364,7.451,7.5364,46614,0
2007-10-10,7.5611,7.591,7.5177,7.5177,85024,0
2007-10-11,7.5004,7.591,7.4762,7.4762,70415,0
2007-10-12,7.5057,7.5674,7.4576,7.4576,80918,0
2007-10-15,7.5004,7.5303,7.4316,7.4316,102750,0
2007-10-16,7.4316,7.4817,7.4208,7.4316,98648,0
2007-10-17,7.5004,7.5004,7.4086,7.4086,68441,0
2007-10-18,7.4267,7.4576,7.4025,7.4025,71563,0
2007-10-19,7.3962,7.4762,7.3589,7.3589,126382,0
2007-10-22,7.3651,7.4452,7.3589,7.3778,65491,0
2007-10-23,7.47,7.4762,7.3723,7.3962,74347,0
2007-10-24,7.4208,7.4452,7.3651,7.3723,55640,0
2007-10-25,7.4148,7.4208,7.2366,7.2366,149850,0
2007-10-26,7.2808,7.4025,7.2808,7.287,172339,0
2007-10-29,7.3055,7.3472,7.2192,7.2981,75829,0
2007-10-30,7.2981,7.2981,7.244,7.2748,87645,0
2007-10-31,7.2319,7.4148,7.2319,7.2808,78944,0
2007-11-01,7.3778,7.3899,7.2748,7.2748,113909,0
2007-11-02,7.3177,7.3419,7.244,7.244,71880,0
2007-11-05,7.2141,7.2141,7.1527,7.2018,99138,0
2007-11-06,7.3114,7.3114,7.1405,7.1707,91263,0
2007-11-07,7.1585,7.196,7.0554,7.0554,77632,0
2007-11-08,7.0793,7.3531,7.0249,7.0249,115720,0
2007-11-09,7.0066,7.1099,6.9511,7.0066,183992,0
2007-11-12,7.0066,7.0919,6.9511,6.9511,77965,0
2007-11-13,6.9459,7.0737,6.9459,7.0249,100284,0
2007-11-14,6.9394,7.1224,6.9394,6.976,105047,0
2007-11-15,7.2748,7.2748,6.8424,6.9883,120708,0
2007-11-16,6.9027,6.9511,6.8542,6.8851,112953,0
2007-11-19,6.7932,6.9394,6.7932,6.8664,116542,0
2007-11-20,6.8905,6.9276,6.8359,6.8905,111448,0
2007-11-21,6.7874,6.9639,6.6586,6.909,137545,0
2007-11-23,6.909,7.0001,6.8851,6.9945,41200,0
2007-11-26,7.0001,7.0674,6.9333,6.9459,102579,0
2007-11-27,7.0249,7.0612,6.9394,6.9394,193678,0
2007-11-28,7.0554,7.0554,6.8782,6.9027,151337,0
2007-11-29,6.6961,7.1649,6.6961,6.976,132194,0
2007-11-30,6.9699,7.1224,6.9699,7.1041,117142,0
2007-12-03,7.1161,7.1346,7.0433,7.0674,128680,0
2007-12-04,6.9945,7.0737,6.9945,7.0066,128117,0
2007-12-05,7.0859,7.1527,7.0612,7.0859,94871,0
2007-12-06,7.0919,7.1405,7.0488,7.0979,113416,0
2007-12-07,7.0919,7.1707,7.0737,7.0979,110459,0
2007-12-10,7.0919,7.1649,7.0793,7.0919,107839,0
2007-12-11,7.0919,7.2078,7.0433,7.0554,185312,0
2007-12-12,7.0249,7.1585,7.0249,7.0488,192705,0
2007-12-13,7.0308,7.1282,7.0001,7.1161,158555,0
2007-12-14,7.1224,7.1346,7.0612,7.1099,90123,0
2007-12-17,7.037,7.1099,7.037,7.0433,196310,0
2007-12-18,6.8298,7.0859,6.8298,7.0001,147897,0
2007-12-19,7.0919,7.0919,6.9211,6.9211,249155,0
2007-12-20,6.9394,6.9699,6.8599,6.8599,153470,0
2007-12-21,6.8424,6.9511,6.8424,6.8599,136140,0
2007-12-24,6.9333,7.0488,6.8971,7.0488,65813,0
2007-12-26,7.0249,7.0554,6.9276,6.9276,145750,0
2007-12-27,6.8905,7.0066,6.8782,6.8851,168491,0
2007-12-28,6.8851,6.9394,6.8851,6.9152,215297,0
2007-12-31,6.909,6.9819,6.8971,6.9819,183007,0
2008-01-02,6.9152,7.0859,6.9152,7.0859,232083,0
2008-01-03,7.1041,7.2748,7.0612,7.2748,79158,0
2008-01-04,7.3114,7.3114,7.1585,7.293,86990,0
2008-01-07,7.1405,7.287,7.1405,7.2682,67134,0
2008-01-08,7.25,7.2682,7.1895,7.2366,73529,0
2008-01-09,7.244,7.2682,7.1527,7.1585,56254,0
2008-01-10,7.1585,7.2192,7.1161,7.1649,75170,0
2008-01-11,7.2141,7.25,7.1099,7.2253,92150,0
2008-01-14,7.1837,7.3297,7.1837,7.3238,73411,0
2008-01-15,7.3531,7.3531,7.1895,7.3114,94540,0
2008-01-16,7.3364,7.3364,7.196,7.2981,99712,0
2008-01-17,7.25,7.3297,7.1767,7.196,105519,0
2008-01-18,7.1767,7.2319,7.0793,7.1041,72053,0
2008-01-22,7.0979,7.1161,6.6044,7.0126,128684,0
2008-01-23,6.6961,7.1463,6.6961,7.0979,137377,0
2008-01-24,7.0979,7.2319,7.0919,7.2192,81082,0
2008-01-25,7.196,7.287,7.196,7.2808,107344,0
2008-01-28,7.2981,7.3723,7.244,7.3589,105532,0
2008-01-29,7.25,7.3472,7.25,7.3419,88960,0
2008-01-30,7.3723,7.3723,7.2319,7.2624,60569,0
2008-01-31,7.196,7.2981,7.1527,7.2624,67949,0
2008-02-01,7.2253,7.2808,7.2078,7.2192,54991,0
2008-02-04,7.2192,7.2253,7.1463,7.1837,67517,0
2008-02-05,7.1346,7.2192,7.1346,7.1346,64109,0
2008-02-06,7.1161,7.2366,7.1099,7.2078,75998,0
2008-02-07,7.1224,7.244,7.1224,7.1895,113335,0
2008-02-08,7.0249,7.2018,7.0186,7.0919,53898,0
2008-02-11,7.0674,7.1649,7.0612,7.1346,54820,0
2008-02-12,7.1161,7.2078,7.1161,7.1161,81302,0
2008-02-13,7.1041,7.1707,6.8664,6.9511,121131,0
2008-02-14,6.958,6.9945,6.6775,6.8298,109618,0
2008-02-15,6.8726,6.8726,6.6288,6.7324,137242,0
2008-02-19,6.7324,6.8971,6.7324,6.8542,138532,0
2008-02-20,6.708,6.8298,6.708,6.7625,89349,0
2008-02-21,6.7017,6.7692,6.6961,6.708,119983,0
2008-02-22,6.684,6.7993,6.684,6.7932,108900,0
2008-02-25,6.7324,6.909,6.7324,6.8479,146735,0
2008-02-26,6.8298,7.0308,6.8298,7.0308,59419,0
2008-02-27,6.909,7.0433,6.909,7.0308,79215,0
2008-02-28,6.9639,7.0308,6.9459,7.0186,68116,0
2008-02-29,7.0186,7.0186,6.7017,6.8116,94540,0
2008-03-03,6.7447,6.8599,6.7447,6.7993,75663,0
2008-03-04,6.7017,7.0249,6.7017,6.8905,133352,0
2008-03-05,7.0308,7.0308,6.8179,6.8726,61546,0
2008-03-06,6.7993,6.8905,6.7567,6.7567,45133,0
2008-03-07,6.6654,6.7505,6.6654,6.6894,67949,0
2008-03-10,6.6534,6.7259,6.6288,6.708,67380,0
2008-03-11,6.6229,7.0859,6.6229,6.7625,206122,0
2008-03-12,6.708,6.7814,6.5803,6.7324,178576,0
2008-03-13,6.5803,6.7932,6.5376,6.7505,74347,0
2008-03-14,6.7625,6.7625,6.4641,6.5613,104225,0
2008-03-17,6.6411,6.6411,6.3485,6.4463,135081,0
2008-03-18,6.4215,6.6534,6.4215,6.5498,209820,0
2008-03-19,6.5074,6.6044,6.5074,6.5253,139181,0
2008-03-20,6.5005,6.647,6.5005,6.5559,98386,0
2008-03-24,6.5308,6.6775,6.5308,6.6288,127364,0
2008-03-25,6.5924,6.6534,6.5678,6.5803,155095,0
2008-03-26,6.5498,6.708,6.5498,6.6961,103750,0
2008-03-27,6.647,6.708,6.647,6.6775,62701,0
2008-03-28,6.6534,6.6961,6.6166,6.6166,80754,0
2008-03-31,6.5924,6.6586,6.5861,6.6044,107362,0
2008-04-01,6.5861,6.7814,6.5861,6.7814,85844,0
2008-04-02,6.7447,6.8298,6.7447,6.8179,92082,0
2008-04-03,6.7874,6.8298,6.7505,6.7874,29384,0
2008-04-04,6.7748,6.8664,6.7447,6.8237,49410,0
2008-04-07,6.8054,6.8726,6.7814,6.8298,80097,0
2008-04-08,6.7748,6.9276,6.7748,6.9152,82342,0
2008-04-09,6.8599,6.9459,6.8479,6.9152,60731,0
2008-04-10,6.9027,6.9819,6.8905,6.9639,63186,0
2008-04-11,6.8782,6.8782,6.8237,6.8298,57127,0
2008-04-14,6.7814,6.8479,6.7814,6.8479,71419,0
2008-04-15,6.9883,6.9883,6.7814,6.7814,90466,0
2008-04-16,6.8726,6.9276,6.7447,6.8664,187785,0
2008-04-17,6.7692,6.9027,6.7692,6.8664,133925,0
2008-04-18,6.9333,6.976,6.8298,6.9394,78150,0
2008-04-21,6.8971,6.9819,6.8971,6.9333,60884,0
2008-04-22,7.0308,7.0308,6.8851,6.9394,60381,0
2008-04-23,6.909,7.0308,6.8971,7.0308,89342,0
2008-04-24,7.0737,7.0737,6.9511,6.9883,86986,0
2008-04-25,7.0433,7.1527,6.9511,7.1527,71970,0
2008-04-28,7.1224,7.1346,7.0433,7.1282,99158,0
2008-04-29,7.0859,7.1282,7.0674,7.1099,40942,0
2008-04-30,7.0674,7.1767,7.0674,7.1346,77309,0
2008-05-01,6.8542,7.2018,6.8542,7.1161,60354,0
2008-05-02,7.1161,7.2192,7.1161,7.1346,131644,0
2008-05-05,7.0919,7.1767,7.0919,7.1099,48990,0
2008-05-06,7.1895,7.1895,7.0979,7.1224,86282,0
2008-05-07,7.0674,7.1837,7.0674,7.1527,36342,0
2008-05-08,7.1041,7.1837,7.0979,7.1346,50703,0
2008-05-09,7.0737,7.1527,7.0737,7.1099,46677,0
2008-05-12,7.2141,7.2141,7.0979,7.1837,64254,0
2008-05-13,7.1346,7.2018,7.1346,7.2018,40090,0
2008-05-14,7.1707,7.2141,7.1463,7.2018,76198,0
2008-05-15,7.2192,7.2192,7.1527,7.2141,64025,0
2008-05-16,7.1707,7.2192,7.1282,7.2192,65096,0
2008-05-19,7.1161,7.2253,7.1161,7.1585,95656,0
2008-05-20,7.0979,7.1767,7.0979,7.1405,77335,0
2008-05-21,7.1463,7.2319,7.1463,7.1767,93961,0
2008-05-22,7.1895,7.2078,7.1463,7.1585,93793,0
2008-05-23,7.0737,7.2366,7.0737,7.0793,93742,0
2008-05-27,7.0737,7.1837,7.0737,7.1161,69149,0
2008-05-28,7.0793,7.1649,7.0433,7.1282,80852,0
2008-05-29,7.1282,7.196,7.1161,7.1161,64583,0
2008-05-30,7.2366,7.2366,7.1224,7.1707,137278,0
2008-06-02,7.1585,7.2078,7.1161,7.1527,65803,0
2008-06-03,7.1346,7.1837,7.1224,7.1837,59871,0
2008-06-04,7.1282,7.2141,7.1224,7.196,45566,0
2008-06-05,7.1527,7.2366,7.1346,7.2366,81785,0
2008-06-06,7.1767,7.2078,7.1463,7.1895,81729,0
2008-06-09,7.1707,7.2141,7.1707,7.2078,75273,0
2008-06-10,7.2078,7.2078,7.1282,7.1707,90562,0
2008-06-11,7.1282,7.1767,7.0674,7.0674,148541,0
2008-06-12,7.0859,7.1463,7.0554,7.0674,55863,0
2008-06-13,7.1161,7.1224,7.0249,7.0859,75420,0
2008-06-16,7.037,7.1161,7.0066,7.0433,129856,0
2008-06-17,7.0433,7.0793,7.0001,7.0066,117933,0
2008-06-18,7.0793,7.0793,6.9699,6.9699,80297,0
2008-06-19,6.9511,7.0249,6.9511,6.9945,79730,0
2008-06-20,6.9639,7.0249,6.9511,6.9511,85397,0
2008-06-23,6.9459,7.0249,6.9152,6.9276,101802,0
2008-06-24,6.9333,7.0249,6.8971,6.9511,161992,0
2008-06-25,6.9394,7.1405,6.9394,6.9511,183119,0
2008-06-26,6.8851,6.9394,6.8851,6.9027,131998,0
2008-06-27,6.8905,6.9394,6.7932,6.7932,98357,0
2008-06-30,6.7567,6.7993,6.7386,6.7386,133178,0
2008-07-01,6.7259,6.7692,6.6961,6.7505,75191,0
2008-07-02,6.708,6.7324,6.7017,6.7324,72317,0
2008-07-03,6.708,6.7625,6.684,6.714,55259,0
2008-07-07,6.6894,6.7324,6.4215,6.5613,154350,0
2008-07-08,6.4463,6.6229,6.4463,6.6229,81095,0
2008-07-09,6.6961,6.6961,6.5678,6.6775,92392,0
2008-07-10,6.714,6.714,6.5678,6.6166,86989,0
2008-07-11,6.3668,6.5678,6.2388,6.5559,111697,0
2008-07-14,6.4824,6.8359,6.4338,6.6534,120315,0
2008-07-15,6.7201,6.7201,6.2815,6.3973,215741,0
2008-07-16,6.6775,6.6961,6.3117,6.4338,122440,0
2008-07-17,6.4583,6.6166,6.4583,6.6044,90611,0
2008-07-18,6.5498,6.6166,6.5191,6.5191,77647,0
2008-07-21,6.6104,6.6104,6.5074,6.5376,73438,0
2008-07-22,6.5376,6.5559,6.4824,6.4824,78167,0
2008-07-23,6.5126,6.5498,6.4768,6.4768,110430,0
2008-07-24,6.4583,6.5308,6.4583,6.47,126312,0
2008-07-25,6.4641,6.5613,6.4641,6.4886,72659,0
2008-07-28,6.4824,6.5613,6.4278,6.4278,68819,0
2008-07-29,6.6229,6.6229,6.3607,6.4398,101470,0
2008-07-30,6.4338,6.5005,6.4155,6.4641,87184,0
2008-07-31,6.5434,6.5434,6.4092,6.4886,83924,0
2008-08-01,6.4768,6.5982,6.4768,6.5559,44008,0
2008-08-04,6.6229,6.6229,6.5191,6.5559,85973,0
2008-08-05,6.5005,6.6348,6.5005,6.5559,64631,0
2008-08-06,6.708,6.708,6.5005,6.5559,58293,0
2008-08-07,6.5434,6.5613,6.47,6.5005,101948,0
2008-08-08,6.452,6.5434,6.452,6.4886,54521,0
2008-08-11,6.4215,6.5982,6.4215,6.4824,63277,0
2008-08-12,6.5613,6.5613,6.4338,6.5253,74713,0
2008-08-13,6.5005,6.5559,6.4886,6.5074,37386,0
2008-08-14,6.4641,6.5376,6.4641,6.5253,69022,0
2008-08-15,6.6044,6.6044,6.5308,6.5678,61294,0
2008-08-18,6.5191,6.5861,6.5191,6.5559,75667,0
2008-08-19,6.5924,6.5982,6.5191,6.5191,56022,0
2008-08-20,6.5253,6.5559,6.4338,6.495,96593,0
2008-08-21,6.5126,6.5498,6.4278,6.4886,96503,0
2008-08-22,6.4155,6.5253,6.4155,6.495,45488,0
2008-08-25,6.4641,6.5253,6.4641,6.4886,47414,0
2008-08-26,6.495,6.5498,6.495,6.5191,82710,0
2008-08-27,6.3607,6.5126,6.3607,6.4583,79229,0
2008-08-28,6.3973,6.5005,6.3973,6.4824,59164,0
2008-08-29,6.4641,6.5191,6.4398,6.4824,55726,0
2008-09-02,6.5191,6.5803,6.5191,6.5738,83294,0
2008-09-03,6.5861,6.6104,6.5074,6.6044,68524,0
2008-09-04,6.6166,6.6166,6.4824,6.495,94181,0
2008-09-05,6.5253,6.5308,6.47,6.5005,123036,0
2008-09-08,6.5253,6.6229,6.5253,6.5678,107767,0
2008-09-09,6.6229,6.6348,6.495,6.5738,100576,0
2008-09-10,6.6229,6.6229,6.4886,6.5434,81803,0
2008-09-11,6.5434,6.5434,6.4338,6.4398,58349,0
2008-09-12,6.4583,6.5253,6.3973,6.4215,105710,0
2008-09-15,6.708,6.708,6.2571,6.2631,122161,0
2008-09-16,6.0068,6.2695,5.9765,6.0559,306869,0
2008-09-17,5.7819,5.9828,5.4345,5.4345,208934,0
2008-09-18,5.7268,5.7268,5.1971,5.5625,193909,0
2008-09-19,5.7026,6.7814,5.7026,6.0253,190343,0
2008-09-22,6.0744,6.0744,5.6237,5.6237,98067,0
2008-09-23,5.9222,6.0253,5.4041,5.5929,175635,0
2008-09-24,5.6664,5.6844,5.6113,5.6417,157066,0
2008-09-25,5.6173,5.7334,5.6173,5.6173,167592,0
2008-09-26,5.5502,5.5929,5.5382,5.5382,107191,0
2008-09-29,5.3372,5.5748,4.856,4.856,207959,0
2008-09-30,4.9166,5.1301,4.9166,5.0449,306701,0
2008-10-01,5.2824,5.3923,5.1542,5.3736,78869,0
2008-10-02,5.5748,5.5748,5.325,5.3923,94077,0
2008-10-03,5.4041,5.6782,5.4041,5.4102,101780,0
2008-10-06,5.1423,5.4041,4.7397,4.8741,180878,0
2008-10-07,5.0995,5.0995,4.691,4.8251,171473,0
2008-10-08,4.5453,4.6183,4.3377,4.5937,251978,0
2008-10-09,4.8315,4.8315,4.2222,4.2405,254402,0
2008-10-10,3.9658,4.1428,3.0829,3.9232,314644,0
2008-10-13,3.8933,5.1359,3.8933,4.6243,276521,0
2008-10-14,5.0021,5.0021,4.7464,4.941,134636,0
2008-10-15,4.6671,4.9598,4.6671,4.7219,122423,0
2008-10-16,4.7766,5.0632,4.6424,5.0203,126918,0
2008-10-17,4.563,5.0326,4.5086,5.0326,160034,0
2008-10-20,5.325,5.331,5.0689,5.1907,99590,0
2008-10-21,4.941,5.246,4.8437,4.9166,86673,0
2008-10-22,5.1236,5.1236,4.7585,4.813,109210,0
2008-10-23,4.9349,5.0632,4.7344,4.7464,126423,0
2008-10-24,4.649,4.813,4.3868,4.7095,82662,0
2008-10-27,4.7095,4.9835,4.6547,4.6547,61309,0
2008-10-28,5.0689,5.0689,4.7219,4.7766,98636,0
2008-10-29,4.8679,4.929,4.7095,4.7276,73474,0
2008-10-30,4.7157,4.8679,4.7157,4.7704,85926,0
2008-10-31,4.8376,4.9166,4.7219,4.8251,95867,0
2008-11-03,4.8437,4.9652,4.8315,4.8985,145309,0
2008-11-04,4.9835,5.0874,4.9108,5.0689,103822,0
2008-11-05,5.1359,5.2152,5.0083,5.0263,170609,0
2008-11-06,5.1301,5.2213,4.9228,4.9228,58087,0
2008-11-07,4.9473,5.0326,4.8864,4.9349,76456,0
2008-11-10,5.0021,5.0083,4.8864,4.9717,55535,0
2008-11-11,4.8864,4.9473,4.8251,4.9166,62720,0
2008-11-12,4.8251,4.9349,4.7704,4.813,90316,0
2008-11-13,4.8801,4.9349,4.649,4.8251,74132,0
2008-11-14,4.856,4.8864,4.6547,4.7397,81144,0
2008-11-17,4.6671,4.7344,4.5326,4.5878,109727,0
2008-11-18,4.5326,4.7157,4.2832,4.3686,79714,0
2008-11-19,4.1675,4.4295,4.1675,4.2585,126583,0
2008-11-20,4.3686,4.3686,3.8627,3.8627,114608,0
2008-11-21,3.826,3.8874,3.5763,3.7711,156056,0
2008-11-24,3.7652,4.0943,3.7165,4.0943,93304,0
2008-11-25,3.9658,4.1914,3.8689,3.9422,133684,0
2008-11-26,3.9785,4.2528,3.9352,4.2222,109294,0
2008-11-28,4.1675,4.4475,4.1611,4.2346,89185,0
2008-12-01,4.5755,4.5755,4.2769,4.3377,367485,0
2008-12-02,4.4417,4.5326,4.3377,4.4046,248169,0
2008-12-03,4.2281,4.5206,4.2281,4.4964,229509,0
2008-12-04,4.4964,4.5815,4.3927,4.4475,105327,0
2008-12-05,4.3198,4.5145,4.3198,4.3806,188200,0
2008-12-08,4.4353,4.6119,4.3743,4.4964,293295,0
2008-12-09,4.5326,4.5326,4.2769,4.301,181372,0
2008-12-10,4.4046,4.5271,4.2346,4.2405,178109,0
2008-12-11,4.2222,4.3743,4.1611,4.1675,160492,0
2008-12-12,4.0031,4.2832,3.9844,4.2405,207294,0
2008-12-15,4.3686,4.4475,4.1978,4.2405,199193,0
2008-12-16,4.2162,4.5022,4.1914,4.4112,160390,0
2008-12-17,4.4841,4.5271,4.3868,4.5086,154664,0
2008-12-18,4.5878,4.7521,4.5755,4.7397,220633,0
2008-12-19,4.6608,4.813,4.5695,4.7585,111697,0
2008-12-22,4.6853,4.813,4.649,4.7344,128795,0
2008-12-23,4.7095,4.9902,4.7095,4.929,149439,0
2008-12-24,5.1907,5.1907,4.8985,5.0689,147173,0
2008-12-26,5.0263,5.2824,4.795,4.8864,138235,0
2008-12-29,4.795,5.3491,4.795,4.8922,308180,0
2008-12-30,4.8922,5.0326,4.856,5.0083,187818,0
2008-12-31,5.1301,5.2152,4.9902,5.0995,140524,0
2009-01-02,4.8801,5.3002,4.8801,5.185,129538,0
2009-01-05,5.3127,5.7334,5.1301,5.3676,248003,0
2009-01-06,5.5625,5.5625,5.1423,5.3127,265718,0
2009-01-07,5.3676,5.3676,5.1301,5.3553,184139,0
2009-01-08,5.2577,5.3736,4.856,5.3736,107370,0
2009-01-09,5.5197,5.5197,4.9835,5.2762,151943,0
2009-01-12,5.5567,5.5567,5.2339,5.252,115596,0
2009-01-13,5.1907,5.4224,5.1907,5.3002,139814,0
2009-01-14,5.2339,5.3553,5.2092,5.2271,196467,0
2009-01-15,5.1725,5.3614,5.1607,5.2699,139290,0
2009-01-16,5.1907,5.4224,5.1907,5.3736,100954,0
2009-01-20,5.4345,5.4345,5.2824,5.3002,49562,0
2009-01-21,5.4829,5.4829,5.2762,5.3736,150608,0
2009-01-22,5.3736,5.4591,5.2824,5.3491,152833,0
2009-01-23,5.3188,5.4651,5.2883,5.4467,59589,0
2009-01-26,5.4467,5.5442,5.4041,5.4894,66303,0
2009-01-27,5.4288,5.5625,5.4288,5.5625,78864,0
2009-01-28,5.5807,5.7334,5.4955,5.7334,163115,0
2009-01-29,5.5991,5.9645,5.5625,5.5807,165615,0
2009-01-30,5.6903,5.6903,5.3067,5.5807,194715,0
2009-02-02,5.4162,5.6356,5.4162,5.5197,166382,0
2009-02-03,5.4894,5.7026,5.4712,5.648,152448,0
2009-02-04,5.721,5.721,5.5263,5.6599,110724,0
2009-02-05,5.5502,5.6113,5.4894,5.5567,243828,0
2009-02-06,5.648,5.672,5.4894,5.6173,124667,0
2009-02-09,5.721,5.7334,5.5442,5.6969,251925,0
2009-02-10,5.7268,5.7268,5.5263,5.6844,147657,0
2009-02-11,5.5807,5.7573,5.5807,5.7334,167195,0
2009-02-12,5.672,5.7877,5.6417,5.7391,175640,0
2009-02-13,5.7334,5.7455,5.6599,5.7334,104205,0
2009-02-17,5.7637,5.7637,5.5625,5.672,170297,0
2009-02-18,5.5263,6.1842,5.4894,5.5017,146893,0
2009-02-19,5.5197,5.6417,5.3067,5.331,192363,0
2009-02-20,5.2948,5.4162,5.0263,5.1725,221988,0
2009-02-23,5.1907,5.3981,5.1725,5.3981,209173,0
2009-02-24,5.3002,5.6356,5.1607,5.6113,123418,0
2009-02-25,5.5197,5.672,5.4407,5.6173,172499,0
2009-02-26,5.4894,5.5382,5.3188,5.5197,146678,0
2009-02-27,5.0384,5.3002,5.0326,5.2396,199568,0
2009-03-02,5.0874,5.0936,4.8251,4.8376,169510,0
2009-03-03,4.7888,4.929,4.5937,4.9166,367925,0
2009-03-04,4.8679,4.9166,4.7276,4.8251,166038,0
2009-03-05,4.7397,4.8315,4.649,4.795,192808,0
2009-03-06,4.7521,4.7888,4.3806,4.6975,149834,0
2009-03-09,4.6183,4.8864,4.5326,4.7095,381433,0
2009-03-10,4.856,4.856,4.5206,4.7704,118828,0
2009-03-11,4.5453,4.8194,4.5453,4.7704,96293,0
2009-03-12,4.7219,5.2762,4.7219,5.0021,124056,0
2009-03-13,4.9778,5.3491,4.9778,5.0689,107005,0
2009-03-16,5.0083,5.3614,4.9835,5.2641,126551,0
2009-03-17,5.1607,5.3856,5.1607,5.3067,61240,0
2009-03-18,5.252,5.3676,5.2152,5.331,114889,0
2009-03-19,5.4712,5.5263,5.1301,5.185,136942,0
2009-03-20,5.1359,5.2824,5.1359,5.185,67820,0
2009-03-23,5.3433,5.4162,5.2271,5.3798,113826,0
2009-03-24,5.4041,5.4467,5.2883,5.3491,71441,0
2009-03-25,5.4288,5.4712,5.2577,5.4467,83435,0
2009-03-26,5.4224,5.5807,5.4224,5.5081,84813,0
2009-03-27,5.4467,5.5748,5.4407,5.4651,63149,0
2009-03-30,5.4591,5.4651,5.3002,5.3433,101551,0
2009-03-31,5.2092,5.4288,4.9835,5.3856,61359,0
2009-04-01,5.3067,5.4288,5.2762,5.4041,62091,0
2009-04-02,5.5382,5.6113,5.4407,5.5502,88369,0
2009-04-03,5.5502,5.6113,5.4345,5.6113,54287,0
2009-04-06,5.5807,5.6113,5.4467,5.4894,55808,0
2009-04-07,5.3798,5.5442,5.3798,5.5135,36183,0
2009-04-08,5.3676,5.587,5.3676,5.5382,76882,0
2009-04-09,5.5135,5.6969,5.5135,5.5807,66779,0
2009-04-13,5.6237,5.6237,5.4224,5.4712,45008,0
2009-04-14,5.4894,5.5748,5.4345,5.4407,67725,0
2009-04-15,5.5135,5.5991,5.4777,5.5442,85330,0
2009-04-16,5.4894,5.6599,5.4894,5.6417,87262,0
2009-04-17,5.6599,5.7877,5.6417,5.7334,97558,0
2009-04-20,5.7455,5.7573,5.4345,5.6173,63374,0
2009-04-21,5.6539,5.7455,5.5135,5.7086,58698,0
2009-04-22,5.7455,5.8425,5.672,5.7759,77977,0
2009-04-23,5.928,5.9341,5.794,5.8425,85909,0
2009-04-24,5.8425,5.8549,5.6903,5.794,120227,0
2009-04-27,5.721,5.8492,5.721,5.8067,33799,0
2009-04-28,5.7877,5.7877,5.6113,5.7086,74491,0
2009-04-29,5.7517,5.7759,5.7026,5.7455,121561,0
2009-04-30,5.7334,5.8492,5.7334,5.7637,106350,0
2009-05-01,5.7637,5.9341,5.7637,5.91,65508,0
2009-05-04,5.9341,6.0377,5.9222,5.9645,78492,0
2009-05-05,5.928,6.0015,5.8303,5.9828,106970,0
2009-05-06,6.0559,6.0866,5.9222,6.0559,104127,0
2009-05-07,6.044,6.0498,5.8611,5.8611,97867,0
2009-05-08,5.8247,6.0253,5.8247,5.9765,82775,0
2009-05-11,6.0137,6.0137,5.8611,5.9158,64704,0
2009-05-12,5.9765,6.0559,5.8611,5.9158,111139,0
2009-05-13,5.8611,5.9222,5.8247,5.837,122518,0
2009-05-14,5.7759,5.9765,5.7759,5.8247,101922,0
2009-05-15,5.8667,5.9828,5.7334,5.8917,245476,0
2009-05-18,5.9707,6.0866,5.8611,5.9526,102886,0
2009-05-19,5.995,6.0927,5.9462,5.9893,106278,0
2009-05-20,5.9526,6.0866,5.9526,6.0253,113438,0
2009-05-21,5.9158,6.0927,5.9158,6.0068,166364,0
2009-05-22,5.9893,6.0804,5.9828,6.044,108825,0
2009-05-26,5.9765,6.2024,5.9765,6.0137,150554,0
2009-05-27,5.9893,6.1353,5.9828,6.0377,147442,0
2009-05-28,6.0015,6.1413,6.0015,6.0068,123164,0
2009-05-29,5.9765,6.0804,5.9765,6.0681,73334,0
2009-06-01,6.044,6.1898,6.044,6.0744,138767,0
2009-06-02,6.0623,6.2085,6.0623,6.1535,171866,0
2009-06-03,6.1535,6.1842,6.0927,6.1474,86762,0
2009-06-04,6.1229,6.2449,6.111,6.2449,96991,0
2009-06-05,6.33,6.33,6.0986,6.1229,241890,0
2009-06-08,6.0623,6.1535,6.0559,6.0804,106854,0
2009-06-09,6.0559,6.1474,6.0559,6.1292,96512,0
2009-06-10,6.2085,6.2754,6.0866,6.1535,137761,0
2009-06-11,6.1595,6.2695,6.1595,6.1659,105630,0
2009-06-12,6.1229,6.2266,6.1229,6.2144,79252,0
2009-06-15,6.1718,6.2631,6.1229,6.1229,117244,0
2009-06-16,6.1229,6.2513,6.1229,6.1718,116504,0
2009-06-17,6.111,6.2695,6.111,6.2266,142573,0
2009-06-18,6.324,6.324,6.2206,6.2449,105023,0
2009-06-19,6.3059,6.324,6.2085,6.324,65546,0
2009-06-22,6.2024,6.3365,6.1842,6.2329,155730,0
2009-06-23,6.2754,6.33,6.2266,6.2695,59728,0
2009-06-24,6.324,6.33,6.2449,6.2513,64224,0
2009-06-25,6.2997,6.33,6.1292,6.3117,84416,0
2009-06-26,6.3117,6.3117,6.2206,6.2754,99959,0
2009-06-29,6.2449,6.2997,6.2206,6.2206,75619,0
2009-06-30,6.1535,6.2695,6.0681,6.0681,116674,0
2009-07-01,6.2144,6.2695,6.0681,6.0681,97928,0
2009-07-02,6.0927,6.2997,6.0927,6.2815,104449,0
2009-07-06,6.3909,6.3909,6.1474,6.3365,124183,0
2009-07-07,6.33,6.3365,6.2449,6.2513,90903,0
2009-07-08,6.2934,6.3181,6.2329,6.2695,96287,0
2009-07-09,6.324,6.324,6.2631,6.2695,90791,0
2009-07-10,6.2085,6.3668,6.2085,6.3424,92054,0
2009-07-13,6.3181,6.4583,6.3181,6.33,83974,0
2009-07-14,6.3424,6.3973,6.3181,6.3485,64899,0
2009-07-15,6.3424,6.4886,6.3424,6.452,98277,0
2009-07-16,6.3851,6.5074,6.3851,6.452,231437,0
2009-07-17,6.3973,6.5005,6.3973,6.4768,97898,0
2009-07-20,6.5376,6.5924,6.4886,6.5005,92807,0
2009-07-21,6.5678,6.5861,6.4583,6.5498,67947,0
2009-07-22,6.5982,6.6348,6.4641,6.5678,158438,0
2009-07-23,6.6348,6.7324,6.5498,6.6229,145716,0
2009-07-24,6.6104,6.6894,6.5308,6.6166,111107,0
2009-07-27,6.6712,6.7692,6.5191,6.6411,194422,0
2009-07-28,6.6411,6.6894,6.5559,6.6229,128443,0
2009-07-29,6.6348,6.6654,6.5308,6.6586,116291,0
2009-07-30,6.7567,6.7567,6.6104,6.6654,163944,0
2009-07-31,6.6894,6.6961,6.5803,6.6961,134736,0
2009-08-03,6.6712,6.7505,6.5982,6.7201,103129,0
2009-08-04,6.6411,6.7259,6.6411,6.708,102054,0
2009-08-05,6.6712,6.7017,6.6288,6.6411,76046,0
2009-08-06,6.647,6.6961,6.6288,6.6712,100811,0
2009-08-07,6.7625,6.8179,6.6411,6.8179,162142,0
2009-08-10,6.7874,6.8479,6.714,6.7201,138643,0
2009-08-11,6.7386,6.8054,6.684,6.7324,139554,0
2009-08-12,6.7505,6.7748,6.684,6.7259,178261,0
2009-08-13,6.714,6.7259,6.7017,6.7201,78967,0
2009-08-14,6.7447,6.7447,6.6586,6.6586,108219,0
2009-08-17,6.5982,6.6288,6.324,6.5376,288423,0
2009-08-18,6.5861,6.6411,6.4886,6.6411,207819,0
2009-08-19,6.6044,6.708,6.6044,6.6894,108141,0
2009-08-20,6.714,6.7748,6.6411,6.7386,107825,0
2009-08-21,6.7993,6.8479,6.7567,6.8179,177717,0
2009-08-24,6.7874,6.8599,6.7748,6.7874,246695,0
2009-08-25,6.7692,6.8726,6.7692,6.8726,306268,0
2009-08-26,6.6229,6.8726,6.6229,6.8179,215720,0
2009-08-27,6.7386,6.8782,6.6712,6.8298,172435,0
2009-08-28,6.8298,6.8664,6.7324,6.7748,192023,0
2009-08-31,6.6712,6.8237,6.6712,6.8054,139295,0
2009-09-01,6.8359,6.8851,6.7017,6.8542,199263,0
2009-09-02,6.7324,6.9027,6.7324,6.8359,117639,0
2009-09-03,6.7567,6.8599,6.7567,6.7748,94535,0
2009-09-04,6.8359,6.9027,6.7692,6.9027,89488,0
2009-09-08,6.9152,6.9152,6.8479,6.909,90861,0
2009-09-09,6.8542,6.909,6.8298,6.8971,123446,0
2009-09-10,6.9027,6.909,6.7932,6.8905,152555,0
2009-09-11,6.8905,6.909,6.8782,6.8905,56721,0
2009-09-14,6.8237,6.909,6.8237,6.9027,105511,0
2009-09-15,6.9394,6.9699,6.8905,6.9639,193831,0
2009-09-16,7.0186,7.0737,6.9394,7.0612,99584,0
2009-09-17,7.1041,7.1041,6.9699,7.037,119025,0
2009-09-18,7.0737,7.1099,7.0186,7.0793,151193,0
2009-09-21,7.0001,7.1099,7.0001,7.0793,120023,0
2009-09-22,7.0612,7.1405,6.9883,7.0737,108209,0
2009-09-23,7.0979,7.1767,7.0308,7.0919,145529,0
2009-09-24,7.1224,7.1346,6.9945,7.037,115932,0
2009-09-25,7.0612,7.1099,6.958,7.1099,102395,0
2009-09-28,7.0554,7.1282,7.0186,7.0793,91363,0
2009-09-29,7.0433,7.1837,7.0433,7.1161,124504,0
2009-09-30,7.1527,7.1527,7.0793,7.1161,119442,0
2009-10-01,7.0979,7.1707,7.0249,7.0308,91836,0
2009-10-02,6.976,7.0612,6.9276,7.0001,163446,0
2009-10-05,7.0554,7.0859,6.9883,7.0612,119343,0
2009-10-06,7.0612,7.1527,7.0066,7.0554,122155,0
2009-10-07,7.0919,7.0919,6.9945,7.0612,105816,0
2009-10-08,7.0433,7.0674,7.0001,7.0433,89009,0
2009-10-09,6.9819,7.0612,6.9819,7.0612,116842,0
2009-10-12,7.037,7.0554,6.9945,7.0433,98087,0
2009-10-13,6.9699,7.0612,6.9699,7.0612,91057,0
2009-10-14,7.0612,7.0612,7.0126,7.0308,151411,0
2009-10-15,7.037,7.0674,7.0001,7.0308,94514,0
2009-10-16,7.0001,7.0308,6.976,6.9945,156414,0
2009-10-19,7.0488,7.0488,6.976,7.0433,107915,0
2009-10-20,7.0793,7.0793,6.9883,7.0186,85631,0
2009-10-21,6.976,7.0308,6.9639,7.0066,85521,0
2009-10-22,7.0001,7.0859,6.976,7.0859,92005,0
2009-10-23,7.0488,7.0859,7.0488,7.0793,89602,0
2009-10-26,7.0859,7.1161,7.0066,7.0674,80032,0
2009-10-27,6.7993,7.0554,6.7993,7.0554,153640,0
2009-10-28,6.976,7.0249,6.7447,6.7447,146446,0
2009-10-29,6.8782,6.8782,6.7748,6.8359,90717,0
2009-10-30,6.7932,6.8359,6.5803,6.6229,222359,0
2009-11-02,6.6104,6.7386,6.6104,6.6712,152191,0
2009-11-03,6.6712,6.7259,6.6229,6.7201,131501,0
2009-11-04,6.708,6.7993,6.708,6.7814,116566,0
2009-11-05,6.7814,6.8298,6.7692,6.8237,152571,0
2009-11-06,6.7748,6.8179,6.7748,6.8179,86823,0
2009-11-09,6.8179,6.8479,6.7993,6.8116,134961,0
2009-11-10,6.8116,6.8179,6.7814,6.7814,120686,0
2009-11-11,6.7814,6.8179,6.7748,6.7932,102823,0
2009-11-12,6.7505,6.8116,6.6586,6.684,183491,0
2009-11-13,6.6961,6.7625,6.684,6.7017,212666,0
2009-11-16,6.708,6.7567,6.6961,6.7324,155961,0
2009-11-17,6.708,6.7567,6.6961,6.7324,203933,0
2009-11-18,6.7324,6.8054,6.7259,6.7874,133047,0
2009-11-19,6.7874,6.7993,6.7692,6.7932,121758,0
2009-11-20,6.7447,6.8054,6.7447,6.8054,142557,0
2009-11-23,6.7692,6.8298,6.7692,6.8237,195440,0
2009-11-24,6.7932,6.8116,6.7874,6.7993,162128,0
2009-11-25,6.7874,6.8971,6.7874,6.8664,151005,0
2009-11-27,6.708,6.8179,6.708,6.8054,54540,0
2009-11-30,6.7692,6.7993,6.7567,6.7814,148986,0
2009-12-01,6.7932,6.8298,6.7874,6.8237,145012,0
2009-12-02,6.8054,6.9211,6.8054,6.8782,152976,0
2009-12-03,6.8599,6.9211,6.8359,6.8782,107108,0
2009-12-04,6.8851,6.9699,6.8851,6.958,123613,0
2009-12-07,6.9276,6.9511,6.8971,6.9333,70482,0
2009-12-08,6.9276,6.9459,6.8664,6.8905,126138,0
2009-12-09,6.8851,6.9394,6.8599,6.9394,95844,0
2009-12-10,6.958,7.0001,6.9394,6.976,75636,0
2009-12-11,6.958,7.0308,6.9333,7.0126,125023,0
2009-12-14,7.0126,7.1041,7.0126,7.0979,128018,0
2009-12-15,7.1346,7.1405,7.0612,7.1099,87829,0
2009-12-16,7.1099,7.1463,7.0612,7.1463,180120,0
2009-12-17,7.1041,7.1707,7.0737,7.1527,128757,0
2009-12-18,7.1463,7.2018,7.1463,7.1767,125438,0
2009-12-21,7.1895,7.2319,7.1463,7.2253,52143,0
2009-12-22,7.2253,7.244,7.196,7.2253,140160,0
2009-12-23,7.2366,7.2748,7.2192,7.25,131794,0
2009-12-24,7.244,7.2682,7.2141,7.2682,59772,0
2009-12-28,7.287,7.3238,7.1895,7.287,178095,0
2009-12-29,7.2366,7.293,7.2078,7.2624,141355,0
2009-12-30,7.2682,7.287,7.244,7.2682,155405,0
2009-12-31,7.2624,7.2981,7.244,7.2682,74205,0
2010-01-04,7.2682,7.2682,7.1405,7.2559,245366,0
2010-01-05,7.2319,7.2559,7.196,7.2559,136293,0
2010-01-06,7.2748,7.3177,7.25,7.2981,130829,0
2010-01-07,7.4086,7.4086,7.2682,7.3177,170066,0
2010-01-08,7.3651,7.3651,7.2981,7.3651,129366,0
2010-01-11,7.4208,7.4208,7.3238,7.3419,108486,0
2010-01-12,7.3297,7.3419,7.3055,7.3177,120222,0
2010-01-13,7.3419,7.3419,7.2682,7.3177,194764,0
2010-01-14,7.3297,7.3531,7.293,7.3419,116000,0
2010-01-15,7.3177,7.3472,7.2682,7.3419,130896,0
2010-01-19,7.3238,7.3899,7.2981,7.3899,145775,0
2010-01-20,7.3841,7.4148,7.3472,7.3841,156353,0
2010-01-21,7.4025,7.4148,7.3589,7.3589,93954,0
2010-01-22,7.3589,7.4025,7.3419,7.3589,146535,0
2010-01-25,7.3899,7.4208,7.3472,7.3723,132305,0
2010-01-26,7.3778,7.3841,7.3177,7.3589,177690,0
2010-01-27,7.3531,7.3589,7.2808,7.3297,124685,0
2010-01-28,7.3472,7.3651,7.3114,7.3531,161366,0
2010-01-29,7.3778,7.3778,7.287,7.3589,129266,0
2010-02-01,7.3531,7.3899,7.3419,7.3651,104731,0
2010-02-02,7.3778,7.4817,7.3723,7.47,165814,0
2010-02-03,7.4817,7.5057,7.3589,7.4387,130487,0
2010-02-04,7.4086,7.4086,7.2981,7.3419,132413,0
2010-02-05,7.3419,7.3419,6.9152,7.0674,427386,0
2010-02-08,7.0554,7.1346,7.0488,7.0979,140654,0
2010-02-09,7.1282,7.2559,7.1282,7.2559,102455,0
2010-02-10,7.2253,7.3531,7.2078,7.3531,105205,0
2010-02-11,7.3177,7.3472,7.2981,7.3177,98111,0
2010-02-12,7.3055,7.3419,7.25,7.2981,77548,0
2010-02-16,7.3723,7.4267,7.3472,7.4086,303868,0
2010-02-17,7.4267,7.4762,7.4025,7.4576,400886,0
2010-02-18,7.47,7.4762,7.4387,7.451,211391,0
2010-02-19,7.4576,7.5057,7.4316,7.47,99217,0
2010-02-22,7.4762,7.5057,7.4316,7.4387,207663,0
2010-02-23,7.4576,7.4931,7.4316,7.451,207614,0
2010-02-24,7.4267,7.4817,7.4208,7.4817,138826,0
2010-02-25,7.4267,7.5122,7.4267,7.5122,174411,0
2010-02-26,7.5303,7.58,7.5177,7.5737,232948,0
2010-03-01,7.5977,7.7011,7.5977,7.6458,152604,0
2010-03-02,7.6579,7.7568,7.6579,7.7439,219983,0
2010-03-03,7.7513,7.7977,7.7011,7.7854,192474,0
2010-03-04,7.7729,7.8109,7.7071,7.7683,298243,0
2010-03-05,7.7568,7.779,7.7134,7.7513,248190,0
2010-03-08,7.762,7.7977,7.6952,7.7393,118984,0
2010-03-09,7.7011,7.8238,7.6884,7.8238,210494,0
2010-03-10,7.8361,7.885,7.8296,7.8725,204495,0
2010-03-11,7.8469,7.9306,7.8469,7.885,406602,0
2010-03-12,7.885,7.9191,7.8659,7.8976,163679,0
2010-03-15,7.9083,7.9632,7.8532,7.9191,153440,0
2010-03-16,7.9191,8.0433,7.8794,8.0364,301001,0
2010-03-17,8.0247,8.0553,8.0068,8.0364,209170,0
2010-03-18,8.0297,8.0602,8.001,8.0501,229044,0
2010-03-19,8.0501,8.0843,7.9952,7.9952,189191,0
2010-03-22,8.001,8.0364,7.9759,8.001,179403,0
2010-03-23,7.9952,8.0297,7.9759,8.0128,174486,0
2010-03-24,8.001,8.0722,8.001,8.0501,224052,0
2010-03-25,8.0602,8.0843,8.0433,8.077,167650,0
2010-03-26,8.0553,8.1079,8.0501,8.1079,113343,0
2010-03-29,8.0662,8.0843,8.0068,8.0843,118662,0
2010-03-30,8.0843,8.1275,8.0068,8.1215,339147,0
2010-03-31,8.1021,8.1215,8.0602,8.1079,173274,0
2010-04-01,8.1215,8.1587,8.0128,8.0662,192568,0
2010-04-05,8.0662,8.1275,7.9885,7.9885,180722,0
2010-04-06,7.9885,8.0247,7.9632,8.0068,129613,0
2010-04-07,7.9952,7.9952,7.8918,7.9191,188354,0
2010-04-08,7.885,8.0602,7.8794,8.0433,111541,0
2010-04-09,8.0553,8.1484,8.0128,8.1021,172204,0
2010-04-12,8.1079,8.1484,8.0889,8.1344,123195,0
2010-04-13,8.1215,8.1948,8.0889,8.1484,157635,0
2010-04-14,8.1691,8.2597,8.1158,8.1158,224281,0
2010-04-15,8.1758,8.1948,8.1158,8.1758,328891,0
2010-04-16,8.1534,8.1948,8.1275,8.1948,254309,0
2010-04-19,8.1587,8.2485,8.1411,8.2174,219664,0
2010-04-20,8.2547,8.2597,8.2061,8.2597,207008,0
2010-04-21,8.2424,8.3067,8.2424,8.2936,214322,0
2010-04-22,8.2873,8.3007,8.2736,8.3007,207327,0
2010-04-23,8.2851,8.3199,8.2851,8.3147,154345,0
2010-04-26,8.3067,8.3522,8.3067,8.3357,137591,0
2010-04-27,8.3284,8.3522,8.3118,8.3222,189603,0
2010-04-28,8.2873,8.3067,8.2597,8.3067,176511,0
2010-04-29,8.3118,8.347,8.2668,8.347,263168,0
2010-04-30,8.3284,8.3583,8.3284,8.3416,143628,0
2010-05-03,8.3165,8.3522,8.3165,8.347,139022,0
2010-05-04,8.3118,8.347,8.3007,8.3357,135854,0
2010-05-05,8.3118,8.3357,8.0602,8.0602,190561,0
2010-05-06,7.9083,7.9759,5.1907,7.3589,517065,0
2010-05-07,7.3841,7.6275,7.244,7.5737,213108,0
2010-05-10,7.9255,7.9255,7.6579,7.86,314834,0
2010-05-11,7.8361,8.0602,7.7195,8.0602,250762,0
2010-05-12,8.0889,8.1889,7.9355,8.1827,166958,0
2010-05-13,8.1215,8.2364,7.9691,8.1158,268213,0
2010-05-14,8.0843,8.1637,7.9632,8.1079,322787,0
2010-05-17,8.0889,8.1215,7.8238,7.9691,112611,0
2010-05-18,7.9824,8.0297,7.86,7.8976,97796,0
2010-05-19,7.885,7.8918,7.3472,7.4086,1155847,0
2010-05-20,7.1767,7.2808,6.9639,7.1463,854578,0
2010-05-21,6.9699,7.25,6.9699,7.25,297679,0
2010-05-24,7.1041,7.2319,7.1041,7.2078,322027,0
2010-05-25,7.1282,7.1527,6.9333,7.1161,414628,0
2010-05-26,7.1161,7.2981,7.1161,7.196,300291,0
2010-05-27,7.2981,7.3962,7.2748,7.3962,124853,0
2010-05-28,7.3778,7.4387,7.3651,7.3778,114883,0
2010-06-01,7.3419,7.3651,7.287,7.3419,256511,0
2010-06-02,7.3651,7.4025,7.3364,7.3841,86943,0
2010-06-03,7.4148,7.4387,7.3778,7.4387,129917,0
2010-06-04,7.3778,7.4148,7.3364,7.3899,165087,0
2010-06-07,7.3472,7.4148,7.3364,7.3531,79863,0
2010-06-08,7.3472,7.4086,7.3364,7.4086,91921,0
2010-06-09,7.4208,7.451,7.4025,7.4452,149856,0
2010-06-10,7.4636,7.5004,7.3589,7.5004,111860,0
2010-06-11,7.47,7.5004,7.4316,7.451,54168,0
2010-06-14,7.4877,7.5674,7.4636,7.5303,75785,0
2010-06-15,7.5737,7.5977,7.524,7.5303,154540,0
2010-06-16,7.5177,7.5857,7.5004,7.5364,81417,0
2010-06-17,7.5364,7.5737,7.524,7.524,106776,0
2010-06-18,7.5493,7.6275,7.5303,7.5977,131731,0
2010-06-21,7.64,7.6579,7.58,7.6275,70013,0
2010-06-22,7.64,7.64,7.4817,7.5177,96188,0
2010-06-23,7.5057,7.5611,7.4817,7.5303,77336,0
2010-06-24,7.5122,7.5493,7.4636,7.4817,77638,0
2010-06-25,7.4817,7.58,7.4762,7.5303,72797,0
2010-06-28,7.4877,7.5177,7.4636,7.4931,62982,0
2010-06-29,7.4387,7.4877,7.3841,7.4316,115354,0
2010-06-30,7.395,7.4444,7.395,7.408,126883,0
2010-07-01,7.3962,7.4208,7.3531,7.4025,85844,0
2010-07-02,7.3778,7.4086,7.3778,7.3841,62307,0
2010-07-06,7.4636,7.4636,7.2981,7.3297,104715,0
2010-07-07,7.3177,7.4086,7.3177,7.3778,82799,0
2010-07-08,7.4025,7.4636,7.3962,7.4636,105007,0
2010-07-09,7.4576,7.4817,7.4086,7.47,143968,0
2010-07-12,7.4576,7.5122,7.4148,7.5122,90529,0
2010-07-13,7.5493,7.58,7.5057,7.58,99053,0
2010-07-14,7.5611,7.5674,7.5122,7.5177,78512,0
2010-07-15,7.5364,7.5674,7.47,7.5674,129121,0
2010-07-16,7.5364,7.5857,7.5004,7.524,95230,0
2010-07-19,7.5493,7.5857,7.5177,7.5674,82753,0
2010-07-20,7.5421,7.6163,7.5364,7.6163,67553,0
2010-07-21,7.634,7.6579,7.6097,7.6579,110551,0
2010-07-22,7.6818,7.7729,7.6818,7.6884,157240,0
2010-07-23,7.6884,7.7912,7.591,7.7134,246408,0
2010-07-26,7.7393,7.7854,7.7317,7.7683,77832,0
2010-07-27,7.762,7.7854,7.7317,7.779,79751,0
2010-07-28,7.7317,7.779,7.7071,7.762,119403,0
2010-07-29,7.762,7.817,7.7263,7.7263,69647,0
2010-07-30,7.7011,7.7912,7.7011,7.7729,95623,0
2010-08-02,7.7912,7.8361,7.7513,7.8238,79887,0
2010-08-03,7.817,7.8361,7.7513,7.8361,88292,0
2010-08-04,7.817,7.8361,7.762,7.8109,77762,0
2010-08-05,7.817,7.8469,7.7854,7.8361,65655,0
2010-08-06,7.817,7.8361,7.762,7.7912,128231,0
2010-08-09,7.7854,7.8532,7.7683,7.8532,75804,0
2010-08-10,7.8296,7.86,7.7977,7.86,69498,0
2010-08-11,7.8238,7.8421,7.7513,7.817,74217,0
2010-08-12,7.7729,7.8532,7.7729,7.8296,69147,0
2010-08-13,7.8238,7.8469,7.762,7.762,89604,0
2010-08-16,7.779,7.8421,7.762,7.7683,109769,0
2010-08-17,7.7854,7.817,7.7317,7.7729,139351,0
2010-08-18,7.7854,7.8238,7.7568,7.8238,164782,0
2010-08-19,7.7977,7.8109,7.451,7.6818,250185,0
2010-08-20,7.6698,7.8109,7.6654,7.8109,97180,0
2010-08-23,7.8725,7.9141,7.8659,7.9141,120284,0
2010-08-24,7.9019,7.9885,7.8109,7.9885,324133,0
2010-08-25,7.9632,8.0188,7.9141,8.0188,164229,0
2010-08-26,8.0297,8.0297,7.9691,8.0247,143295,0
2010-08-27,8.001,8.001,7.8918,7.9885,96750,0
2010-08-30,7.9952,8.0364,7.9499,7.9565,143656,0
2010-08-31,7.9464,8.0104,7.9283,8.0104,102837,0
2010-09-01,8.0188,8.1079,7.86,7.9759,278621,0
2010-09-02,7.9433,8.0297,7.9306,7.9759,148425,0
2010-09-03,7.9824,8.0951,7.9632,8.0951,90991,0
2010-09-07,8.0843,8.1079,7.9952,8.1021,143252,0
2010-09-08,8.1215,8.1691,8.0364,8.1021,118246,0
2010-09-09,8.1158,8.1637,8.1079,8.1411,82665,0
2010-09-10,8.1275,8.2116,8.1215,8.1484,108133,0
2010-09-13,8.1827,8.1827,8.1158,8.1637,127172,0
2010-09-14,8.1534,8.2116,8.0889,8.0951,117005,0
2010-09-15,8.1079,8.1079,7.9885,8.0364,144244,0
2010-09-16,7.9952,8.0889,7.9952,8.0843,219604,0
2010-09-17,8.0843,8.0951,8.001,8.001,77793,0
2010-09-20,8.001,8.0501,8.001,8.0433,83900,0
2010-09-21,8.0501,8.0889,8.0501,8.0889,82199,0
2010-09-22,8.1158,8.1344,8.0889,8.1344,127171,0
2010-09-23,8.0889,8.1827,8.0889,8.1484,130357,0
2010-09-24,8.1587,8.1637,8.1079,8.1411,108618,0
2010-09-27,8.1637,8.1691,8.077,8.1534,107622,0
2010-09-28,8.1275,8.1275,8.0501,8.1021,117450,0
2010-09-29,8.0722,8.1534,8.0433,8.1534,137977,0
2010-09-30,8.1275,8.1534,8.0714,8.1344,121115,0
2010-10-01,8.1484,8.1637,8.0951,8.1637,58815,0
2010-10-04,8.1411,8.1758,8.1215,8.1637,127920,0
2010-10-05,8.1637,8.1827,8.1021,8.1021,69229,0
2010-10-06,8.077,8.1275,8.0188,8.1021,70338,0
2010-10-07,8.0843,8.1637,8.0553,8.1021,84082,0
2010-10-08,8.1021,8.2244,8.1021,8.1889,137154,0
2010-10-11,8.2061,8.2424,8.1889,8.2244,87263,0
2010-10-12,8.2061,8.3165,8.2012,8.3007,245697,0
2010-10-13,8.3007,8.3654,8.2597,8.3118,156554,0
2010-10-14,8.2736,8.2806,8.2314,8.2485,127874,0
2010-10-15,8.2736,8.2806,8.1637,8.1691,123329,0
2010-10-18,8.1758,8.2244,8.1637,8.1691,117544,0
2010-10-19,8.1637,8.2116,8.1637,8.1637,107974,0
2010-10-20,8.1948,8.2174,8.1691,8.2174,104803,0
2010-10-21,8.2061,8.3165,8.2061,8.3165,117339,0
2010-10-22,8.2736,8.3165,8.2597,8.3118,95268,0
2010-10-25,8.3165,8.3583,8.2736,8.3522,99148,0
2010-10-26,8.3284,8.3888,8.3284,8.3834,138916,0
2010-10-27,8.347,8.3583,8.2485,8.3067,114696,0
2010-10-28,8.2936,8.3118,8.2314,8.2736,68716,0
2010-10-29,8.2652,8.2652,8.1835,8.214,83241,0
2010-11-01,8.2424,8.2736,8.1758,8.2244,65858,0
2010-11-02,8.2364,8.2364,8.1637,8.1827,70597,0
2010-11-03,8.1889,8.2116,8.1587,8.1948,61238,0
2010-11-04,8.2061,8.2873,8.1948,8.2116,142346,0
2010-11-05,8.2314,8.2668,8.2174,8.2597,62018,0
2010-11-08,8.2668,8.2668,8.2174,8.2174,130244,0
2010-11-09,8.2314,8.2806,8.1758,8.2597,107975,0
2010-11-10,8.2314,8.2547,8.0662,8.1484,177532,0
2010-11-11,8.1275,8.2244,8.0843,8.1021,138044,0
2010-11-12,8.0501,8.1021,7.9759,7.9824,162497,0
2010-11-15,8.0128,8.1158,7.6097,7.817,472691,0
2010-11-16,7.762,7.8238,7.64,7.7568,241212,0
2010-11-17,7.8361,8.1889,7.6952,7.9255,124367,0
2010-11-18,8.001,8.0722,7.9691,8.0722,183965,0
2010-11-19,8.1215,8.1827,8.0602,8.1691,212937,0
2010-11-22,8.1534,8.2061,8.1344,8.1758,116927,0
2010-11-23,8.1021,8.1758,8.0662,8.1534,231311,0
2010-11-24,8.1344,8.2174,8.1344,8.2116,148577,0
2010-11-26,8.1021,8.1691,8.1021,8.1637,66474,0
2010-11-29,8.1215,8.1827,8.1215,8.1637,95114,0
2010-11-30,8.1767,8.2193,8.1021,8.1637,96540,0
2010-12-01,8.1948,8.2244,8.1411,8.2012,89134,0
2010-12-02,8.1948,8.2116,8.1534,8.1948,72042,0
2010-12-03,8.2314,8.2597,8.1275,8.1411,72098,0
2010-12-06,8.1158,8.1758,8.0247,8.0889,79440,0
2010-12-07,8.1758,8.1827,7.9691,8.0501,104408,0
2010-12-08,7.9824,8.0188,7.9019,7.9306,129260,0
2010-12-09,7.9306,8.0068,7.7729,7.8421,123896,0
2010-12-10,7.8421,7.8421,7.6952,7.7513,162876,0
2010-12-13,7.762,7.8041,7.6275,7.6579,126561,0
2010-12-14,7.6458,7.7071,7.5303,7.6772,182269,0
2010-12-15,7.7071,7.7263,7.6458,7.7134,155941,0
2010-12-16,7.7393,7.8361,7.7011,7.779,176413,0
2010-12-17,7.7513,7.8976,7.7513,7.8659,104301,0
2010-12-20,7.8659,7.9355,7.8469,7.8976,160755,0
2010-12-21,7.8794,7.9191,7.86,7.8976,117567,0
2010-12-22,7.8659,8.0297,7.817,8.0297,125323,0
2010-12-23,8.0247,8.0889,7.9885,8.0247,52215,0
2010-12-27,8.0889,8.1484,8.0297,8.1344,74595,0
2010-12-28,8.1587,8.1587,7.9885,8.1275,100031,0
2010-12-29,8.0796,8.0796,7.9125,8.0197,107697,0
2010-12-30,7.9557,8.0137,7.856,7.9892,130504,0
2010-12-31,7.96,8.0197,7.9264,7.981,65969,0
2011-01-03,7.9759,8.0722,7.9565,7.9952,104539,0
2011-01-04,7.9824,8.0297,7.9433,8.0128,110388,0
2011-01-05,7.9191,8.0068,7.8976,7.9885,96318,0
2011-01-06,7.9885,8.0188,7.9565,8.0188,67090,0
2011-01-07,8.0128,8.0247,7.9632,7.9952,59893,0
2011-01-10,8.001,8.0128,7.9759,8.001,75094,0
2011-01-11,8.0553,8.0662,8.0068,8.0247,77455,0
2011-01-12,8.0128,8.0128,7.9191,7.9952,122056,0
2011-01-13,7.9632,8.0068,7.9433,8.0068,86626,0
2011-01-14,8.0068,8.0297,7.8794,7.9083,105603,0
2011-01-18,7.9433,8.1079,7.8421,7.9824,171350,0
2011-01-19,7.9632,8.0128,7.8725,7.9083,103627,0
2011-01-20,7.9355,7.9355,7.8238,7.8421,126762,0
2011-01-21,7.8976,7.9499,7.8469,7.8532,153170,0
2011-01-24,7.8238,7.9141,7.8238,7.9141,146944,0
2011-01-25,7.9191,7.9824,7.9191,7.9306,130312,0
2011-01-26,7.9632,8.001,7.9255,8.001,108859,0
2011-01-27,7.9824,8.0188,7.9306,7.9824,183036,0
2011-01-28,8.0188,8.0364,7.7393,7.9952,214476,0
2011-01-31,8,8.0637,7.9665,8.0448,98989,0
2011-02-01,8.0364,8.0662,8.0188,8.0602,77511,0
2011-02-02,8.0722,8.0843,8.0433,8.0602,95412,0
2011-02-03,8.0501,8.1158,8.0501,8.1021,99324,0
2011-02-04,8.1158,8.1344,8.0364,8.0722,75097,0
2011-02-07,8.0889,8.0951,8.0364,8.0843,66573,0
2011-02-08,8.0951,8.1021,8.0433,8.1021,137511,0
2011-02-09,8.0843,8.0843,8.0128,8.0662,93151,0
2011-02-10,8.0662,8.077,8.0247,8.0602,63147,0
2011-02-11,8.0662,8.2244,8.0662,8.1948,250424,0
2011-02-14,8.2174,8.2174,7.9885,8.0602,352368,0
2011-02-15,8.0068,8.0722,7.9952,8.0602,131190,0
2011-02-16,8.077,8.0889,8.0433,8.077,80206,0
2011-02-18,8.0843,8.0889,8.0364,8.0602,72430,0
2011-02-22,7.9632,8.0501,7.9433,8.0188,156031,0
2011-02-23,7.9691,8.0843,7.9499,7.9824,125789,0
2011-02-24,7.9632,8.001,7.9141,7.9691,98175,0
2011-02-25,7.9191,8.0297,7.9191,7.9824,102236,0
2011-02-28,8.0197,8.0197,7.9424,8.0137,173870,0
2011-03-01,8.0491,8.0592,7.9347,8,110012,0
2011-03-02,7.9681,8.0239,7.9681,8.0239,102042,0
2011-03-03,8.0543,8.1534,7.9817,8.0714,182528,0
2011-03-04,8.0889,8.0889,8.0128,8.0364,120719,0
2011-03-07,8.0662,8.0843,8.0188,8.0553,80566,0
2011-03-08,8.0553,8.0662,8.0128,8.0433,77621,0
2011-03-09,7.8296,8.0951,7.8296,8.0433,63225,0
2011-03-10,8.0653,8.0763,7.9943,8.0297,97950,0
2011-03-11,8.0424,8.0763,8.0239,8.0424,45510,0
2011-03-14,8.0602,8.0602,8.0188,8.0297,37693,0
2011-03-15,7.9885,8.0247,7.9306,8.0128,149811,0
2011-03-16,8.0128,8.0602,7.9433,7.9952,101689,0
2011-03-17,8.0223,8.0535,7.9532,7.9801,76242,0
2011-03-18,7.9943,8.0297,7.9681,8.0119,70756,0
2011-03-21,8.0297,8.0951,8.0188,8.0951,103562,0
2011-03-22,8.0843,8.1484,8.0543,8.1484,115984,0
2011-03-23,8.1484,8.1827,8.1079,8.1827,95123,0
2011-03-24,8.1758,8.2253,8.1484,8.1484,99579,0
2011-03-25,8.1827,8.2069,8.1484,8.1758,99095,0
2011-03-28,8.2069,8.2493,8.1021,8.1215,117739,0
2011-03-29,8.1484,8.1637,8.0843,8.0951,96846,0
2011-03-30,8.0951,8.1215,8.0491,8.0491,91427,0
2011-03-31,8.0519,8.0882,8.0315,8.0519,126844,0
2011-04-01,8.0843,8.1411,8.0592,8.1411,71357,0
2011-04-04,8.1587,8.1827,8.1275,8.1827,94212,0
2011-04-05,8.2029,8.2089,8.1604,8.1604,96206,0
2011-04-06,8.2021,8.2253,8.1021,8.1484,80331,0
2011-04-07,8.1784,8.2277,8.1167,8.1784,80869,0
2011-04-08,8.2089,8.2211,8.0671,8.078,98245,0
2011-04-11,8.0592,8.0653,8,8.0119,211274,0
2011-04-12,7.9283,8.0417,7.9215,8.0417,152567,0
2011-04-13,8.0424,8.0543,7.9752,8,141691,0
2011-04-14,8.0188,8.0491,8,8.0424,98705,0
2011-04-15,8.0731,8.0731,8.0197,8.0611,98862,0
2011-04-18,8.0611,8.1292,8.0247,8.1292,104970,0
2011-04-19,8.1561,8.1708,8.0731,8.1708,109400,0
2011-04-20,8.2211,8.2779,8.0968,8.1037,192989,0
2011-04-21,8.1362,8.1852,8.0731,8.1708,115470,0
2011-04-25,8.1976,8.2323,8.1655,8.1852,203853,0
2011-04-26,8.2277,8.2277,8.1604,8.1784,136111,0
2011-04-27,8.2089,8.2149,8.1094,8.1655,95120,0
2011-04-28,8.1852,8.1852,8.0968,8.1427,114735,0
2011-04-29,8.1673,8.1801,8.1158,8.1284,120259,0
2011-05-02,8.1655,8.1976,8.1427,8.1976,99144,0
2011-05-03,8.1637,8.2769,8.1637,8.2381,108068,0
2011-05-04,8.2634,8.2908,8.2389,8.2779,63995,0
2011-05-05,8.2443,8.29,8.2134,8.2381,91136,0
2011-05-06,8.252,8.3269,8.252,8.3199,102906,0
2011-05-09,8.3406,8.388,8.3147,8.3406,80820,0
2011-05-10,8.3697,8.4704,8.3574,8.4321,115455,0
2011-05-11,8.4578,8.4642,8.3397,8.4002,88776,0
2011-05-12,8.4239,8.4516,8.3929,8.4516,88333,0
2011-05-13,8.4758,8.5082,8.4462,8.4871,122220,0
2011-05-16,8.5006,8.5297,8.4516,8.5181,136608,0
2011-05-17,8.5586,8.6666,8.4384,8.535,212811,0
2011-05-18,8.5926,8.6782,8.5468,8.6782,381420,0
2011-05-19,8.713,8.7512,8.655,8.7185,193672,0
2011-05-20,8.6976,8.7799,8.6857,8.767,331011,0
2011-05-23,8.7011,8.7377,8.6729,8.7011,189560,0
2011-05-24,8.7286,8.7606,8.703,8.7286,244302,0
2011-05-25,8.7532,8.7532,8.6976,8.7084,287395,0
2011-05-26,8.7477,8.7799,8.703,8.7149,239003,0
2011-05-27,8.7606,8.8357,8.7211,8.7211,150451,0
2011-05-31,8.7752,8.7817,8.7149,8.7752,186069,0
2011-06-01,8.7532,8.8223,8.6976,8.703,203724,0
2011-06-02,8.735,8.7532,8.6683,8.7084,270386,0
2011-06-03,8.703,8.8122,8.624,8.6314,197812,0
2011-06-06,8.6857,8.7532,8.6006,8.624,218909,0
2011-06-07,8.664,8.7614,8.6249,8.7093,172168,0
2011-06-08,8.7487,8.7809,8.681,8.703,207750,0
2011-06-09,8.7358,8.7614,8.6983,8.7358,177726,0
2011-06-10,8.7688,8.7744,8.7093,8.7093,151775,0
2011-06-13,8.7532,8.767,8.6566,8.6683,224104,0
2011-06-14,8.735,8.7404,8.6566,8.6566,154548,0
2011-06-15,8.6801,8.7477,8.5594,8.6801,253137,0
2011-06-16,8.7157,8.7698,8.6133,8.681,203919,0
2011-06-17,8.7422,8.7487,8.5934,8.6186,222996,0
2011-06-20,8.664,8.6867,8.6249,8.6493,146747,0
2011-06-21,8.6493,8.7744,8.6493,8.6983,201502,0
2011-06-22,8.7358,8.7882,8.6693,8.703,201918,0
2011-06-23,8.6983,8.8486,8.6983,8.8366,237056,0
2011-06-24,8.8598,8.9366,8.7882,8.8131,190808,0
2011-06-27,8.8598,9.0593,8.7809,8.9035,251172,0
2011-06-28,8.9872,9.0072,8.831,8.9112,266210,0
2011-06-29,8.9872,9.3508,8.9413,9.1486,366441,0
2011-06-30,9.1467,9.3606,8.9835,9.0111,667215,0
2011-07-01,9.0554,9.2135,9.0489,9.0489,219628,0
2011-07-05,9.0271,9.2644,9.0271,9.1759,193565,0
2011-07-06,9.1552,9.2945,8.9987,8.9987,189448,0
2011-07-07,9.0611,9.2077,9.0489,9.1391,152696,0
2011-07-08,9.1391,9.2702,9.1286,9.2395,223904,0
2011-07-11,9.2662,9.3508,9.046,9.0527,176357,0
2011-07-12,9.1342,9.201,9.0489,9.0489,136123,0
2011-07-13,9.1122,9.1122,8.962,9.0016,158916,0
2011-07-14,9.0593,9.1552,8.9563,9.0129,107576,0
2011-07-15,9.0751,9.1943,9.0025,9.1837,131715,0
2011-07-18,9.2164,9.2347,9.1199,9.1314,192922,0
2011-07-19,9.2117,9.2537,9.0706,9.0856,149551,0
2011-07-20,9.1094,9.2203,9.0884,9.1711,114668,0
2011-07-21,9.1875,9.3246,9.0611,9.0951,132692,0
2011-07-22,9.1467,9.2828,9.1286,9.1711,213597,0
2011-07-25,9.2329,9.2329,8.9188,8.9188,156634,0
2011-07-26,9.0176,9.0385,8.7955,8.9074,131276,0
2011-07-27,9.0025,9.0611,8.8084,8.8802,184633,0
2011-07-28,8.9141,9.0912,8.7964,8.9921,124495,0
2011-07-29,9.0148,9.0271,8.8021,8.8449,82477,0
2011-08-01,8.9376,9.0271,8.8441,8.8673,99307,0
2011-08-02,8.8375,9.0176,8.7955,8.9328,72524,0
2011-08-03,8.9188,9.1017,8.8608,8.976,104900,0
2011-08-04,8.9534,9.0289,8.5727,8.5855,161832,0
2011-08-05,8.5862,8.6441,7.8461,8.2797,395780,0
2011-08-08,8.1427,8.1922,7.7708,7.8976,290061,0
2011-08-09,7.9726,7.9792,7.5193,7.8149,358015,0
2011-08-10,7.6884,7.7885,7.5321,7.702,311483,0
2011-08-11,7.657,7.9648,7.6148,7.945,289309,0
2011-08-12,7.9215,8.2124,7.86,8.2012,141365,0
2011-08-15,8.1986,8.3173,8.0714,8.266,183856,0
2011-08-16,8.2406,8.2998,8.2219,8.2797,157561,0
2011-08-17,8.2797,8.3292,8.2342,8.2342,108126,0
2011-08-18,8.1224,8.1552,7.9591,8.0348,119893,0
2011-08-19,7.9608,8.0188,7.65,7.9111,197230,0
2011-08-22,8.0408,8.0843,7.8074,8.0408,223583,0
2011-08-23,8.1224,8.1604,8.0163,8.1158,95745,0
2011-08-24,8.0474,8.0535,7.9792,7.985,100703,0
2011-08-25,8.0348,8.0586,7.8461,8.0036,70321,0
2011-08-26,7.8525,8.0916,7.8469,8.0188,103201,0
2011-08-29,8.0984,8.1526,7.9532,8.1526,106741,0
2011-08-30,8.0739,8.1819,8.0433,8.1318,95953,0
2011-08-31,8.1879,8.1938,8.0448,8.1021,114033,0
2011-09-01,8.1318,8.3583,8.1112,8.3406,165211,0
2011-09-02,8.2443,8.4793,8.1362,8.1362,240338,0
2011-09-06,8.0568,8.3231,7.981,8.3231,146745,0
2011-09-07,8.3583,8.3583,8.193,8.3269,158297,0
2011-09-08,8.2927,8.3871,8.257,8.3548,56753,0
2011-09-09,8.2868,8.3434,8.1691,8.1897,138322,0
2011-09-12,8.174,8.3406,8.1683,8.2842,123143,0
2011-09-13,8.304,8.3406,8.2314,8.2769,69554,0
2011-09-14,8.2625,8.3513,8.2314,8.2978,102809,0
2011-09-15,8.3269,8.3713,8.2443,8.3101,131546,0
2011-09-16,8.2998,8.3798,8.2399,8.2927,78759,0
2011-09-19,8.3101,8.3764,8.3101,8.3764,105779,0
2011-09-20,8.3617,8.3798,8.2927,8.3231,89329,0
2011-09-21,8.3617,8.3798,8.2797,8.3231,96869,0
2011-09-22,8.2868,8.3495,8.2717,8.3118,89846,0
2011-09-23,8.3118,8.3118,8.1637,8.1637,122057,0
2011-09-26,8.2211,8.3548,8.1691,8.3118,117384,0
2011-09-27,8.3548,8.3548,8.2277,8.2323,109995,0
2011-09-28,8.2868,8.3731,8.2323,8.3058,100135,0
2011-09-29,8.3495,8.3617,8.2451,8.2652,63748,0
2011-09-30,8.3199,8.347,8.2193,8.2579,85685,0
2011-10-03,8.2868,8.3231,8.0441,8.0805,118139,0
2011-10-04,7.9885,8.0206,7.6537,7.6924,168950,0
2011-10-05,7.7513,7.7513,7.5724,7.6666,261442,0
2011-10-06,7.6418,7.7128,7.6097,7.7128,151395,0
2011-10-07,7.7448,7.8802,7.6731,7.7317,135285,0
2011-10-10,7.8149,7.9937,7.7699,7.9937,63929,0
2011-10-11,8.0247,8.0247,7.8149,7.9215,113465,0
2011-10-12,7.8794,7.9532,7.8214,7.9399,159223,0
2011-10-13,7.6428,7.9166,7.6428,7.8794,116147,0
2011-10-14,7.9549,7.9952,7.8983,7.9681,87061,0
2011-10-17,7.9166,7.9665,7.8214,7.8794,72934,0
2011-10-18,7.9033,7.9532,7.8214,7.8725,76885,0
2011-10-19,7.9101,7.9283,7.8149,7.8149,127723,0
2011-10-20,7.904,7.9224,7.8149,7.8525,79636,0
2011-10-21,7.9111,7.9824,7.8802,7.9752,105656,0
2011-10-24,8.001,8.1275,7.947,8.1275,88311,0
2011-10-25,8.1621,8.1621,8.0087,8.0465,98700,0
2011-10-26,8.0137,8.1021,8.0137,8.1021,73519,0
2011-10-27,8.2755,8.2755,8.1604,8.2485,92805,0
2011-10-28,8.2684,8.2684,8.186,8.2424,89237,0
2011-10-31,8.2625,8.286,8.2433,8.2701,32487,0
2011-11-01,8.2634,8.2779,8.1371,8.2443,97217,0
2011-11-02,8.2834,8.2972,8.1021,8.1354,67937,0
2011-11-03,8.1938,8.1938,8.1233,8.181,48326,0
2011-11-04,8.151,8.151,8.0747,8.0825,61703,0
2011-11-07,8.1079,8.1427,8.0637,8.1021,119006,0
2011-11-08,8.1354,8.1552,8.0755,8.1079,84698,0
2011-11-09,8.0706,8.1301,8.0527,8.1094,115882,0
2011-11-10,8.1301,8.1301,8.0465,8.0576,121368,0
2011-11-11,8.0646,8.1233,8.0527,8.0527,91517,0
2011-11-14,8.0576,8.0706,8.0324,8.0637,87446,0
2011-11-15,8.0706,8.1021,8.001,8.0706,142270,0
2011-11-16,8.0137,8.1079,8.0077,8.0527,140066,0
2011-11-17,8.0637,8.1501,8.0137,8.0706,161317,0
2011-11-18,8.0843,8.1371,8.0706,8.0843,62255,0
2011-11-21,8.0843,8.1029,8.0145,8.1029,122482,0
2011-11-22,8.1029,8.1233,8.0646,8.1094,89167,0
2011-11-23,8.1029,8.1518,8.0272,8.1167,111916,0
2011-11-25,8.0706,8.1889,8.0706,8.1889,36266,0
2011-11-28,8.2511,8.3495,8.2511,8.3222,152867,0
2011-11-29,8.3807,8.418,8.1518,8.3807,206827,0
2011-11-30,8.4821,8.8176,8.3948,8.4642,138679,0
2011-12-01,8.5289,8.5289,8.2988,8.3739,112929,0
2011-12-02,8.4249,8.4249,8.2443,8.2988,120484,0
2011-12-05,8.3807,8.3807,8.2124,8.3292,150718,0
2011-12-06,8.3617,8.3617,8.1784,8.3366,136577,0
2011-12-07,8.3118,8.3231,8.2004,8.257,92250,0
2011-12-08,8.2709,8.286,8.2124,8.2443,59400,0
2011-12-09,8.2314,8.3503,8.2314,8.2709,83471,0
2011-12-12,8.257,8.2988,8.2443,8.2779,75653,0
2011-12-13,8.3058,8.3366,8.286,8.286,67910,0
2011-12-14,8.286,8.286,8.1889,8.2314,173190,0
2011-12-15,8.286,8.3058,8.2193,8.2443,77685,0
2011-12-16,8.2261,8.3118,8.1938,8.1938,94386,0
2011-12-19,8.2012,8.257,8.1938,8.2261,60377,0
2011-12-20,8.2261,8.2709,8.2183,8.2261,83745,0
2011-12-21,8.2314,8.4997,8.2314,8.4268,207849,0
2011-12-22,8.3503,8.5074,8.3503,8.5074,128083,0
2011-12-23,8.4997,8.5359,8.4731,8.5305,108850,0
2011-12-27,8.5074,8.5556,8.4489,8.5074,141793,0
2011-12-28,8.6032,8.6032,8.5181,8.5359,129606,0
2011-12-29,8.5074,8.5556,8.4615,8.4615,75318,0
2011-12-30,8.5033,8.5342,8.4436,8.528,60123,0
2012-01-03,8.6032,8.6295,8.4542,8.4542,69382,0
2012-01-04,8.4731,8.4997,8.4489,8.4997,75117,0
2012-01-05,8.4731,8.5128,8.4489,8.4489,141804,0
2012-01-06,8.4489,8.4855,8.3745,8.4409,186908,0
2012-01-09,8.4676,8.4676,8.3503,8.3688,303682,0
2012-01-10,8.3939,8.4337,8.3939,8.3939,151516,0
2012-01-11,8.3745,8.433,8.3434,8.368,167715,0
2012-01-12,8.368,8.4116,8.3434,8.4002,114228,0
2012-01-13,8.4054,8.433,8.3548,8.388,98558,0
2012-01-17,8.4249,8.4534,8.36,8.4249,198628,0
2012-01-18,8.4116,8.4409,8.3807,8.3929,127058,0
2012-01-19,8.3929,8.4793,8.388,8.4793,117786,0
2012-01-20,8.4997,8.5359,8.4268,8.5315,149158,0
2012-01-23,8.562,8.6177,8.5556,8.6177,107661,0
2012-01-24,8.6177,8.7387,8.6115,8.7257,192128,0
2012-01-25,8.734,8.7946,8.6305,8.7809,119743,0
2012-01-26,8.7809,8.8021,8.7185,8.7946,103088,0
2012-01-27,8.8074,8.9026,8.7882,8.8375,127863,0
2012-01-30,8.8375,8.869,8.767,8.8626,114411,0
2012-01-31,8.8626,8.87,8.6738,8.6857,132003,0
2012-02-01,8.7057,8.7606,8.664,8.6948,113528,0
2012-02-02,8.7185,8.7606,8.6948,8.6948,106502,0
2012-02-03,8.7011,8.7614,8.6948,8.6948,166913,0
2012-02-06,8.6948,8.7185,8.6493,8.6766,139834,0
2012-02-07,8.6829,8.7467,8.664,8.7467,106084,0
2012-02-08,8.7614,8.8347,8.734,8.7532,173522,0
2012-02-09,8.7891,8.8204,8.7532,8.7532,182325,0
2012-02-10,8.7817,8.7817,8.6829,8.6891,172884,0
2012-02-13,8.7387,8.7734,8.6766,8.6829,185126,0
2012-02-14,8.7057,8.7606,8.664,8.7522,141951,0
2012-02-15,8.8028,8.8268,8.7614,8.8268,143914,0
2012-02-16,8.8185,9.0034,8.8185,8.9421,206911,0
2012-02-17,8.9853,9.0252,8.9441,8.9789,136772,0
2012-02-21,8.9921,9.0252,8.9592,8.9592,129272,0
2012-02-22,8.9376,9.0185,8.9254,8.9789,130785,0
2012-02-23,9.0129,9.0185,8.9376,8.9853,120681,0
2012-02-24,9.0129,9.0185,8.9122,8.9524,174269,0
2012-02-27,8.9122,8.9789,8.9122,8.9441,135330,0
2012-02-28,8.9853,9.0062,8.9524,8.9997,105098,0
2012-02-29,9.0289,9.0337,8.976,8.976,120832,0
2012-03-01,8.9997,9.0252,8.9376,8.9732,140488,0
2012-03-02,8.9853,9.0007,8.9122,8.9122,140746,0
2012-03-05,8.931,9.0185,8.931,9.0185,109625,0
2012-03-06,8.9732,9.0129,8.8148,8.8384,172022,0
2012-03-07,8.8259,8.9188,8.8195,8.9188,55121,0
2012-03-08,8.9376,8.9789,8.87,8.9789,102475,0
2012-03-09,8.9666,8.9853,8.931,8.931,75471,0
2012-03-12,8.9524,8.9524,8.8914,8.898,97527,0
2012-03-13,8.9376,8.9441,8.8914,8.9254,126906,0
2012-03-14,8.9376,8.9441,8.8775,8.931,95507,0
2012-03-15,8.9122,8.9524,8.8646,8.87,135992,0
2012-03-16,8.8524,8.9035,8.7734,8.7882,146054,0
2012-03-19,8.8204,8.9044,8.7955,8.9044,144142,0
2012-03-20,8.8775,8.9666,8.858,8.9666,110438,0
2012-03-21,8.9666,9.0062,8.885,9.0062,134125,0
2012-03-22,8.9666,9.1437,8.9666,9.0678,170042,0
2012-03-23,9.1371,9.1576,9.0678,9.1505,144104,0
2012-03-26,9.2155,9.2537,9.1576,9.1952,126519,0
2012-03-27,9.2347,9.3331,9.1952,9.2809,219096,0
2012-03-28,9.337,9.4008,9.2347,9.2682,240989,0
2012-03-29,9.2876,9.2876,9.1505,9.1837,138545,0
2012-03-30,9.2309,9.2993,9.1515,9.2644,182952,0
2012-04-02,9.2682,9.4516,9.2347,9.3851,151645,0
2012-04-03,9.3439,9.4116,9.2565,9.2565,141439,0
2012-04-04,9.1885,9.3802,9.1209,9.2251,166369,0
2012-04-05,9.2367,9.2405,9.1209,9.1643,106684,0
2012-04-09,9.1199,9.1837,9.0846,9.1046,82707,0
2012-04-10,9.1199,9.1266,8.9376,8.9853,321031,0
2012-04-11,9.0489,9.1199,9.0007,9.0007,124880,0
2012-04-12,8.9666,9.0062,8.87,8.9732,221316,0
2012-04-13,8.9798,9.0346,8.9524,8.9524,113256,0
2012-04-16,9.0007,9.0678,8.9592,9.0195,107754,0
2012-04-17,9.0846,9.0903,8.9921,9.0489,144100,0
2012-04-18,9.0688,9.0989,8.9254,8.9798,238332,0
2012-04-19,9.0138,9.0138,8.9035,8.9798,170212,0
2012-04-20,9.0138,9.0846,8.9798,9.0271,98729,0
2012-04-23,8.9798,9.1711,8.9798,9.1711,140680,0
2012-04-24,9.2117,9.2367,9.1769,9.2309,132856,0
2012-04-25,9.2702,9.3272,9.2309,9.2906,105369,0
2012-04-26,9.339,9.4116,9.3139,9.3341,133742,0
2012-04-27,9.3694,9.3734,9.3207,9.3478,100508,0
2012-04-30,9.3704,9.4655,9.3439,9.4437,96585,0
2012-05-01,9.5,9.684,9.3439,9.3439,129006,0
2012-05-02,9.3207,9.339,9.2039,9.2405,110121,0
2012-05-03,9.2789,9.2789,9.0761,9.1643,151574,0
2012-05-04,9.1515,9.2487,9.1056,9.2405,129400,0
2012-05-07,9.2173,9.2367,9.1209,9.2173,105635,0
2012-05-08,9.2405,9.339,9.1971,9.339,88531,0
2012-05-09,9.34,9.4576,9.2916,9.4576,141622,0
2012-05-10,9.4576,9.532,9.414,9.4942,125735,0
2012-05-11,9.4576,9.67,9.4576,9.597,199540,0
2012-05-14,9.626,9.626,9.4923,9.601,106933,0
2012-05-15,9.59,9.61,9.504,9.577,162056,0
2012-05-16,9.626,9.695,9.59,9.626,180627,0
2012-05-17,9.667,9.674,9.1711,9.1846,162505,0
2012-05-18,9.513,9.513,9.1122,9.2309,131698,0
2012-05-21,9.3645,9.3645,9.1447,9.2376,108136,0
2012-05-22,9.4814,9.4814,9.1586,9.1586,136661,0
2012-05-23,9.1971,9.4397,9.1643,9.4189,127139,0
2012-05-24,9.899,9.899,9.3207,9.677,88147,0
2012-05-25,9.971,9.971,9.414,9.519,121815,0
2012-05-29,9.597,9.691,9.3478,9.4873,79018,0
2012-05-30,9.538,9.614,9.335,9.4189,87942,0
2012-05-31,9.4814,9.629,9.335,9.335,88393,0
2012-06-01,9.2993,9.3743,9.1971,9.2039,91316,0
2012-06-04,9.1769,9.242,8.9091,8.9244,288195,0
2012-06-05,8.9413,8.9695,8.8028,8.8347,189537,0
2012-06-06,8.9215,8.9563,8.8028,8.8204,172444,0
2012-06-07,8.9141,8.9141,8.8552,8.871,103039,0
2012-06-08,8.9413,9.0385,8.8942,9.0385,60486,0
2012-06-11,9.1266,9.1586,8.9844,8.9844,82258,0
2012-06-12,9.0489,9.1895,8.9844,9.0289,105080,0
2012-06-13,9.0761,9.0761,8.9921,9.0289,73988,0
2012-06-14,9.1122,9.1122,9.0252,9.0846,68201,0
2012-06-15,9.1314,9.1885,9.0289,9.1036,169206,0
2012-06-18,9.1855,9.1855,9.0252,9.0252,144204,0
2012-06-19,9.0961,9.1643,9.0668,9.1643,68975,0
2012-06-20,9.2916,9.2916,9.1371,9.2405,101363,0
2012-06-21,9.3149,9.4199,9.2993,9.3753,150137,0
2012-06-22,9.4067,9.4823,9.3478,9.4348,91165,0
2012-06-25,9.4586,9.616,9.4279,9.616,86270,0
2012-06-26,9.679,9.796,9.513,9.665,205672,0
2012-06-27,9.782,10.019,9.639,9.679,160568,0
2012-06-28,9.723,9.723,9.4407,9.639,147567,0
2012-06-29,9.731,9.775,9.4506,9.4506,198176,0
2012-07-02,9.593,10.019,9.552,9.655,126575,0
2012-07-03,9.559,9.912,9.534,9.534,90066,0
2012-07-05,9.574,9.912,9.4506,9.4764,209266,0
2012-07-06,9.3753,9.631,9.3753,9.4447,107185,0
2012-07-09,9.4823,9.567,9.4067,9.4407,87271,0
2012-07-10,9.4873,9.547,9.4199,9.4873,82909,0
2012-07-11,9.574,9.586,9.4199,9.4199,93516,0
2012-07-12,9.3207,9.415,9.2565,9.3478,160716,0
2012-07-13,9.4058,9.4447,9.3478,9.415,106429,0
2012-07-16,9.54,9.552,9.39,9.4447,92448,0
2012-07-17,9.513,9.526,9.39,9.4279,100938,0
2012-07-18,9.4823,9.559,9.4199,9.4665,145241,0
2012-07-19,9.552,9.581,9.4407,9.568,108624,0
2012-07-20,9.608,9.673,9.552,9.559,97194,0
2012-07-23,9.646,9.732,9.587,9.703,99977,0
2012-07-24,9.754,9.951,9.754,9.775,146581,0
2012-07-25,9.925,9.925,9.695,9.806,135726,0
2012-07-26,9.912,9.912,9.756,9.785,121427,0
2012-07-27,9.92,9.92,9.756,9.77,76737,0
2012-07-30,9.718,9.792,9.631,9.66,94947,0
2012-07-31,9.711,9.798,9.688,9.745,85109,0
2012-08-01,9.762,9.762,9.703,9.724,61314,0
2012-08-02,9.695,9.762,9.695,9.718,54452,0
2012-08-03,9.824,9.824,9.718,9.762,69990,0
2012-08-06,9.732,9.899,9.703,9.824,105161,0
2012-08-07,9.785,9.912,9.756,9.798,66367,0
2012-08-08,9.75,9.88,9.718,9.724,71315,0
2012-08-09,9.688,9.838,9.666,9.818,77968,0
2012-08-10,9.785,9.912,9.785,9.806,84397,0
2012-08-13,9.777,9.925,9.777,9.838,103083,0
2012-08-14,9.859,9.941,9.75,9.756,130777,0
2012-08-15,9.813,9.941,9.792,9.818,124351,0
2012-08-16,9.912,9.978,9.798,9.955,164530,0
2012-08-17,9.971,10,9.925,9.971,93829,0
2012-08-20,10.015,10.08,9.968,10.08,101628,0
2012-08-21,10.134,10.149,9.978,10.087,185652,0
2012-08-22,10.149,10.238,9.971,9.971,168662,0
2012-08-23,10.046,10.413,10.046,10.08,184194,0
2012-08-24,10.128,10.332,10.039,10.087,135861,0
2012-08-27,10.184,10.313,9.948,9.971,152960,0
2012-08-28,9.925,10.143,9.853,9.941,174136,0
2012-08-29,10.175,10.204,9.935,10.069,108680,0
2012-08-30,10.138,10.138,9.89,9.89,110533,0
2012-08-31,9.995,9.995,9.896,9.935,78863,0
2012-09-04,10.065,10.065,9.861,9.861,90249,0
2012-09-05,9.89,9.927,9.84,9.89,60429,0
2012-09-06,9.915,9.97,9.855,9.9,89582,0
2012-09-07,9.9,9.9,9.832,9.896,49641,0
2012-09-10,9.923,9.949,9.847,9.949,95399,0
2012-09-11,9.927,10.047,9.861,10.047,132533,0
2012-09-12,10.025,10.025,9.944,9.97,90388,0
2012-09-13,9.944,10.033,9.861,9.875,149544,0
2012-09-14,9.944,10.065,9.813,9.973,105921,0
2012-09-17,9.973,10.017,9.847,9.915,132546,0
2012-09-18,9.882,9.973,9.867,9.973,62245,0
2012-09-19,10.009,10.138,10.002,10.13,67795,0
2012-09-20,10.152,10.181,9.9,10.017,136670,0
2012-09-21,10.084,10.147,9.988,10.042,153467,0
2012-09-24,10.047,10.119,10.047,10.119,94149,0
2012-09-25,10.098,10.181,10.009,10.091,118010,0
2012-09-26,10.078,10.183,10.078,10.148,80728,0
2012-09-27,10.133,10.178,10.036,10.128,74935,0
2012-09-28,10.078,10.171,10.061,10.101,122406,0
2012-10-01,10.094,10.23,10.094,10.178,66099,0
2012-10-02,10.148,10.218,10.067,10.078,61592,0
2012-10-03,10.078,10.155,10.071,10.084,43256,0
2012-10-04,10.054,10.094,9.928,9.983,114308,0
2012-10-05,9.959,10.061,9.891,9.945,67759,0
2012-10-08,9.983,10.054,9.936,9.997,64173,0
2012-10-09,10.049,10.054,9.965,10.004,64100,0
2012-10-10,10.019,10.019,9.751,9.793,107631,0
2012-10-11,9.84,9.896,9.772,9.891,64787,0
2012-10-12,9.915,9.915,9.825,9.833,63318,0
2012-10-15,9.901,9.901,9.814,9.821,123884,0
2012-10-16,9.891,9.901,9.809,9.809,111100,0
2012-10-17,9.848,9.928,9.772,9.821,115516,0
2012-10-18,9.877,9.883,9.764,9.825,110480,0
2012-10-19,9.896,9.896,9.751,9.751,94259,0
2012-10-22,9.758,9.825,9.751,9.821,92542,0
2012-10-23,9.915,9.974,9.809,9.896,88474,0
2012-10-24,10.259,10.259,9.909,9.928,96131,0
2012-10-25,9.97,9.997,9.896,9.997,58510,0
2012-10-26,9.965,9.97,9.725,9.84,156495,0
2012-10-31,9.893,9.893,9.69,9.759,159095,0
2012-11-01,9.727,9.893,9.69,9.759,68350,0
2012-11-02,9.822,9.954,9.81,9.815,77889,0
2012-11-05,9.822,9.822,9.752,9.81,58554,0
2012-11-06,9.781,9.85,9.714,9.734,88992,0
2012-11-07,9.752,9.81,9.72,9.81,79979,0
2012-11-08,9.826,9.836,9.69,9.773,106829,0
2012-11-09,9.773,9.773,9.661,9.668,109888,0
2012-11-12,9.727,9.727,9.609,9.661,100445,0
2012-11-13,9.646,9.69,9.581,9.632,145037,0
2012-11-14,9.632,9.668,9.1625,9.2711,316999,0
2012-11-15,9.2711,9.4018,8.886,9.1286,488465,0
2012-11-16,9.1817,9.533,9.0621,9.5,148041,0
2012-11-19,9.625,9.661,9.4873,9.632,83004,0
2012-11-20,9.668,9.759,9.6,9.759,106826,0
2012-11-21,9.815,9.85,9.773,9.781,110144,0
2012-11-23,9.857,10.04,9.815,9.857,40635,0
2012-11-26,9.857,9.87,9.72,9.72,74051,0
2012-11-27,9.765,9.81,9.682,9.765,112260,0
2012-11-28,9.798,9.823,9.722,9.775,101951,0
2012-11-29,9.812,9.823,9.73,9.768,76539,0
2012-11-30,9.817,9.853,9.634,9.653,91717,0
2012-12-03,9.736,9.762,9.601,9.762,154218,0
2012-12-04,9.743,9.783,9.627,9.634,111605,0
2012-12-05,9.748,9.748,9.662,9.743,78811,0
2012-12-06,9.753,9.775,9.692,9.775,95474,0
2012-12-07,9.798,9.805,9.736,9.798,99155,0
2012-12-10,9.83,9.889,9.791,9.83,79311,0
2012-12-11,9.838,9.982,9.838,9.881,126623,0
2012-12-12,9.949,9.989,9.874,9.989,122081,0
2012-12-13,9.997,9.997,9.899,9.944,110746,0
2012-12-14,9.907,10.054,9.907,10.054,128030,0
2012-12-17,9.973,10.036,9.823,10.036,157436,0
2012-12-18,9.957,10.054,9.817,9.859,104066,0
2012-12-19,9.817,10.019,9.817,9.907,131364,0
2012-12-20,9.889,10.004,9.838,9.895,106876,0
2012-12-21,9.899,10.054,9.853,9.944,102456,0
2012-12-24,10.337,10.433,9.989,10.163,77205,0
2012-12-26,10.134,10.172,9.982,10.036,59348,0
2012-12-27,10.066,10.233,9.932,10.017,68088,0
2012-12-28,10.066,10.084,9.893,10.009,46475,0
2012-12-31,9.932,10.053,9.835,10.009,78513,0
2013-01-02,10.26,10.324,10.141,10.302,162628,0
2013-01-03,10.352,10.36,10.178,10.26,84631,0
2013-01-04,10.207,10.26,10.1,10.191,108574,0
2013-01-07,10.239,10.273,10.059,10.128,90850,0
2013-01-08,10.084,10.141,10.047,10.114,127936,0
2013-01-09,10.141,10.191,10.047,10.077,121673,0
2013-01-10,10.178,10.178,10.053,10.121,106922,0
2013-01-11,10.128,10.191,9.972,10.191,131488,0
2013-01-14,10.2,10.2,10.059,10.1,98076,0
2013-01-15,10.149,10.207,10.093,10.155,79361,0
2013-01-16,10.207,10.239,10.121,10.239,53815,0
2013-01-17,10.309,10.309,10.178,10.26,88406,0
2013-01-18,10.239,10.309,10.207,10.253,96747,0
2013-01-22,10.273,10.372,10.247,10.344,106369,0
2013-01-23,10.408,10.413,10.344,10.413,105476,0
2013-01-24,10.448,10.511,10.394,10.49,111581,0
2013-01-25,10.574,10.6,10.454,10.518,120241,0
2013-01-28,10.574,10.6,10.434,10.504,109812,0
2013-01-29,10.64,10.64,10.45,10.542,105625,0
2013-01-30,10.542,10.577,10.464,10.569,92384,0
2013-01-31,10.64,10.64,10.486,10.548,106680,0
2013-02-01,10.611,10.611,10.569,10.603,96056,0
2013-02-04,10.603,10.682,10.535,10.611,117457,0
2013-02-05,10.732,10.85,10.659,10.746,116153,0
2013-02-06,10.857,10.857,10.71,10.764,161941,0
2013-02-07,10.843,10.908,10.739,10.829,134729,0
2013-02-08,10.893,10.893,10.757,10.793,112020,0
2013-02-11,10.786,10.801,10.682,10.793,115081,0
2013-02-12,10.908,10.908,10.633,10.697,119296,0
2013-02-13,10.716,10.754,10.529,10.626,144942,0
2013-02-14,10.562,10.85,10.562,10.801,180569,0
2013-02-15,10.857,11.118,10.603,10.732,167501,0
2013-02-19,10.829,10.857,10.746,10.857,78634,0
2013-02-20,10.821,10.96,10.757,10.757,89246,0
2013-02-21,10.739,10.781,10.633,10.64,169995,0
2013-02-22,10.786,10.786,10.456,10.486,148544,0
2013-02-25,10.498,10.584,10.346,10.421,163023,0
2013-02-26,10.424,10.551,10.332,10.551,100615,0
2013-02-27,10.586,10.712,10.431,10.551,83813,0
2013-02-28,10.509,10.586,10.444,10.538,84044,0
2013-03-01,10.444,10.607,10.228,10.607,75734,0
2013-03-04,10.495,10.607,10.348,10.383,100461,0
2013-03-05,10.517,10.517,10.354,10.416,103236,0
2013-03-06,10.383,10.473,10.263,10.312,113959,0
2013-03-07,10.416,10.416,10.263,10.39,68099,0
2013-03-08,10.405,10.538,10.354,10.517,77906,0
2013-03-11,10.614,10.847,10.354,10.411,117635,0
2013-03-12,10.458,10.458,10.332,10.416,104253,0
2013-03-13,10.621,10.621,10.312,10.39,115140,0
2013-03-14,10.362,10.481,10.228,10.32,129458,0
2013-03-15,10.376,10.411,10.208,10.327,118978,0
2013-03-18,10.362,10.376,10.312,10.34,109845,0
2013-03-19,10.32,10.424,10.268,10.369,154283,0
2013-03-20,10.284,10.354,10.284,10.354,109060,0
2013-03-21,10.431,10.58,10.39,10.532,153415,0
2013-03-22,10.629,10.658,10.509,10.558,69246,0
2013-03-25,10.658,10.679,10.348,10.416,181675,0
2013-03-26,10.477,10.535,10.418,10.426,119290,0
2013-03-27,10.378,10.894,10.378,10.602,195522,0
2013-03-28,10.697,10.697,10.418,10.49,135192,0
2013-04-01,10.602,10.602,10.398,10.49,99521,0
2013-04-02,10.54,10.576,10.406,10.477,110078,0
2013-04-03,10.406,10.441,10.307,10.441,165180,0
2013-04-04,10.469,10.519,10.322,10.412,105639,0
2013-04-05,10.385,10.447,10.334,10.378,63751,0
2013-04-08,10.484,10.484,10.328,10.426,99678,0
2013-04-09,10.364,10.412,10.289,10.357,114133,0
2013-04-10,10.496,10.496,10.328,10.385,103851,0
2013-04-11,10.426,10.441,10.264,10.284,128894,0
2013-04-12,10.235,10.341,10.194,10.269,126241,0
2013-04-15,10.297,10.334,10.165,10.242,108868,0
2013-04-16,10.203,10.25,10.165,10.18,137038,0
2013-04-17,10.143,10.242,10.143,10.143,151172,0
2013-04-18,10.109,10.222,10.066,10.222,122038,0
2013-04-19,10.208,10.297,10.143,10.297,85373,0
2013-04-22,10.264,10.357,10.242,10.328,63228,0
2013-04-23,10.314,10.378,10.194,10.269,111086,0
2013-04-24,10.314,10.314,10.208,10.277,86117,0
2013-04-25,10.242,10.37,10.217,10.269,77992,0
2013-04-26,10.23,10.309,10.159,10.3,140632,0
2013-04-29,10.272,10.272,10.188,10.272,104318,0
2013-04-30,10.23,10.26,10.159,10.251,108835,0
2013-05-01,10.21,10.237,10.123,10.188,185917,0
2013-05-02,10.145,10.175,10.086,10.159,157609,0
2013-05-03,10.103,10.188,10.061,10.188,156806,0
2013-05-06,10.151,10.167,10.111,10.167,111677,0
2013-05-07,10.129,10.175,10.111,10.159,143423,0
2013-05-08,10.123,10.251,10.123,10.251,149148,0
2013-05-09,10.205,10.237,10.167,10.23,119225,0
2013-05-10,10.26,10.324,10.205,10.324,136061,0
2013-05-13,10.337,10.337,10.245,10.309,104839,0
2013-05-14,10.26,10.33,10.197,10.33,126497,0
2013-05-15,10.324,10.352,10.21,10.28,124385,0
2013-05-16,10.223,10.3,10.21,10.26,82701,0
2013-05-17,10.3,10.309,10.218,10.223,87206,0
2013-05-20,10.21,10.26,10.151,10.218,147241,0
2013-05-21,10.181,10.272,10.181,10.237,54083,0
2013-05-22,10.272,10.337,10.237,10.285,89261,0
2013-05-23,10.28,10.352,10.23,10.316,94107,0
2013-05-24,10.344,10.38,10.218,10.272,85227,0
2013-05-28,10.245,10.245,10.117,10.197,161748,0
2013-05-29,10.218,10.218,9.839,9.972,220588,0
2013-05-30,10.003,10.044,9.861,9.94,202707,0
2013-05-31,9.908,9.953,9.688,9.688,251926,0
2013-06-03,9.665,9.747,9.517,9.602,222243,0
2013-06-04,9.524,9.636,9.3439,9.588,156284,0
2013-06-05,9.546,9.65,9.546,9.643,109688,0
2013-06-06,9.665,9.831,9.62,9.831,125896,0
2013-06-07,9.797,9.824,9.712,9.766,93780,0
2013-06-10,9.766,9.766,9.4685,9.538,127040,0
2013-06-11,9.3674,9.4903,9.313,9.3498,212991,0
2013-06-12,9.3782,9.4269,9.1673,9.202,252752,0
2013-06-13,9.1615,9.3674,9.1266,9.3674,122720,0
2013-06-14,9.3439,9.4764,9.3439,9.4506,140935,0
2013-06-17,9.532,9.558,9.4843,9.511,129310,0
2013-06-18,9.546,9.546,9.4179,9.4685,120860,0
2013-06-19,9.4903,9.4903,9.3207,9.3782,114968,0
2013-06-20,9.3052,9.3207,9.0289,9.1534,169489,0
2013-06-21,9.243,9.3207,9.1875,9.2876,162290,0
2013-06-24,9.1731,9.2585,9.0044,9.2309,114988,0
2013-06-25,9.2585,9.2751,9.0961,9.1875,143288,0
2013-06-26,9.2624,9.4556,9.2405,9.4556,140931,0
2013-06-27,9.4308,9.617,9.4308,9.544,106167,0
2013-06-28,9.638,9.722,9.511,9.722,94624,0
2013-07-01,9.67,9.795,9.599,9.652,91522,0
2013-07-02,9.652,9.652,9.4067,9.4427,63790,0
2013-07-03,9.3159,9.3321,9.1846,9.2458,230080,0
2013-07-05,9.2405,9.2458,9.0836,9.1692,71164,0
2013-07-08,9.0741,9.2279,8.9179,8.946,569790,0
2013-07-09,8.767,9.0602,8.767,9.0602,333452,0
2013-07-10,9.0836,9.1634,8.9386,9.1132,154091,0
2013-07-11,9.1486,9.3321,9.1486,9.3321,181723,0
2013-07-12,9.2692,9.3321,9.2049,9.2692,125028,0
2013-07-15,9.3072,9.3743,9.3003,9.3694,136274,0
2013-07-16,9.3237,9.3626,9.2692,9.2838,123871,0
2013-07-17,9.3003,9.39,9.2838,9.3003,111676,0
2013-07-18,9.3321,9.3468,9.2624,9.2838,122696,0
2013-07-19,9.2405,9.3003,9.2049,9.3003,103197,0
2013-07-22,9.2779,9.3159,9.2458,9.2537,80006,0
2013-07-23,9.3321,9.3812,9.2779,9.3743,144302,0
2013-07-24,9.3979,9.3979,9.2838,9.3439,96780,0
2013-07-25,9.3468,9.3743,9.2779,9.3743,109685,0
2013-07-26,9.4219,9.4219,9.2458,9.2779,186597,0
2013-07-29,9.2405,9.3331,9.2347,9.2405,113554,0
2013-07-30,9.2347,9.339,9.2347,9.31,115901,0
2013-07-31,9.3266,9.3851,9.2001,9.3851,303158,0
2013-08-01,9.3851,9.3851,9.2001,9.2001,124297,0
2013-08-02,9.1643,9.2565,9.1643,9.1769,93097,0
2013-08-05,9.1352,9.1769,9.0912,9.0912,110055,0
2013-08-06,9.1218,9.2077,9.0761,9.2077,174118,0
2013-08-07,9.1855,9.1855,9.0912,9.1769,86510,0
2013-08-08,9.1576,9.2213,9.1286,9.2135,95097,0
2013-08-09,9.2077,9.2077,9.1496,9.1496,102624,0
2013-08-12,9.1643,9.2213,9.1496,9.2001,149546,0
2013-08-13,9.1855,9.2289,9.1576,9.1643,159278,0
2013-08-14,9.1286,9.2077,9.1151,9.2077,134915,0
2013-08-15,9.1496,9.2077,9.0912,9.1576,189854,0
2013-08-16,9.0846,9.1855,9.0668,9.0668,104070,0
2013-08-19,9.0761,9.1076,8.9844,8.9844,136473,0
2013-08-20,8.9386,9.0375,8.931,8.9997,104556,0
2013-08-21,8.9844,9.0602,8.976,9.045,153738,0
2013-08-22,9.0761,9.1218,9.0215,9.1076,106893,0
2013-08-23,9.0668,9.1286,9.0375,9.0846,115172,0
2013-08-26,9.0668,9.1419,9.0668,9.1419,154595,0
2013-08-27,9.1286,9.1286,9.0761,9.0989,197196,0
2013-08-28,9.1094,9.1731,9.1008,9.1371,108120,0
2013-08-29,9.1371,9.2164,9.1181,9.2097,86819,0
2013-08-30,9.2329,9.3331,9.2183,9.2779,131395,0
2013-09-03,9.2309,9.3149,9.2309,9.243,117319,0
2013-09-04,9.243,9.389,9.243,9.3694,87220,0
2013-09-05,9.3302,9.3734,9.3149,9.3527,97345,0
2013-09-06,9.3468,9.3527,9.1663,9.1943,158064,0
2013-09-09,9.1943,9.2507,9.0931,9.1865,73794,0
2013-09-10,9.202,9.2818,9.202,9.2309,106442,0
2013-09-11,9.243,9.2507,9.1663,9.1663,100747,0
2013-09-12,9.1605,9.202,9.1371,9.1663,113634,0
2013-09-13,9.1605,9.1808,9.1314,9.1515,81991,0
2013-09-16,9.1663,9.2507,9.1663,9.2309,89378,0
2013-09-17,9.1865,9.2507,9.1808,9.2309,125320,0
2013-09-18,9.2164,9.3734,9.1808,9.3694,100329,0
2013-09-19,9.3429,9.4219,9.2983,9.4219,161412,0
2013-09-20,9.3616,9.4487,9.336,9.4368,114017,0
2013-09-23,9.4067,9.4814,9.389,9.4814,90854,0
2013-09-24,9.4219,9.522,9.389,9.522,138821,0
2013-09-25,9.4814,9.556,9.4734,9.545,138780,0
2013-09-26,9.511,9.615,9.511,9.54,104012,0
2013-09-27,9.4903,9.577,9.4903,9.533,183279,0
2013-09-30,9.4764,9.533,9.4764,9.511,180509,0
2013-10-01,9.4675,9.553,9.4675,9.547,113292,0
2013-10-02,9.4338,9.577,9.3439,9.561,299521,0
2013-10-03,9.561,9.57,9.4972,9.518,92016,0
2013-10-04,9.561,9.577,9.4972,9.511,61979,0
2013-10-07,9.504,9.524,9.4843,9.511,85947,0
2013-10-08,9.54,9.547,9.4437,9.4437,127959,0
2013-10-09,9.504,9.504,9.392,9.4764,76533,0
2013-10-10,9.4675,9.4972,9.4338,9.4596,84625,0
2013-10-11,9.3468,9.4388,9.3468,9.3763,99137,0
2013-10-14,9.3439,9.4087,9.3439,9.3439,75724,0
2013-10-15,9.392,9.392,9.3072,9.3439,108879,0
2013-10-16,9.3159,9.3832,9.3159,9.3635,105526,0
2013-10-17,9.3832,9.511,9.3763,9.511,115253,0
2013-10-18,9.4764,9.518,9.4087,9.4675,107329,0
2013-10-21,9.54,9.54,9.4249,9.4596,122156,0
2013-10-22,9.553,9.553,9.4764,9.511,128992,0
2013-10-23,9.547,9.597,9.524,9.591,306201,0
2013-10-24,9.57,9.583,9.511,9.561,99042,0
2013-10-25,9.561,9.583,9.533,9.54,116031,0
2013-10-28,9.583,9.605,9.533,9.547,119098,0
2013-10-29,9.527,9.608,9.527,9.573,124383,0
2013-10-30,9.6,9.649,9.573,9.642,163087,0
2013-10-31,9.626,9.649,9.593,9.608,103843,0
2013-11-01,9.6,9.642,9.55,9.555,107021,0
2013-11-04,9.535,9.6,9.535,9.564,129511,0
2013-11-05,9.542,9.579,9.52,9.52,141741,0
2013-11-06,9.52,9.585,9.513,9.527,98982,0
2013-11-07,9.555,9.579,9.542,9.564,102731,0
2013-11-08,9.55,9.573,9.4863,9.564,114818,0
2013-11-11,9.564,9.579,9.527,9.579,80328,0
2013-11-12,9.542,9.564,9.535,9.542,70899,0
2013-11-13,9.527,9.542,9.4932,9.507,89442,0
2013-11-14,9.4774,9.535,9.4705,9.527,148278,0
2013-11-15,9.52,9.535,9.4863,9.4932,124283,0
2013-11-18,9.4932,9.535,9.4932,9.527,95208,0
2013-11-19,9.527,9.542,9.513,9.527,137980,0
2013-11-20,9.513,9.535,9.4516,9.4705,138935,0
2013-11-21,9.5,9.555,9.4863,9.527,115969,0
2013-11-22,9.55,9.55,9.4863,9.513,104089,0
2013-11-25,9.513,9.542,9.513,9.527,115875,0
2013-11-26,9.53,9.557,9.4942,9.536,118525,0
2013-11-27,9.509,9.574,9.509,9.567,89082,0
2013-11-29,9.574,9.582,9.522,9.574,61510,0
2013-12-02,9.545,9.567,9.4804,9.4804,101072,0
2013-12-03,9.4804,9.514,9.4724,9.5,85407,0
2013-12-04,9.4724,9.509,9.4724,9.5,102242,0
2013-12-05,9.4724,9.4942,9.4358,9.4417,78430,0
2013-12-06,9.4477,9.4942,9.4417,9.4942,103059,0
2013-12-09,9.4625,9.4873,9.4477,9.4536,197204,0
2013-12-10,9.4873,9.4942,9.4417,9.4942,77678,0
2013-12-11,9.4536,9.509,9.4417,9.4625,86694,0
2013-12-12,9.5,9.509,9.4724,9.4942,105846,0
2013-12-13,9.509,9.509,9.4625,9.4625,160641,0
2013-12-16,9.4536,9.5,9.4417,9.4724,156529,0
2013-12-17,9.4724,9.4942,9.4536,9.4804,165184,0
2013-12-18,9.4724,9.514,9.4724,9.4873,153658,0
2013-12-19,9.4625,9.53,9.4477,9.4942,194790,0
2013-12-20,9.4724,9.545,9.4724,9.522,97552,0
2013-12-23,9.582,9.79,9.574,9.732,218602,0
2013-12-24,9.709,9.758,9.645,9.668,105390,0
2013-12-26,9.691,9.699,9.62,9.691,86040,0
2013-12-27,9.711,9.741,9.597,9.597,138553,0
2013-12-30,9.597,9.686,9.597,9.686,125388,0
2013-12-31,9.657,9.726,9.639,9.662,140959,0
2014-01-02,9.631,9.694,9.631,9.669,68147,0
2014-01-03,9.686,9.686,9.639,9.677,87730,0
2014-01-06,9.669,9.694,9.652,9.686,80096,0
2014-01-07,9.726,9.799,9.694,9.799,82074,0
2014-01-08,9.734,9.776,9.662,9.726,117835,0
2014-01-09,9.761,9.768,9.686,9.768,51216,0
2014-01-10,9.776,9.776,9.747,9.761,45190,0
2014-01-13,9.741,9.785,9.734,9.785,79765,0
2014-01-14,9.753,9.785,9.726,9.768,77995,0
2014-01-15,9.747,9.808,9.747,9.776,111183,0
2014-01-16,9.761,9.799,9.753,9.768,97677,0
2014-01-17,9.702,9.776,9.702,9.741,152924,0
2014-01-21,9.747,9.808,9.734,9.776,114857,0
2014-01-22,9.776,9.843,9.776,9.776,105077,0
2014-01-23,9.821,9.896,9.799,9.836,124961,0
2014-01-24,9.859,9.859,9.747,9.792,112141,0
2014-01-27,9.808,9.814,9.761,9.768,120347,0
2014-01-28,9.808,9.814,9.768,9.799,118442,0
2014-01-29,9.802,9.802,9.687,9.687,123968,0
2014-01-30,9.695,9.743,9.695,9.743,79267,0
2014-01-31,9.679,9.736,9.657,9.736,112509,0
2014-02-03,9.736,9.749,9.657,9.736,101487,0
2014-02-04,9.671,9.736,9.657,9.695,119484,0
2014-02-05,9.679,9.736,9.671,9.713,125748,0
2014-02-06,9.728,9.743,9.695,9.736,103486,0
2014-02-07,9.713,9.787,9.713,9.749,98900,0
2014-02-10,9.736,9.787,9.728,9.787,100028,0
2014-02-11,9.743,9.771,9.72,9.72,153125,0
2014-02-12,9.72,9.755,9.695,9.713,473710,0
2014-02-13,9.704,9.771,9.704,9.771,133171,0
2014-02-14,9.787,9.815,9.736,9.787,131707,0
2014-02-18,9.771,9.838,9.762,9.815,116933,0
2014-02-19,9.794,9.861,9.794,9.838,105064,0
2014-02-20,9.861,9.861,9.794,9.802,137911,0
2014-02-21,9.794,9.945,9.794,9.838,141671,0
2014-02-24,9.802,9.886,9.802,9.861,135718,0
2014-02-25,9.893,9.899,9.861,9.877,108524,0
2014-02-26,9.864,9.88,9.824,9.84,117461,0
2014-02-27,9.848,9.899,9.84,9.895,114985,0
2014-02-28,9.88,9.929,9.88,9.929,133968,0
2014-03-03,9.929,9.929,9.848,9.899,99950,0
2014-03-04,9.895,9.908,9.857,9.864,99222,0
2014-03-05,9.88,9.895,9.84,9.857,104694,0
2014-03-06,9.871,9.895,9.848,9.895,110778,0
2014-03-07,9.899,9.899,9.772,9.796,175091,0
2014-03-10,9.812,9.84,9.796,9.84,153143,0
2014-03-11,9.812,9.889,9.812,9.812,163013,0
2014-03-12,9.824,9.848,9.804,9.824,158208,0
2014-03-13,9.824,9.848,9.812,9.824,126094,0
2014-03-14,9.818,9.824,9.812,9.812,126009,0
2014-03-17,9.824,9.857,9.818,9.832,114461,0
2014-03-18,9.824,9.908,9.824,9.908,94756,0
2014-03-19,9.818,9.924,9.818,9.84,193041,0
2014-03-20,9.812,9.88,9.812,9.832,103342,0
2014-03-21,9.857,9.915,9.857,9.871,119061,0
2014-03-24,9.889,9.908,9.88,9.88,83559,0
2014-03-25,9.88,9.895,9.848,9.864,86519,0
2014-03-26,9.899,9.915,9.848,9.848,87991,0
2014-03-27,9.874,9.896,9.835,9.835,121629,0
2014-03-28,9.866,9.882,9.807,9.882,121912,0
2014-03-31,9.874,9.882,9.826,9.874,101134,0
2014-04-01,9.925,9.925,9.826,9.874,131088,0
2014-04-02,9.835,9.835,9.807,9.813,180424,0
2014-04-03,9.858,9.874,9.826,9.874,58720,0
2014-04-04,9.949,9.949,9.89,9.933,74769,0
2014-04-07,9.949,9.949,9.882,9.902,58578,0
2014-04-08,9.902,9.902,9.858,9.89,69451,0
2014-04-09,9.89,9.89,9.866,9.89,104796,0
2014-04-10,9.89,9.91,9.866,9.91,107981,0
2014-04-11,9.925,9.925,9.866,9.874,63520,0
2014-04-14,9.91,9.919,9.858,9.89,114943,0
2014-04-15,9.89,9.91,9.866,9.866,164648,0
2014-04-16,9.858,9.902,9.858,9.866,134166,0
2014-04-17,9.843,9.91,9.835,9.91,99489,0
2014-04-21,9.851,9.896,9.826,9.858,112412,0
2014-04-22,9.858,9.985,9.858,9.976,118179,0
2014-04-23,10.017,10.092,10.017,10.026,166181,0
2014-04-24,9.97,10.056,9.97,10.026,77033,0
2014-04-25,9.992,10.1,9.992,10.063,64966,0
2014-04-28,10.112,10.172,10.07,10.103,157925,0
2014-04-29,10.155,10.155,10.085,10.112,84984,0
2014-04-30,10.155,10.155,10.07,10.095,95067,0
2014-05-01,10.125,10.125,10.058,10.078,65357,0
2014-05-02,10.112,10.112,9.966,9.971,95169,0
2014-05-05,9.995,10.07,9.951,10.011,121572,0
2014-05-06,10.003,10.058,10.003,10.028,56035,0
2014-05-07,10.019,10.07,10.019,10.058,89280,0
2014-05-08,10.019,10.078,10.019,10.046,53267,0
2014-05-09,10.046,10.112,10.046,10.065,74062,0
2014-05-12,10.103,10.112,10.019,10.058,147280,0
2014-05-13,10.028,10.112,10.028,10.07,100834,0
2014-05-14,10.051,10.078,10.046,10.051,99567,0
2014-05-15,10.046,10.085,9.986,9.986,123268,0
2014-05-16,10.003,10.051,9.986,9.986,76803,0
2014-05-19,9.96,10.038,9.96,9.995,76189,0
2014-05-20,10.003,10.07,10.003,10.003,64426,0
2014-05-21,10.011,10.095,10.011,10.085,71363,0
2014-05-22,10.118,10.14,10.112,10.14,73945,0
2014-05-23,10.14,10.14,10.118,10.131,75745,0
2014-05-27,10.131,10.155,10.131,10.131,86480,0
2014-05-28,10.158,10.199,10.127,10.199,100068,0
2014-05-29,10.207,10.207,10.133,10.133,72907,0
2014-05-30,10.15,10.175,10.088,10.097,59646,0
2014-06-02,10.097,10.143,10.047,10.047,77645,0
2014-06-03,10.013,10.068,10.005,10.03,98717,0
2014-06-04,9.997,10.03,9.98,9.997,84126,0
2014-06-05,9.988,10.021,9.98,10.013,121265,0
2014-06-06,9.988,10.053,9.988,9.988,65093,0
2014-06-09,10.04,10.053,9.98,10.04,88720,0
2014-06-10,10.04,10.08,10.04,10.068,74932,0
2014-06-11,10.013,10.088,10.013,10.068,68122,0
2014-06-12,10.068,10.119,10.068,10.088,40038,0
2014-06-13,10.06,10.127,10.06,10.106,62184,0
2014-06-16,10.133,10.133,10.06,10.06,62963,0
2014-06-17,10.06,10.112,10.06,10.068,67157,0
2014-06-18,10.06,10.112,10.053,10.112,58121,0
2014-06-19,10.112,10.127,10.068,10.068,61602,0
2014-06-20,10.068,10.068,9.997,10.005,151503,0
2014-06-23,10.04,10.04,10.005,10.021,97332,0
2014-06-24,10.021,10.047,9.988,9.997,135329,0
2014-06-25,9.997,10.021,9.997,10.005,96228,0
2014-06-26,10.042,10.042,10.015,10.023,70912,0
2014-06-27,10.015,10.032,10.006,10.032,122689,0
2014-06-30,10.054,10.061,10.006,10.054,83661,0
2014-07-01,10.068,10.068,10.006,10.032,93935,0
2014-07-02,10.032,10.047,9.999,10.006,67524,0
2014-07-03,10.006,10.047,9.982,9.982,77478,0
2014-07-07,10.006,10.015,9.973,10.006,121582,0
2014-07-08,10.023,10.023,9.982,9.982,52752,0
2014-07-09,9.982,9.99,9.947,9.955,180931,0
2014-07-10,9.969,9.973,9.939,9.963,64255,0
2014-07-11,9.99,9.99,9.929,9.963,79953,0
2014-07-14,9.969,10.054,9.955,9.969,80278,0
2014-07-15,9.969,10.023,9.939,9.947,65402,0
2014-07-16,9.969,9.99,9.963,9.969,85089,0
2014-07-17,9.955,9.982,9.923,9.923,75447,0
2014-07-18,9.923,9.955,9.899,9.929,69004,0
2014-07-21,9.905,9.923,9.899,9.905,83309,0
2014-07-22,9.905,9.947,9.899,9.929,97060,0
2014-07-23,9.955,9.969,9.929,9.955,70761,0
2014-07-24,9.955,9.963,9.939,9.955,39977,0
2014-07-25,9.955,9.982,9.955,9.973,61320,0
2014-07-28,9.999,10.006,9.963,9.973,45258,0
2014-07-29,10.007,10.034,9.974,10.007,57842,0
2014-07-30,10.007,10.025,9.931,9.931,96302,0
2014-07-31,9.907,9.941,9.846,9.846,147975,0
2014-08-01,9.846,9.862,9.76,9.815,97033,0
2014-08-04,9.76,9.801,9.666,9.674,195698,0
2014-08-05,9.617,9.732,9.558,9.717,139384,0
2014-08-06,9.723,9.829,9.649,9.829,132870,0
2014-08-07,9.76,9.846,9.76,9.81,56701,0
2014-08-08,9.776,9.838,9.776,9.823,41524,0
2014-08-11,9.829,9.887,9.829,9.887,87248,0
2014-08-12,9.924,9.924,9.829,9.899,116326,0
2014-08-13,9.915,9.915,9.838,9.869,89749,0
2014-08-14,9.878,9.915,9.862,9.878,58281,0
2014-08-15,9.924,9.924,9.862,9.862,64079,0
2014-08-18,9.862,9.924,9.862,9.887,112137,0
2014-08-19,9.915,9.931,9.887,9.907,45362,0
2014-08-20,9.924,9.931,9.887,9.893,66414,0
2014-08-21,9.915,9.949,9.893,9.924,71211,0
2014-08-22,9.941,9.941,9.893,9.941,62047,0
2014-08-25,9.924,9.924,9.893,9.893,64326,0
2014-08-26,9.924,9.949,9.887,9.907,90298,0
2014-08-27,9.933,9.97,9.909,9.917,106238,0
2014-08-28,9.943,9.949,9.9,9.925,67809,0
2014-08-29,9.958,9.976,9.909,9.949,85372,0
2014-09-02,9.949,9.97,9.925,9.933,78187,0
2014-09-03,9.958,9.985,9.917,9.925,49056,0
2014-09-04,9.909,9.949,9.889,9.889,60310,0
2014-09-05,9.864,9.909,9.864,9.864,77547,0
2014-09-08,9.88,9.9,9.857,9.88,63609,0
2014-09-09,9.857,9.895,9.831,9.831,89278,0
2014-09-10,9.802,9.823,9.787,9.823,90549,0
2014-09-11,9.811,9.823,9.794,9.802,55740,0
2014-09-12,9.794,9.811,9.761,9.769,47497,0
2014-09-15,9.794,9.802,9.753,9.787,74456,0
2014-09-16,9.794,9.816,9.747,9.802,94537,0
2014-09-17,9.816,9.816,9.769,9.787,90236,0
2014-09-18,9.811,9.811,9.761,9.761,61535,0
2014-09-19,9.777,9.787,9.747,9.787,119637,0
2014-09-22,9.802,9.802,9.733,9.733,54841,0
2014-09-23,9.733,9.741,9.659,9.709,79992,0
2014-09-24,9.733,9.733,9.683,9.691,127469,0
2014-09-25,9.683,9.683,9.633,9.633,123348,0
2014-09-26,9.599,9.635,9.56,9.584,122261,0
2014-09-29,9.57,9.584,9.53,9.57,90666,0
2014-09-30,9.552,9.655,9.545,9.655,97903,0
2014-10-01,9.599,9.66,9.578,9.66,96840,0
2014-10-02,9.618,9.643,9.537,9.599,92093,0
2014-10-03,9.578,9.618,9.57,9.584,105443,0
2014-10-06,9.599,9.627,9.592,9.599,116697,0
2014-10-07,9.609,9.618,9.584,9.592,87512,0
2014-10-08,9.56,9.635,9.552,9.618,326972,0
2014-10-09,9.627,9.627,9.56,9.56,133518,0
2014-10-10,9.56,9.56,9.5,9.507,88646,0
2014-10-13,9.4863,9.523,9.4506,9.4932,108027,0
2014-10-14,9.4596,9.4774,9.4378,9.4774,147920,0
2014-10-15,9.4378,9.4506,9.2741,9.3969,240833,0
2014-10-16,9.3478,9.4932,9.2983,9.4932,194058,0
2014-10-17,9.515,9.599,9.4932,9.53,196298,0
2014-10-20,9.523,9.592,9.523,9.578,95067,0
2014-10-21,9.57,9.643,9.56,9.627,66876,0
2014-10-22,9.643,9.676,9.609,9.65,98141,0
2014-10-23,9.685,9.711,9.655,9.693,98836,0
2014-10-24,9.66,9.727,9.66,9.711,35460,0
2014-10-27,9.676,9.719,9.676,9.701,55515,0
2014-10-28,9.735,9.743,9.693,9.693,87987,0
2014-10-29,9.744,9.75,9.694,9.729,63764,0
2014-10-30,9.737,9.75,9.678,9.713,63260,0
2014-10-31,9.737,9.792,9.713,9.757,85523,0
2014-11-03,9.744,9.792,9.744,9.764,91129,0
2014-11-04,9.737,9.774,9.713,9.737,111647,0
2014-11-05,9.721,9.757,9.721,9.737,62247,0
2014-11-06,9.705,9.739,9.705,9.715,125993,0
2014-11-07,9.672,9.746,9.672,9.746,87985,0
2014-11-10,9.722,9.766,9.715,9.715,87307,0
2014-11-11,9.688,9.746,9.688,9.731,79379,0
2014-11-12,9.705,9.739,9.705,9.739,106888,0
2014-11-13,9.731,9.758,9.722,9.722,66213,0
2014-11-14,9.705,9.746,9.705,9.705,110343,0
2014-11-17,10.099,10.099,9.696,9.715,144129,0
2014-11-18,9.715,9.731,9.696,9.731,112490,0
2014-11-19,9.731,9.746,9.696,9.746,62309,0
2014-11-20,9.705,9.766,9.688,9.766,152175,0
2014-11-21,9.766,9.8,9.751,9.785,111077,0
2014-11-24,9.746,9.766,9.739,9.739,103278,0
2014-11-25,9.717,9.794,9.717,9.76,85827,0
2014-11-26,9.752,9.802,9.752,9.777,58567,0
2014-11-28,9.747,9.787,9.74,9.787,52761,0
2014-12-01,9.74,9.787,9.732,9.752,73959,0
2014-12-02,9.74,9.841,9.74,9.777,101423,0
2014-12-03,9.752,9.802,9.752,9.76,106796,0
2014-12-04,9.747,9.768,9.723,9.723,127838,0
2014-12-05,9.698,9.732,9.682,9.707,194315,0
2014-12-08,9.673,9.682,9.639,9.639,145596,0
2014-12-09,9.602,9.612,9.54,9.573,125403,0
2014-12-10,9.548,9.573,9.518,9.563,209934,0
2014-12-11,9.51,9.573,9.51,9.548,114915,0
2014-12-12,9.4705,9.5,9.4506,9.4705,110497,0
2014-12-15,9.4605,9.4873,9.3881,9.4447,264999,0
2014-12-16,9.3139,9.3792,9.1237,9.3566,344618,0
2014-12-17,9.336,9.4873,9.3139,9.4873,186034,0
2014-12-18,9.4784,9.58,9.4784,9.54,148544,0
2014-12-19,9.51,9.646,9.51,9.612,146725,0
2014-12-22,9.587,9.612,9.548,9.554,135486,0
2014-12-23,9.573,9.652,9.563,9.593,118470,0
2014-12-24,9.58,9.673,9.58,9.639,61964,0
2014-12-26,9.612,9.639,9.554,9.612,125533,0
2014-12-29,9.574,9.623,9.574,9.595,102485,0
2014-12-30,9.582,9.595,9.564,9.582,82011,0
2014-12-31,9.564,9.749,9.549,9.749,120096,0
2015-01-02,9.66,9.7,9.623,9.684,64893,0
2015-01-05,9.614,9.64,9.564,9.574,134313,0
2015-01-06,9.555,9.623,9.555,9.604,77554,0
2015-01-07,9.647,9.676,9.614,9.623,134893,0
2015-01-08,9.64,9.684,9.64,9.684,45707,0
2015-01-09,9.668,9.735,9.654,9.726,50249,0
2015-01-12,9.749,9.755,9.71,9.749,43405,0
2015-01-13,9.749,9.755,9.66,9.676,45144,0
2015-01-14,9.647,9.71,9.647,9.71,81842,0
2015-01-15,9.743,9.763,9.654,9.66,68849,0
2015-01-16,9.582,9.668,9.582,9.654,168907,0
2015-01-20,9.668,9.668,9.595,9.604,110959,0
2015-01-21,9.604,9.692,9.604,9.692,102809,0
2015-01-22,9.71,9.718,9.668,9.718,53613,0
2015-01-23,9.692,9.735,9.66,9.735,78046,0
2015-01-26,9.718,9.749,9.692,9.749,77453,0
2015-01-27,9.684,9.7,9.647,9.676,54626,0
2015-01-28,9.694,9.712,9.677,9.686,31551,0
2015-01-29,9.655,9.702,9.642,9.702,162141,0
2015-01-30,9.655,9.686,9.649,9.669,78985,0
2015-02-02,9.655,9.694,9.642,9.694,79233,0
2015-02-03,9.694,9.728,9.649,9.728,63945,0
2015-02-04,9.677,9.775,9.677,9.775,89796,0
2015-02-05,9.744,9.792,9.744,9.765,45550,0
2015-02-06,9.775,9.792,9.75,9.758,53338,0
2015-02-09,9.72,9.809,9.72,9.809,69780,0
2015-02-10,9.799,9.831,9.775,9.816,60183,0
2015-02-11,9.809,9.823,9.775,9.799,48692,0
2015-02-12,9.84,9.889,9.792,9.84,75587,0
2015-02-13,9.84,9.911,9.84,9.889,59860,0
2015-02-17,9.857,9.88,9.823,9.831,69971,0
2015-02-18,9.831,9.848,9.816,9.848,66140,0
2015-02-19,9.809,9.889,9.809,9.857,93271,0
2015-02-20,9.88,9.88,9.816,9.864,42717,0
2015-02-23,9.88,9.92,9.872,9.889,46829,0
2015-02-24,9.872,9.969,9.872,9.937,88218,0
2015-02-25,9.963,10.019,9.963,10.019,50013,0
2015-02-26,9.984,10.028,9.975,10.028,47254,0
2015-02-27,9.993,10.038,9.975,9.975,89177,0
2015-03-02,9.993,10.002,9.97,9.97,60896,0
2015-03-03,9.97,9.97,9.912,9.912,65594,0
2015-03-04,9.898,9.963,9.874,9.955,92335,0
2015-03-05,9.939,9.955,9.922,9.939,29209,0
2015-03-06,9.898,9.955,9.832,9.874,85897,0
2015-03-09,9.866,9.874,9.84,9.848,88621,0
2015-03-10,9.882,9.882,9.8,9.81,105083,0
2015-03-11,9.8,9.824,9.8,9.81,98770,0
2015-03-12,9.775,9.832,9.758,9.81,73271,0
2015-03-13,9.824,9.832,9.775,9.775,68566,0
2015-03-16,9.793,9.824,9.785,9.81,67949,0
2015-03-17,9.793,9.832,9.775,9.785,56687,0
2015-03-18,9.766,9.84,9.745,9.84,91714,0
2015-03-19,9.81,9.817,9.745,9.745,106320,0
2015-03-20,9.751,9.81,9.751,9.793,53222,0
2015-03-23,9.775,9.81,9.775,9.785,66836,0
2015-03-24,9.785,9.824,9.785,9.817,32429,0
2015-03-25,9.817,9.866,9.817,9.848,72407,0
2015-03-26,9.832,9.866,9.824,9.832,99902,0
2015-03-27,9.834,9.942,9.834,9.942,66789,0
2015-03-30,9.915,9.949,9.905,9.915,104794,0
2015-03-31,9.924,9.932,9.884,9.884,50680,0
2015-04-01,9.905,9.949,9.876,9.949,60341,0
2015-04-02,9.915,9.949,9.905,9.949,97528,0
2015-04-06,9.893,9.957,9.893,9.957,56400,0
2015-04-07,9.949,9.971,9.942,9.965,90217,0
2015-04-08,9.942,9.971,9.932,9.942,49997,0
2015-04-09,9.932,9.965,9.924,9.957,46818,0
2015-04-10,9.978,9.978,9.949,9.965,31029,0
2015-04-13,9.971,10.022,9.957,10.022,73886,0
2015-04-14,9.971,10.012,9.965,9.987,70436,0
2015-04-15,10.004,10.054,9.971,10.054,83106,0
2015-04-16,9.996,10.022,9.978,10.004,57864,0
2015-04-17,9.978,9.996,9.965,9.987,49010,0
2015-04-20,10.022,10.031,9.987,10.031,47234,0
2015-04-21,10.041,10.069,10.031,10.069,63706,0
2015-04-22,10.047,10.069,9.996,9.996,53076,0
2015-04-23,9.987,10.054,9.971,10.012,60216,0
2015-04-24,10.012,10.041,10.004,10.022,56677,0
2015-04-27,10.047,10.061,10.022,10.054,68566,0
2015-04-28,10.024,10.07,10.024,10.063,119868,0
2015-04-29,10.014,10.078,10.014,10.056,85033,0
2015-04-30,10.043,10.07,10.033,10.049,49991,0
2015-05-01,10.07,10.087,10.024,10.049,66411,0
2015-05-04,10.024,10.049,9.998,10.014,90791,0
2015-05-05,9.998,10.033,9.949,10.006,84660,0
2015-05-06,9.965,9.998,9.925,9.925,88037,0
2015-05-07,9.899,9.943,9.885,9.899,78025,0
2015-05-08,9.925,9.958,9.899,9.943,73025,0
2015-05-11,9.916,9.943,9.906,9.933,92753,0
2015-05-12,9.893,9.899,9.794,9.899,127126,0
2015-05-13,9.893,9.906,9.86,9.877,123879,0
2015-05-14,9.885,9.949,9.885,9.893,41659,0
2015-05-15,9.933,9.972,9.906,9.965,112706,0
2015-05-18,9.972,9.98,9.925,9.98,46119,0
2015-05-19,9.933,9.943,9.899,9.916,60798,0
2015-05-20,9.933,9.949,9.906,9.925,50502,0
2015-05-21,9.943,9.972,9.916,9.949,65921,0
2015-05-22,9.943,9.98,9.899,9.925,98632,0
2015-05-26,9.906,9.916,9.851,9.893,75000,0
2015-05-27,9.861,9.945,9.861,9.945,74356,0
2015-05-28,9.908,9.983,9.908,9.973,83464,0
2015-05-29,9.96,10.026,9.945,10.026,120678,0
2015-06-01,10.05,10.05,9.96,9.991,93880,0
2015-06-02,9.991,9.991,9.899,9.973,78876,0
2015-06-03,9.945,9.96,9.908,9.935,63996,0
2015-06-04,9.925,9.935,9.878,9.908,88860,0
2015-06-05,9.899,9.899,9.821,9.878,70577,0
2015-06-08,9.887,9.894,9.837,9.878,74724,0
2015-06-09,9.878,9.887,9.747,9.769,150921,0
2015-06-10,9.761,9.837,9.731,9.769,96503,0
2015-06-11,9.788,9.821,9.769,9.813,64094,0
2015-06-12,9.803,9.837,9.769,9.827,93008,0
2015-06-15,9.821,9.853,9.803,9.803,125433,0
2015-06-16,9.821,9.827,9.788,9.795,83865,0
2015-06-17,9.813,9.844,9.769,9.837,113366,0
2015-06-18,9.844,9.853,9.827,9.853,49490,0
2015-06-19,9.827,9.844,9.769,9.795,54366,0
2015-06-22,9.821,9.844,9.813,9.844,41565,0
2015-06-23,9.844,9.844,9.788,9.837,55086,0
2015-06-24,9.837,9.837,9.778,9.821,54974,0
2015-06-25,9.795,9.813,9.671,9.722,103369,0
2015-06-26,9.707,9.717,9.688,9.688,78819,0
2015-06-29,9.673,9.673,9.542,9.59,72154,0
2015-06-30,9.626,9.681,9.607,9.607,136490,0
2015-07-01,9.698,9.741,9.617,9.717,131687,0
2015-07-02,9.698,9.771,9.642,9.717,139690,0
2015-07-06,9.723,9.754,9.707,9.723,43049,0
2015-07-07,9.78,9.78,9.673,9.717,83305,0
2015-07-08,9.717,9.717,9.642,9.651,60385,0
2015-07-09,9.707,9.707,9.626,9.642,69604,0
2015-07-10,9.681,9.681,9.634,9.634,96885,0
2015-07-13,9.651,9.664,9.626,9.634,79908,0
2015-07-14,9.626,9.651,9.626,9.634,61707,0
2015-07-15,9.626,9.651,9.607,9.617,68124,0
2015-07-16,9.634,9.707,9.634,9.681,73603,0
2015-07-17,9.681,9.698,9.657,9.657,57720,0
2015-07-20,9.642,9.681,9.642,9.673,87671,0
2015-07-21,9.651,9.651,9.582,9.651,71659,0
2015-07-22,9.642,9.642,9.582,9.607,67297,0
2015-07-23,9.582,9.634,9.574,9.574,85852,0
2015-07-24,9.55,9.597,9.4576,9.511,90462,0
2015-07-27,9.4764,9.511,9.4269,9.501,89125,0
2015-07-28,9.4843,9.519,9.4764,9.511,85370,0
2015-07-29,9.4952,9.62,9.4952,9.62,86593,0
2015-07-30,9.583,9.6,9.535,9.6,82133,0
2015-07-31,9.576,9.659,9.576,9.653,67297,0
2015-08-03,9.629,9.7,9.629,9.675,35735,0
2015-08-04,9.675,9.7,9.645,9.691,69710,0
2015-08-05,9.691,9.726,9.629,9.667,86476,0
2015-08-06,9.653,9.653,9.527,9.527,65490,0
2015-08-07,9.527,9.576,9.527,9.557,73933,0
2015-08-10,9.544,9.544,9.513,9.513,71761,0
2015-08-11,9.513,9.527,9.4774,9.4774,47158,0
2015-08-12,9.4506,9.503,9.4437,9.503,46916,0
2015-08-13,9.4952,9.527,9.4506,9.4506,43059,0
2015-08-14,9.4774,9.4774,9.392,9.4437,51379,0
2015-08-17,9.3832,9.4358,9.3439,9.4279,89974,0
2015-08-18,9.392,9.4189,9.3694,9.4018,69710,0
2015-08-19,9.3694,9.4189,9.3694,9.4189,66695,0
2015-08-20,9.3753,9.3753,9.2955,9.3139,75015,0
2015-08-21,9.2682,9.3139,9.2039,9.2193,105168,0
2015-08-24,8.9807,9.1534,8.6404,9.1304,247933,0
2015-08-25,9.1625,9.2347,9.1625,9.2193,128328,0
2015-08-26,9.2193,9.3217,9.2039,9.2955,138340,0
2015-08-27,9.3062,9.3458,9.2702,9.3149,66925,0
2015-08-28,9.2974,9.3458,9.2974,9.3331,112263,0
2015-08-31,9.3062,9.34,9.2789,9.3331,65128,0
2015-09-01,9.243,9.3704,9.243,9.3527,56129,0
2015-09-02,9.3527,9.3704,9.3149,9.3704,37780,0
2015-09-03,9.3704,9.414,9.3616,9.395,41740,0
2015-09-04,9.3773,9.3861,9.3616,9.3773,36822,0
2015-09-08,9.4048,9.4308,9.3616,9.3773,54092,0
2015-09-09,9.3861,9.3861,9.3616,9.3616,41620,0
2015-09-10,9.3704,9.3861,9.3458,9.3773,67349,0
2015-09-11,9.34,9.3616,9.34,9.3527,26747,0
2015-09-14,9.34,9.3616,9.2974,9.3331,50256,0
2015-09-15,9.3149,9.34,9.2702,9.2974,90436,0
2015-09-16,9.2876,9.3062,9.2527,9.2876,77838,0
2015-09-17,9.2624,9.34,9.2367,9.3331,62863,0
2015-09-18,9.3149,9.34,9.2789,9.2789,41620,0
2015-09-21,9.2702,9.3149,9.2299,9.243,28186,0
2015-09-22,9.1971,9.2702,9.1971,9.2367,64167,0
2015-09-23,9.2702,9.2702,9.2049,9.243,40048,0
2015-09-24,9.2213,9.2299,9.2049,9.2213,26884,0
2015-09-25,9.2126,9.2876,9.2049,9.2876,53135,0
2015-09-28,9.2721,9.2721,9.0441,9.1391,81217,0
2015-09-29,9.0971,9.1476,8.9807,9.1391,77530,0
2015-09-30,9.1391,9.1634,9.0366,9.1391,105915,0
2015-10-01,9.1151,9.1476,8.9807,9.0874,82894,0
2015-10-02,9.0441,9.0697,8.8952,9.0527,96254,0
2015-10-05,9.0366,9.1552,9.0366,9.1391,60381,0
2015-10-06,9.1552,9.2058,9.1323,9.2058,33279,0
2015-10-07,9.1711,9.3081,9.1711,9.3081,53994,0
2015-10-08,9.2983,9.4754,9.2644,9.4754,169484,0
2015-10-09,9.4249,9.4913,9.3979,9.4338,75381,0
2015-10-12,9.417,9.4407,9.2896,9.2896,40481,0
2015-10-13,9.2809,9.3468,9.2385,9.2644,95296,0
2015-10-14,9.2983,9.4249,9.1247,9.1247,135732,0
2015-10-15,9.2232,9.2809,9.1981,9.2448,90409,0
2015-10-16,9.2309,9.3341,9.2058,9.3341,93270,0
2015-10-19,9.3419,9.4407,9.3169,9.4407,92202,0
2015-10-20,9.3645,9.518,9.3645,9.518,81940,0
2015-10-21,9.4833,9.509,9.4067,9.4913,59638,0
2015-10-22,9.4913,9.565,9.4913,9.565,111636,0
2015-10-23,9.556,9.565,9.4913,9.534,346484,0
2015-10-26,9.509,9.518,9.4754,9.4913,31966,0
2015-10-27,9.4556,9.518,9.4407,9.518,79076,0
2015-10-28,9.4932,9.527,9.4576,9.527,87234,0
2015-10-29,9.4932,9.544,9.4259,9.4427,43652,0
2015-10-30,9.4675,9.4675,9.4259,9.4675,42821,0
2015-11-02,9.4576,9.511,9.4348,9.4487,58741,0
2015-11-03,9.4348,9.501,9.4348,9.4932,50808,0
2015-11-04,9.4843,9.527,9.4675,9.519,41425,0
2015-11-05,9.511,9.527,9.4675,9.527,40449,0
2015-11-06,9.4843,9.4843,9.4348,9.4764,46145,0
2015-11-09,9.4764,9.4764,9.3989,9.417,66320,0
2015-11-10,9.3724,9.4259,9.3557,9.3724,41042,0
2015-11-11,9.3989,9.3989,9.3179,9.335,32859,0
2015-11-12,9.2809,9.335,9.2547,9.309,34755,0
2015-11-13,9.2993,9.309,9.2309,9.2644,38314,0
2015-11-16,9.2385,9.2644,9.1808,9.2135,54920,0
2015-11-17,9.2309,9.2385,9.1314,9.1634,51244,0
2015-11-18,9.1885,9.2058,9.1314,9.2058,62039,0
2015-11-19,9.1711,9.2644,9.0866,9.2058,164646,0
2015-11-20,9.1885,9.2135,9.1391,9.1981,54683,0
2015-11-23,9.1808,9.2135,9.1476,9.1711,58481,0
2015-11-24,9.1634,9.2232,9.1391,9.2232,50057,0
2015-11-25,9.2077,9.2329,9.1731,9.2329,34675,0
2015-11-27,9.2077,9.2654,9.1904,9.2329,21350,0
2015-11-30,9.2329,9.2741,9.2251,9.2395,49185,0
2015-12-01,9.2565,9.2828,9.2395,9.2654,30533,0
2015-12-02,9.2828,9.2925,9.2468,9.2565,36224,0
2015-12-03,9.2828,9.2828,9.1731,9.2155,33497,0
2015-12-04,9.2001,9.2077,9.1576,9.1827,61920,0
2015-12-07,9.1247,9.1486,9.0697,9.0874,72537,0
2015-12-08,9.0611,9.0611,8.9882,9.0366,67719,0
2015-12-09,9.0527,9.0789,9.0062,9.0527,70418,0
2015-12-10,9.0441,9.0697,8.9704,8.9882,89284,0
2015-12-11,8.9091,8.9704,8.8021,8.8514,106033,0
2015-12-14,8.8347,8.9188,8.6314,8.7157,155343,0
2015-12-15,8.7487,8.8598,8.7487,8.8598,118539,0
2015-12-16,8.8598,9.0441,8.8598,9.0138,64519,0
2015-12-17,8.9798,9.0971,8.9431,9.0971,115237,0
2015-12-18,9.0971,9.1323,9.0697,9.1323,114178,0
2015-12-21,9.1151,9.1827,9.1151,9.1731,116651,0
2015-12-22,9.1827,9.2251,9.1323,9.2251,137491,0
2015-12-23,9.2251,9.3684,9.2155,9.3684,113939,0
2015-12-24,9.3207,9.3655,9.3207,9.3207,37041,0
2015-12-28,9.2565,9.3207,9.2251,9.2741,99067,0
2015-12-29,9.338,9.338,9.1837,9.201,103417,0
2015-12-30,9.1653,9.2087,9.1332,9.1653,53413,0
2015-12-31,9.1914,9.2087,9.1161,9.14,98620,0
2016-01-04,9.0979,9.227,9.0706,9.1332,51474,0
2016-01-05,9.1586,9.2338,9.1576,9.2338,21532,0
2016-01-06,9.14,9.31,9.1332,9.2848,99928,0
2016-01-07,9.201,9.2672,9.1914,9.227,62530,0
2016-01-08,9.2405,9.3518,9.1256,9.174,108504,0
2016-01-11,9.1586,9.1837,9.0299,9.0537,106489,0
2016-01-12,9.0979,9.1837,9.0537,9.0611,342322,0
2016-01-13,9.0537,9.0931,8.9882,8.9968,130508,0
2016-01-14,8.962,9.0798,8.9141,9.0706,231969,0
2016-01-15,8.9882,8.9968,8.8758,8.9798,137703,0
2016-01-19,8.9798,9.0366,8.7312,8.7835,120212,0
2016-01-20,8.6967,8.7221,8.6214,8.681,130691,0
2016-01-21,8.681,8.8422,8.681,8.714,104275,0
2016-01-22,8.7467,8.9386,8.7467,8.9188,115076,0
2016-01-25,8.8932,8.9582,8.8339,8.9431,64255,0
2016-01-26,8.885,9.1161,8.8588,9.1161,67456,0
2016-01-27,9.0725,9.1266,8.9441,9.0999,86999,0
2016-01-28,9.1181,9.2117,9.0912,9.1094,25341,0
2016-01-29,9.2117,9.2117,9.0554,9.1923,89505,0
2016-02-01,9.1419,9.1596,9.0903,9.1419,51535,0
2016-02-02,8.9366,9.0725,8.9197,9.0072,162806,0
2016-02-03,9.0631,9.0999,9.0148,9.0817,51221,0
2016-02-04,9.0554,9.1094,9.0554,9.0903,56523,0
2016-02-05,9.0554,9.1094,9.046,9.046,55860,0
2016-02-08,9.0072,9.0072,8.9283,8.9534,44981,0
2016-02-09,8.8758,8.9629,8.8758,8.9099,58308,0
2016-02-10,8.9197,8.9534,8.8952,8.9441,27049,0
2016-02-11,8.885,8.885,8.792,8.792,53378,0
2016-02-12,8.825,9.0148,8.7835,8.8932,81527,0
2016-02-16,8.9197,8.9807,8.8758,8.9713,63034,0
2016-02-17,8.9882,9.0631,8.9807,9.0631,75676,0
2016-02-18,9.0242,9.0631,8.9987,9.0309,82284,0
2016-02-19,9.0309,9.0631,8.9713,9.0309,63751,0
2016-02-22,9.0903,9.1266,9.0554,9.0817,66186,0
2016-02-23,9.0631,9.1596,9.046,9.1181,128805,0
2016-02-24,9.0631,9.1673,9.0631,9.1596,73452,0
2016-02-25,9.1113,9.1524,9.0922,9.1437,324407,0
2016-02-26,9.1615,9.2126,9.1486,9.2049,175792,0
2016-02-29,9.1779,9.2809,9.1779,9.2547,45033,0
2016-03-01,9.2644,9.3439,9.2309,9.3439,80948,0
2016-03-02,9.31,9.31,9.2448,9.2906,88474,0
2016-03-03,9.31,9.4116,9.3003,9.3684,73227,0
2016-03-04,9.3684,9.4893,9.3684,9.4368,58573,0
2016-03-07,9.4368,9.4724,9.4116,9.4526,69212,0
2016-03-08,9.4288,9.534,9.4199,9.4625,86547,0
2016-03-09,9.4804,9.524,9.4804,9.505,92511,0
2016-03-10,9.534,9.55,9.4982,9.4982,94465,0
2016-03-11,9.517,9.574,9.517,9.55,101410,0
2016-03-14,9.542,9.582,9.534,9.55,40091,0
2016-03-15,9.55,9.582,9.524,9.565,91532,0
2016-03-16,9.542,9.62,9.542,9.62,45646,0
2016-03-17,9.59,9.638,9.59,9.629,50534,0
2016-03-18,9.61,9.672,9.61,9.66,34578,0
2016-03-21,9.646,9.705,9.646,9.705,76828,0
2016-03-22,9.67,9.74,9.67,9.74,35496,0
2016-03-23,9.748,9.799,9.731,9.799,40127,0
2016-03-24,9.755,9.763,9.638,9.638,60889,0
2016-03-28,9.646,9.687,9.629,9.67,88934,0
2016-03-29,9.681,9.681,9.639,9.662,46517,0
2016-03-30,9.681,9.733,9.679,9.717,43945,0
2016-03-31,9.698,9.838,9.688,9.838,50878,0
2016-04-01,9.758,9.812,9.758,9.802,15234,0
2016-04-04,9.775,9.802,9.733,9.758,81319,0
2016-04-05,9.647,9.717,9.647,9.698,46591,0
2016-04-06,9.688,9.758,9.681,9.75,47890,0
2016-04-07,9.717,9.75,9.717,9.741,25088,0
2016-04-08,9.75,9.793,9.733,9.775,48197,0
2016-04-11,9.765,9.785,9.741,9.758,42858,0
2016-04-12,9.75,9.76,9.698,9.723,52277,0
2016-04-13,9.733,9.778,9.698,9.778,70472,0
2016-04-14,9.741,9.812,9.723,9.793,69554,0
2016-04-15,9.75,9.802,9.75,9.775,55643,0
2016-04-18,9.741,9.838,9.741,9.838,60141,0
2016-04-19,9.812,9.897,9.812,9.889,40664,0
2016-04-20,9.871,9.924,9.863,9.924,36011,0
2016-04-21,9.932,10.062,9.924,10.054,72804,0
2016-04-22,10.019,10.078,10.019,10.062,45759,0
2016-04-25,10.054,10.062,10.028,10.062,32404,0
2016-04-26,10.054,10.078,10.054,10.078,23626,0
2016-04-27,10.072,10.134,10.072,10.125,79727,0
2016-04-28,10.107,10.125,10.103,10.107,40858,0
2016-04-29,10.125,10.151,10.115,10.134,33346,0
2016-05-02,10.134,10.134,10.107,10.115,100587,0
2016-05-03,10.107,10.107,10.072,10.079,50779,0
2016-05-04,10.064,10.075,9.943,10.051,60114,0
2016-05-05,10.056,10.064,10.048,10.048,59733,0
2016-05-06,10.03,10.048,10.021,10.021,114095,0
2016-05-09,9.994,10.021,9.95,9.968,61628,0
2016-05-10,10.011,10.011,9.95,9.95,36341,0
2016-05-11,9.95,9.968,9.933,9.95,77275,0
2016-05-12,9.943,9.973,9.933,9.933,43149,0
2016-05-13,9.925,9.985,9.925,9.933,77599,0
2016-05-16,9.95,10.011,9.95,9.985,39704,0
2016-05-17,9.96,10.03,9.96,10.003,33682,0
2016-05-18,9.985,10.072,9.985,10.064,60412,0
2016-05-19,9.994,10.056,9.985,10.021,86039,0
2016-05-20,10.011,10.072,10.011,10.048,48407,0
2016-05-23,10.03,10.125,10.03,10.115,17445,0
2016-05-24,10.134,10.159,10.125,10.144,26101,0
2016-05-25,10.144,10.184,10.125,10.125,53691,0
2016-05-26,10.127,10.18,10.127,10.136,40485,0
2016-05-27,10.1,10.161,10.1,10.136,44927,0
2016-05-31,10.127,10.207,10.127,10.18,48171,0
2016-06-01,10.197,10.258,10.171,10.24,38700,0
2016-06-02,10.24,10.275,10.227,10.275,26590,0
2016-06-03,10.267,10.311,10.258,10.267,36396,0
2016-06-06,10.267,10.311,10.24,10.284,51656,0
2016-06-07,10.302,10.346,10.284,10.32,36924,0
2016-06-08,10.382,10.391,10.267,10.391,68775,0
2016-06-09,10.346,10.373,10.336,10.336,35526,0
2016-06-10,10.32,10.382,10.311,10.311,28672,0
2016-06-13,10.328,10.354,10.311,10.346,56858,0
2016-06-14,10.336,10.391,10.302,10.328,43680,0
2016-06-15,10.364,10.387,10.346,10.354,28805,0
2016-06-16,10.328,10.352,10.197,10.233,41821,0
2016-06-17,10.216,10.292,10.175,10.25,30868,0
2016-06-20,10.302,10.373,10.233,10.267,37679,0
2016-06-21,10.24,10.258,10.197,10.216,35802,0
2016-06-22,10.216,10.258,10.146,10.187,69904,0
2016-06-23,10.284,10.292,10.25,10.267,31039,0
2016-06-24,9.944,10.25,9.944,10.187,44228,0
2016-06-27,10.05,10.117,10.05,10.066,48744,0
2016-06-28,10.075,10.164,10.075,10.128,61970,0
2016-06-29,10.2,10.218,10.164,10.19,64716,0
2016-06-30,10.173,10.227,10.173,10.227,79871,0
2016-07-01,10.21,10.227,10.19,10.19,47923,0
2016-07-05,10.155,10.2,10.148,10.164,63623,0
2016-07-06,10.173,10.218,10.148,10.164,69341,0
2016-07-07,10.181,10.234,10.173,10.173,43486,0
2016-07-08,10.19,10.305,10.19,10.243,66864,0
2016-07-11,10.227,10.324,10.227,10.278,68040,0
2016-07-12,10.324,10.34,10.287,10.324,50008,0
2016-07-13,10.295,10.331,10.269,10.269,44017,0
2016-07-14,10.26,10.35,10.251,10.315,52282,0
2016-07-15,10.358,10.358,10.324,10.331,23023,0
2016-07-18,10.331,10.363,10.315,10.35,29302,0
2016-07-19,10.367,10.377,10.306,10.34,63525,0
2016-07-20,10.35,10.412,10.34,10.386,25572,0
2016-07-21,10.386,10.421,10.377,10.394,32889,0
2016-07-22,10.394,10.429,10.386,10.386,34726,0
2016-07-25,10.412,10.412,10.377,10.377,44550,0
2016-07-26,10.367,10.412,10.358,10.412,34880,0
2016-07-27,10.405,10.421,10.324,10.388,34065,0
2016-07-28,10.352,10.412,10.352,10.412,45265,0
2016-07-29,10.396,10.447,10.352,10.447,70234,0
2016-08-01,10.405,10.412,10.36,10.412,50220,0
2016-08-02,10.324,10.378,10.296,10.378,72754,0
2016-08-03,10.342,10.389,10.342,10.378,11165,0
2016-08-04,10.369,10.412,10.369,10.405,48381,0
2016-08-05,10.412,10.43,10.405,10.43,27812,0
2016-08-08,10.421,10.439,10.4,10.43,90878,0
2016-08-09,10.412,10.501,10.412,10.501,39356,0
2016-08-10,10.52,10.529,10.493,10.511,42508,0
2016-08-11,10.51,10.547,10.493,10.537,58049,0
2016-08-12,10.52,10.607,10.51,10.582,61057,0
2016-08-15,10.615,10.652,10.483,10.634,109374,0
2016-08-16,10.659,10.659,10.615,10.634,102544,0
2016-08-17,10.634,10.697,10.634,10.652,94817,0
2016-08-18,10.642,10.687,10.634,10.652,74533,0
2016-08-19,10.574,10.634,10.574,10.598,51228,0
2016-08-22,10.555,10.582,10.555,10.574,49464,0
2016-08-23,10.615,10.669,10.529,10.634,119021,0
2016-08-24,10.625,10.659,10.607,10.634,83086,0
2016-08-25,10.598,10.679,10.598,10.642,90639,0
2016-08-26,10.615,10.697,10.615,10.669,78020,0
2016-08-29,10.707,10.726,10.565,10.689,53018,0
2016-08-30,10.689,10.689,10.661,10.681,43452,0
2016-08-31,10.661,10.752,10.661,10.744,45352,0
2016-09-01,10.735,10.744,10.726,10.726,40336,0
2016-09-02,10.707,10.76,10.707,10.744,25075,0
2016-09-06,10.744,10.778,10.744,10.752,39448,0
2016-09-07,10.76,10.805,10.752,10.805,55853,0
2016-09-08,10.805,10.84,10.768,10.832,46331,0
2016-09-09,10.805,10.805,10.627,10.681,46695,0
2016-09-12,10.681,10.689,10.6,10.671,50095,0
2016-09-13,10.627,10.658,10.548,10.556,59170,0
2016-09-14,10.521,10.583,10.502,10.538,59270,0
2016-09-15,10.565,10.575,10.538,10.575,35419,0
2016-09-16,10.565,10.609,10.502,10.556,39487,0
2016-09-19,10.583,10.627,10.583,10.609,26052,0
2016-09-20,10.6,10.636,10.6,10.627,29848,0
2016-09-21,10.636,10.689,10.592,10.654,90749,0
2016-09-22,10.671,10.717,10.644,10.654,34464,0
2016-09-23,10.644,10.689,10.644,10.654,27867,0
2016-09-26,10.627,10.671,10.617,10.627,47879,0
2016-09-27,10.644,10.689,10.644,10.661,40862,0
2016-09-28,10.691,10.763,10.691,10.757,46892,0
2016-09-29,10.737,10.843,10.728,10.816,75459,0
2016-09-30,10.897,10.897,10.826,10.826,81436,0
2016-10-03,10.816,10.861,10.807,10.853,53645,0
2016-10-04,10.826,10.843,10.781,10.826,65800,0
2016-10-05,10.781,10.843,10.781,10.835,44958,0
2016-10-06,10.861,10.87,10.835,10.843,76730,0
2016-10-07,10.861,10.861,10.737,10.737,32999,0
2016-10-10,10.746,10.827,10.746,10.746,80296,0
2016-10-11,10.763,10.789,10.663,10.663,62565,0
2016-10-12,10.584,10.682,10.584,10.656,66732,0
2016-10-13,10.637,10.746,10.637,10.656,57029,0
2016-10-14,10.709,10.719,10.637,10.663,69957,0
2016-10-17,10.619,10.691,10.584,10.584,43768,0
2016-10-18,10.656,10.746,10.656,10.746,126973,0
2016-10-19,10.701,10.843,10.701,10.835,63090,0
2016-10-20,10.816,10.861,10.807,10.853,72900,0
2016-10-21,10.861,11.095,10.853,10.977,58383,0
2016-10-24,10.959,11.122,10.959,11.076,120021,0
2016-10-25,11.042,11.148,11.042,11.122,78831,0
2016-10-26,11.022,11.113,11.022,11.035,77318,0
2016-10-27,11.043,11.043,10.953,10.96,61664,0
2016-10-28,10.988,11.141,10.988,11.043,46776,0
2016-10-31,11.024,11.024,10.817,10.853,151545,0
2016-11-01,10.817,10.849,10.705,10.737,86447,0
2016-11-02,10.701,10.799,10.646,10.656,33138,0
2016-11-03,10.646,10.682,10.637,10.656,35052,0
2016-11-04,10.629,10.679,10.629,10.629,33986,0
2016-11-07,10.719,10.728,10.646,10.728,39036,0
2016-11-08,10.682,10.898,10.663,10.898,54474,0
2016-11-09,10.719,10.857,10.709,10.857,52650,0
2016-11-10,10.808,10.826,10.673,10.703,39875,0
2016-11-11,10.601,10.631,10.358,10.565,85541,0
2016-11-14,10.521,10.521,10.394,10.448,69222,0
2016-11-15,10.35,10.691,10.35,10.601,71296,0
2016-11-16,10.538,10.663,10.538,10.656,68983,0
2016-11-17,10.601,10.691,10.601,10.663,54768,0
2016-11-18,10.637,10.709,10.629,10.682,60657,0
2016-11-21,10.691,10.782,10.691,10.763,54499,0
2016-11-22,10.79,10.817,10.772,10.772,43225,0
2016-11-23,10.728,10.817,10.709,10.711,57561,0
2016-11-25,10.682,10.755,10.682,10.701,28774,0
2016-11-28,10.684,10.802,10.656,10.675,28756,0
2016-11-29,10.665,10.73,10.656,10.665,42450,0
2016-11-30,10.639,10.684,10.639,10.639,44639,0
2016-12-01,10.621,10.664,10.584,10.63,67106,0
2016-12-02,10.602,10.702,10.602,10.665,28885,0
2016-12-05,10.675,10.711,10.639,10.693,45290,0
2016-12-06,10.675,10.753,10.665,10.747,54859,0
2016-12-07,10.693,10.747,10.684,10.739,52737,0
2016-12-08,10.739,10.856,10.69,10.829,66146,0
2016-12-09,10.802,10.847,10.792,10.847,22578,0
2016-12-12,10.847,10.892,10.784,10.886,57562,0
2016-12-13,10.873,10.892,10.839,10.856,75719,0
2016-12-14,10.829,10.883,10.764,10.847,70815,0
2016-12-15,10.81,10.829,10.774,10.784,44625,0
2016-12-16,10.747,10.847,10.73,10.73,63963,0
2016-12-19,10.747,10.829,10.747,10.82,36973,0
2016-12-20,10.82,10.839,10.81,10.839,25925,0
2016-12-21,10.81,10.973,10.81,10.938,131723,0
2016-12-22,10.919,11.01,10.919,11.01,173805,0
2016-12-23,10.992,10.992,10.82,10.829,224557,0
2016-12-27,10.847,10.956,10.847,10.929,51036,0
2016-12-28,10.927,11.014,10.927,11.009,39397,0
2016-12-29,10.999,11.021,10.896,10.972,66069,0
2016-12-30,10.936,11.009,10.936,10.991,105809,0
2017-01-03,11.009,11.009,10.972,10.999,135857,0
2017-01-04,11.009,11.027,10.991,10.999,107281,0
2017-01-05,10.891,11.045,10.891,10.963,209117,0
2017-01-06,10.963,10.999,10.954,10.999,73530,0
2017-01-09,10.972,11.014,10.963,10.981,113420,0
2017-01-10,11.018,11.054,10.972,10.999,98273,0
2017-01-11,10.991,11.018,10.981,10.991,127059,0
2017-01-12,10.991,11.027,10.981,10.999,173830,0
2017-01-13,11.037,11.072,11.018,11.049,107360,0
2017-01-17,11.045,11.1,11.018,11.045,64597,0
2017-01-18,11.082,11.082,10.999,11.027,60240,0
2017-01-19,10.999,11.033,10.972,11.018,58808,0
2017-01-20,11.027,11.054,10.991,11.018,214550,0
2017-01-23,11.072,11.072,11.027,11.045,165541,0
2017-01-24,11.119,11.137,11.027,11.072,171224,0
2017-01-25,11.119,11.119,11.064,11.072,168292,0
2017-01-26,11.1,11.1,11.045,11.054,347884,0
2017-01-27,11.09,11.154,11.09,11.136,280086,0
2017-01-30,11.126,11.164,11.118,11.164,43492,0
2017-01-31,11.164,11.265,11.154,11.265,115570,0
2017-02-01,11.265,11.265,11.205,11.237,69409,0
2017-02-02,11.257,11.283,11.219,11.237,38427,0
2017-02-03,11.265,11.283,11.237,11.258,48917,0
2017-02-06,11.274,11.274,11.247,11.274,76765,0
2017-02-07,11.293,11.311,11.257,11.257,104026,0
2017-02-08,11.265,11.283,11.192,11.283,178422,0
2017-02-09,11.283,11.303,11.227,11.237,199384,0
2017-02-10,11.283,11.293,11.237,11.274,145810,0
2017-02-13,11.274,11.32,11.265,11.265,103269,0
2017-02-14,11.303,11.303,11.237,11.293,136072,0
2017-02-15,11.293,11.32,11.274,11.303,137843,0
2017-02-16,11.358,11.358,11.265,11.274,174338,0
2017-02-17,11.274,11.274,11.219,11.257,225395,0
2017-02-21,11.257,11.274,11.219,11.219,143966,0
2017-02-22,11.219,11.265,11.219,11.247,129134,0
2017-02-23,11.274,11.274,11.242,11.265,262432,0
2017-02-24,11.311,11.311,11.264,11.264,175833,0
2017-02-27,11.302,11.311,11.273,11.273,174956,0
2017-02-28,11.292,11.338,11.292,11.311,223481,0
2017-03-01,11.338,11.358,11.329,11.348,173397,0
2017-03-02,11.302,11.338,11.302,11.302,239245,0
2017-03-03,11.311,11.338,11.273,11.338,154555,0
2017-03-06,11.311,11.311,11.134,11.19,279363,0
2017-03-07,11.246,11.246,11.162,11.236,362044,0
2017-03-08,11.338,11.338,11.154,11.282,88246,0
2017-03-09,11.264,11.264,11.05,11.05,108709,0
2017-03-10,11.153,11.171,11.032,11.162,113019,0
2017-03-13,11.171,11.264,11.082,11.106,100442,0
2017-03-14,11.106,11.171,10.985,11.06,66900,0
2017-03-15,11.162,11.162,11.088,11.124,175529,0
2017-03-16,11.116,11.134,11.042,11.042,346417,0
2017-03-17,11.097,11.116,11.06,11.097,291790,0
2017-03-20,11.106,11.144,11.088,11.106,194119,0
2017-03-21,11.124,11.144,11.078,11.106,157124,0
2017-03-22,11.124,11.144,11.053,11.134,235329,0
2017-03-23,11.134,11.134,11.068,11.106,155406,0
2017-03-24,11.124,11.171,11.088,11.097,95975,0
2017-03-27,11.088,11.097,11.042,11.078,144174,0
2017-03-28,11.097,11.097,11.05,11.097,196124,0
2017-03-29,11.161,11.18,11.123,11.171,161989,0
2017-03-30,11.199,11.208,11.171,11.199,374922,0
2017-03-31,11.208,11.264,11.19,11.227,157280,0
2017-04-03,11.246,11.274,11.218,11.236,93269,0
2017-04-04,11.256,11.256,11.208,11.218,150828,0
2017-04-05,11.236,11.303,11.202,11.256,159672,0
2017-04-06,11.274,11.278,11.213,11.246,87772,0
2017-04-07,11.256,11.274,11.218,11.236,83072,0
2017-04-10,11.256,11.293,11.246,11.264,203151,0
2017-04-11,11.283,11.303,11.236,11.274,176046,0
2017-04-12,11.293,11.293,11.218,11.246,106091,0
2017-04-13,11.264,11.283,11.236,11.283,153852,0
2017-04-17,11.33,11.333,11.256,11.283,122489,0
2017-04-18,11.283,11.283,11.236,11.246,133359,0
2017-04-19,11.264,11.283,11.225,11.246,226193,0
2017-04-20,11.264,11.283,11.227,11.283,127860,0
2017-04-21,11.283,11.283,11.227,11.236,241227,0
2017-04-24,11.274,11.274,11.218,11.246,165376,0
2017-04-25,11.256,11.274,11.227,11.264,182799,0
2017-04-26,11.301,11.301,11.234,11.281,123422,0
2017-04-27,11.291,11.329,11.281,11.329,123467,0
2017-04-28,11.329,11.366,11.319,11.319,179197,0
2017-05-01,11.338,11.358,11.319,11.338,350844,0
2017-05-02,11.338,11.351,11.329,11.338,168360,0
2017-05-03,11.338,11.358,11.329,11.348,75991,0
2017-05-04,11.348,11.348,11.31,11.329,178847,0
2017-05-05,11.338,11.348,11.31,11.319,136114,0
2017-05-08,11.338,11.338,11.302,11.329,174525,0
2017-05-09,11.338,11.338,11.291,11.291,239668,0
2017-05-10,11.301,11.329,11.291,11.319,111176,0
2017-05-11,11.319,11.319,11.272,11.272,137675,0
2017-05-12,11.281,11.291,11.272,11.281,141681,0
2017-05-15,11.31,11.329,11.301,11.319,147408,0
2017-05-16,11.319,11.376,11.31,11.319,111762,0
2017-05-17,11.338,11.363,11.291,11.329,140165,0
2017-05-18,11.319,11.319,11.262,11.291,223461,0
2017-05-19,11.31,11.356,11.234,11.272,309463,0
2017-05-22,11.301,11.301,11.234,11.291,262989,0
2017-05-23,11.301,11.319,11.272,11.31,199661,0
2017-05-24,11.319,11.329,11.281,11.31,302964,0
2017-05-25,11.329,11.348,11.291,11.301,211577,0
2017-05-26,11.346,11.346,11.316,11.346,96684,0
2017-05-30,11.375,11.394,11.349,11.394,124384,0
2017-05-31,11.394,11.422,11.384,11.394,145384,0
2017-06-01,11.441,11.499,11.422,11.499,149211,0
2017-06-02,11.509,11.527,11.461,11.527,90491,0
2017-06-05,11.527,11.532,11.489,11.527,210656,0
2017-06-06,11.546,11.585,11.432,11.499,134926,0
2017-06-07,11.499,11.514,11.471,11.471,129122,0
2017-06-08,11.461,11.475,11.432,11.461,131714,0
2017-06-09,11.48,11.499,11.441,11.461,98656,0
2017-06-12,11.441,11.471,11.404,11.432,116971,0
2017-06-13,11.422,11.461,11.422,11.422,116286,0
2017-06-14,11.451,11.451,11.413,11.451,107642,0
2017-06-15,11.451,11.461,11.432,11.441,143971,0
2017-06-16,11.461,11.468,11.422,11.432,119422,0
2017-06-19,11.441,11.48,11.422,11.432,144018,0
2017-06-20,11.441,11.451,11.404,11.413,85908,0
2017-06-21,11.422,11.439,11.375,11.384,191246,0
2017-06-22,11.404,11.422,11.366,11.404,133743,0
2017-06-23,11.404,11.519,11.384,11.471,162989,0
2017-06-26,11.489,11.489,11.432,11.461,145300,0
2017-06-27,11.471,11.48,11.394,11.404,122103,0
2017-06-28,11.469,11.469,11.43,11.459,95104,0
2017-06-29,11.478,11.478,11.382,11.42,127889,0
2017-06-30,11.449,11.518,11.402,11.402,113279,0
2017-07-03,11.508,11.518,11.439,11.488,43810,0
2017-07-05,11.508,11.508,11.459,11.478,79140,0
2017-07-06,11.478,11.498,11.43,11.43,116858,0
2017-07-07,11.439,11.488,11.439,11.449,80406,0
2017-07-10,11.469,11.469,11.43,11.459,93176,0
2017-07-11,11.459,11.468,11.412,11.42,165903,0
2017-07-12,11.459,11.469,11.43,11.449,90933,0
2017-07-13,11.459,11.488,11.439,11.469,139364,0
2017-07-14,11.488,11.55,11.454,11.545,116201,0
2017-07-17,11.545,11.555,11.488,11.488,129146,0
2017-07-18,11.518,11.518,11.469,11.488,83150,0
2017-07-19,11.498,11.555,11.498,11.508,223781,0
2017-07-20,11.526,11.536,11.469,11.488,224342,0
2017-07-21,11.508,11.508,11.469,11.488,110694,0
2017-07-24,11.526,11.526,11.478,11.488,119738,0
2017-07-25,11.498,11.518,11.469,11.508,161614,0
2017-07-26,11.518,11.518,11.47,11.488,181511,0
2017-07-27,11.536,11.546,11.498,11.498,176191,0
2017-07-28,11.526,11.546,11.508,11.536,118949,0
2017-07-31,11.556,11.556,11.526,11.536,318049,0
2017-08-01,11.605,11.615,11.536,11.585,229598,0
2017-08-02,11.595,11.605,11.526,11.595,148343,0
2017-08-03,11.605,11.615,11.546,11.566,124635,0
2017-08-04,11.593,11.615,11.546,11.546,97794,0
2017-08-07,11.585,11.585,11.525,11.585,233901,0
2017-08-08,11.585,11.595,11.526,11.556,198451,0
2017-08-09,11.566,11.566,11.429,11.454,187765,0
2017-08-10,11.488,11.488,11.312,11.342,224797,0
2017-08-11,11.304,11.518,11.294,11.459,159382,0
2017-08-14,11.469,11.526,11.469,11.498,164640,0
2017-08-15,11.526,11.526,11.429,11.429,212677,0
2017-08-16,11.469,11.498,11.419,11.488,194551,0
2017-08-17,11.488,11.498,11.391,11.449,286071,0
2017-08-18,11.488,11.488,11.411,11.469,154851,0
2017-08-21,11.381,11.469,11.381,11.459,107737,0
2017-08-22,11.536,11.536,11.422,11.518,125366,0
2017-08-23,11.508,11.585,11.475,11.585,108353,0
2017-08-24,11.576,11.585,11.556,11.576,80435,0
2017-08-25,11.595,11.625,11.544,11.595,122703,0
2017-08-28,11.605,11.605,11.556,11.576,166080,0
2017-08-29,11.615,11.615,11.556,11.566,139784,0
2017-08-30,11.595,11.625,11.56,11.612,124636,0
2017-08-31,11.625,11.664,11.605,11.664,65412,0
2017-09-01,11.664,11.684,11.634,11.684,60272,0
2017-09-05,11.674,11.674,11.546,11.546,119242,0
2017-09-06,11.605,11.634,11.595,11.634,46569,0
2017-09-07,11.644,11.654,11.634,11.654,72808,0
2017-09-08,11.654,11.684,11.634,11.674,60254,0
2017-09-11,11.684,11.703,11.654,11.674,60607,0
2017-09-12,11.674,11.713,11.654,11.684,101600,0
2017-09-13,11.693,11.694,11.634,11.674,93410,0
2017-09-14,11.684,11.703,11.649,11.703,123116,0
2017-09-15,11.703,11.713,11.674,11.674,132335,0
2017-09-18,11.703,11.713,11.684,11.713,121833,0
2017-09-19,11.713,11.723,11.693,11.723,83336,0
2017-09-20,11.723,11.742,11.654,11.742,74641,0
2017-09-21,11.723,11.742,11.684,11.742,132551,0
2017-09-22,11.693,11.782,11.693,11.782,111078,0
2017-09-25,11.782,11.821,11.752,11.821,162976,0
2017-09-26,11.811,11.831,11.782,11.792,98681,0
2017-09-27,11.821,11.88,11.756,11.85,203051,0
2017-09-28,11.89,11.89,11.811,11.89,95165,0
2017-09-29,11.89,11.9,11.852,11.9,83829,0
2017-10-02,11.92,11.928,11.86,11.87,123535,0
2017-10-03,11.86,11.89,11.841,11.85,100608,0
2017-10-04,11.86,11.87,11.841,11.87,75855,0
2017-10-05,11.87,11.88,11.85,11.86,82325,0
2017-10-06,11.88,11.88,11.811,11.841,84307,0
2017-10-09,11.86,11.88,11.831,11.831,83175,0
2017-10-10,11.86,11.89,11.86,11.87,95586,0
2017-10-11,11.89,11.9,11.831,11.87,114861,0
2017-10-12,11.88,11.91,11.87,11.89,65664,0
2017-10-13,11.89,11.92,11.86,11.91,152514,0
2017-10-16,11.92,11.959,11.87,11.9,96136,0
2017-10-17,11.93,11.93,11.887,11.92,90110,0
2017-10-18,11.92,11.92,11.87,11.9,85366,0
2017-10-19,11.88,11.969,11.88,11.969,54649,0
2017-10-20,12.009,12.009,11.9,11.95,103165,0
2017-10-23,11.959,11.979,11.92,11.94,120641,0
2017-10-24,11.969,12.019,11.94,12.019,84781,0
2017-10-25,11.999,11.999,11.821,11.85,119901,0
2017-10-26,11.89,11.92,11.831,11.92,107602,0
2017-10-27,11.9,11.95,11.87,11.9,113096,0
2017-10-30,12.04,12.04,11.9,11.91,104288,0
2017-10-31,11.9,11.988,11.9,11.9,66998,0
2017-11-01,11.97,11.97,11.91,11.92,107619,0
2017-11-02,11.95,11.95,11.9,11.94,48599,0
2017-11-03,11.94,11.95,11.9,11.91,63964,0
2017-11-06,11.93,11.97,11.9201,11.97,71106,0
2017-11-07,11.94,11.99,11.81,11.95,216126,0
2017-11-08,11.96,11.97,11.9104,11.97,71103,0
2017-11-09,11.94,11.94,11.851,11.94,73029,0
2017-11-10,11.94,11.94,11.85,11.86,86089,0
