Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9277,5.0452,4.9041,5.0137,60637,0
2005-02-28,5.0137,5.0922,4.9824,5.0137,122474,0
2005-03-01,5.0372,5.0687,5.0216,5.0608,53839,0
2005-03-02,5.0137,5.0294,4.9354,4.959,29452,0
2005-03-03,4.9746,5.0294,4.8727,4.959,44777,0
2005-03-04,4.9354,4.951,4.9197,4.9277,51041,0
2005-03-07,4.9277,4.9746,4.9277,4.9746,26388,0
2005-03-08,5.006,5.0452,4.959,4.9746,29718,0
2005-03-09,4.9982,5.0294,4.9668,4.9668,24258,0
2005-03-10,4.9277,4.9433,4.912,4.9433,11062,0
2005-03-11,4.9668,5.006,4.9277,4.9824,20255,0
2005-03-14,4.9824,4.9824,4.8569,4.8569,36380,0
2005-03-15,4.7553,4.7553,4.622,4.669,59037,0
2005-03-16,4.7004,4.716,4.6377,4.669,24258,0
2005-03-17,4.6377,4.6534,4.5907,4.6455,49444,0
2005-03-18,4.622,4.669,4.622,4.669,26522,0
2005-03-21,4.7004,4.7553,4.6142,4.6455,26253,0
2005-03-22,4.6847,4.7395,4.6534,4.6534,25455,0
2005-03-23,4.6065,4.6299,4.528,4.528,36913,0
2005-03-24,4.528,4.6142,4.528,4.5985,19189,0
2005-03-28,4.669,4.669,4.5672,4.5749,31317,0
2005-03-29,4.6065,4.6065,4.528,4.5359,27587,0
2005-03-30,4.528,4.5829,4.528,4.5515,11993,0
2005-03-31,4.5045,4.5515,4.5045,4.5359,22121,0
2005-04-01,4.5829,4.6377,4.5438,4.5515,22922,0
2005-04-04,4.724,4.724,4.6299,4.6377,42112,0
2005-04-05,4.7395,4.7866,4.7004,4.716,16790,0
2005-04-06,4.7395,4.8022,4.7395,4.7945,37981,0
2005-04-07,4.7553,4.8258,4.7395,4.7395,11728,0
2005-04-08,4.8415,4.8492,4.669,4.6847,35315,0
2005-04-11,4.5438,4.6142,4.5438,4.5907,84623,0
2005-04-12,4.622,4.6534,4.622,4.6299,32115,0
2005-04-13,4.7082,4.7317,4.669,4.669,30384,0
2005-04-14,4.669,4.669,4.5829,4.5985,32384,0
2005-04-15,4.5593,4.5672,4.3634,4.4262,107813,0
2005-04-18,4.3478,4.4262,4.3244,4.3634,33182,0
2005-04-19,4.4262,4.4966,4.4106,4.4966,36249,0
2005-04-20,4.5359,4.5359,4.4498,4.4498,39848,0
2005-04-21,4.4498,4.5359,4.4498,4.528,38114,0
2005-04-22,4.5515,4.5515,4.4811,4.4966,17855,0
2005-04-25,4.4341,4.5123,4.4341,4.4732,49308,0
2005-04-26,4.5203,4.5672,4.4888,4.5515,15325,0
2005-04-27,4.5359,4.5359,4.4732,4.4732,23989,0
2005-04-28,4.528,4.5672,4.5045,4.5359,33449,0
2005-04-29,4.5672,4.5907,4.528,4.5829,7863,0
2005-05-02,4.5829,4.622,4.528,4.5985,51709,0
2005-05-03,4.6065,4.622,4.5515,4.6142,14125,0
2005-05-04,4.5985,4.6534,4.5985,4.6142,15992,0
2005-05-05,4.622,4.669,4.622,4.6299,17323,0
2005-05-06,4.6534,4.6534,4.6142,4.6534,32384,0
2005-05-09,4.6299,4.669,4.6142,4.6534,13594,0
2005-05-10,4.6455,4.6455,4.5907,4.5907,6663,0
2005-05-11,4.5829,4.5985,4.5203,4.5359,16790,0
2005-05-12,4.5829,4.6377,4.528,4.528,18523,0
2005-05-13,4.5123,4.6299,4.4732,4.622,25055,0
2005-05-16,4.6299,4.6299,4.5515,4.6142,8528,0
2005-05-17,4.6065,4.6065,4.528,4.5515,17190,0
2005-05-18,4.5985,4.6377,4.5515,4.5907,15059,0
2005-05-19,4.622,4.6377,4.528,4.5749,20786,0
2005-05-20,4.5829,4.6065,4.5359,4.5438,8396,0
2005-05-23,4.5359,4.5359,4.4732,4.4732,27587,0
2005-05-24,4.4966,4.5515,4.4966,4.5438,23989,0
2005-05-25,4.5593,4.5985,4.528,4.5749,23320,0
2005-05-26,4.5515,4.5985,4.5515,4.5907,11859,0
2005-05-27,4.6065,4.6455,4.6065,4.6455,17323,0
2005-05-31,4.6377,4.6377,4.5672,4.6142,14393,0
2005-06-01,4.6299,4.6377,4.5907,4.5907,20121,0
2005-06-02,4.5907,4.5985,4.5593,4.5593,13859,0
2005-06-03,4.528,4.5672,4.5203,4.5515,36380,0
2005-06-06,4.5985,4.6299,4.5672,4.5829,18791,0
2005-06-07,4.6142,4.622,4.5907,4.5985,8130,0
2005-06-08,4.5829,4.7082,4.5829,4.7082,68099,0
2005-06-09,4.6534,4.7082,4.6534,4.6847,14792,0
2005-06-10,4.6455,4.6768,4.6455,4.669,8929,0
2005-06-13,4.6377,4.6847,4.622,4.6377,23453,0
2005-06-14,4.6142,4.6768,4.5985,4.6534,23055,0
2005-06-15,4.669,4.669,4.5985,4.6455,46644,0
2005-06-16,4.669,4.6768,4.6377,4.6534,30652,0
2005-06-17,4.6611,4.7004,4.6611,4.6768,30652,0
2005-06-20,4.6455,4.6768,4.5985,4.669,19722,0
2005-06-21,4.6611,4.6768,4.622,4.6455,14393,0
2005-06-22,4.6768,4.716,4.6768,4.716,28652,0
2005-06-23,4.7395,4.7395,4.6847,4.6926,46910,0
2005-06-24,4.6926,4.7004,4.6534,4.669,26522,0
2005-06-27,4.669,4.669,4.6611,4.6611,19590,0
2005-06-28,4.6926,4.7082,4.669,4.6847,35449,0
2005-06-29,4.724,4.724,4.6768,4.6926,15726,0
2005-06-30,4.7866,4.7866,4.6768,4.7004,33983,0
2005-07-01,4.7004,4.716,4.6768,4.716,7594,0
2005-07-05,4.7395,4.7708,4.6611,4.6611,28386,0
2005-07-06,4.669,4.724,4.6611,4.669,18123,0
2005-07-07,4.6377,4.6534,4.6065,4.622,49843,0
2005-07-08,4.6534,4.7004,4.622,4.7004,16125,0
2005-07-11,4.669,4.7004,4.6534,4.6768,19324,0
2005-07-12,4.6534,4.724,4.6142,4.6847,57571,0
2005-07-13,4.7082,4.7082,4.6611,4.6847,16258,0
2005-07-14,4.716,4.7473,4.716,4.7395,41311,0
2005-07-15,4.7473,4.7473,4.7317,4.7317,11194,0
2005-07-18,4.7395,4.7553,4.716,4.724,27054,0
2005-07-19,4.7945,4.7945,4.6768,4.7082,36380,0
2005-07-20,4.6377,4.7082,4.6377,4.6926,35050,0
2005-07-21,4.7553,4.8963,4.7395,4.8727,166718,0
2005-07-22,4.8727,4.9433,4.8258,4.9354,92091,0
2005-07-25,4.959,5.0687,4.9433,4.9433,70765,0
2005-07-26,4.9433,4.959,4.8492,4.8884,37448,0
2005-07-27,4.8884,4.9041,4.8258,4.8648,32650,0
2005-07-28,4.9354,4.9746,4.8963,4.959,57571,0
2005-07-29,4.959,4.959,4.912,4.951,16925,0
2005-08-01,4.9197,4.9982,4.9197,4.9746,17457,0
2005-08-02,5.006,5.0922,5.006,5.0529,48109,0
2005-08-03,5.0842,5.1156,5.0452,5.0922,47975,0
2005-08-04,5.1391,5.1391,5.0608,5.0608,50907,0
2005-08-05,5.0452,5.0608,4.912,4.951,58504,0
2005-08-08,4.9746,5.006,4.9354,4.951,27452,0
2005-08-09,4.9746,5.0137,4.959,4.9746,31583,0
2005-08-10,5.0216,5.1,5.0216,5.0608,33316,0
2005-08-11,5.0842,5.1548,5.0842,5.1548,54371,0
2005-08-12,5.1704,5.1861,5.0372,5.1469,60238,0
2005-08-15,5.1548,5.1704,5.1469,5.1469,22388,0
2005-08-16,5.1469,5.1469,5.0294,5.0452,20255,0
2005-08-17,5.1,5.1,5.006,5.0529,30384,0
2005-08-18,5.0137,5.0137,4.9041,4.9197,22121,0
2005-08-19,4.959,5.0137,4.9433,5.0137,43179,0
2005-08-22,5.0842,5.0842,5.0452,5.0608,15592,0
2005-08-23,5.0452,5.0452,4.9746,4.9982,54774,0
2005-08-24,4.9824,5.0216,4.9277,4.9668,48641,0
2005-08-25,4.8963,5.0294,4.8963,5.0294,26253,0
2005-08-26,4.9902,5.0294,4.9746,5.0137,13192,0
2005-08-29,4.9354,4.9982,4.9041,4.9277,37847,0
2005-08-30,4.912,4.912,4.8258,4.8569,57040,0
2005-08-31,4.8648,4.912,4.8415,4.912,30518,0
2005-09-01,4.912,4.9982,4.912,4.9982,37981,0
2005-09-02,5.0372,5.0372,4.9433,4.9433,11859,0
2005-09-06,4.9433,4.9982,4.9433,4.9982,12927,0
2005-09-07,4.9982,5.0294,4.9824,4.9902,13727,0
2005-09-08,4.9746,4.9902,4.8727,4.912,22522,0
2005-09-09,4.9041,4.9824,4.8806,4.9277,45444,0
2005-09-12,4.9824,4.9824,4.9041,4.9041,18259,0
2005-09-13,4.8963,4.9354,4.8727,4.8963,20255,0
2005-09-14,4.9354,4.9433,4.8963,4.8963,16658,0
2005-09-15,4.9197,4.9433,4.8648,4.8884,15190,0
2005-09-16,4.8963,4.951,4.8963,4.951,29852,0
2005-09-19,4.912,4.9668,4.8884,4.9668,21057,0
2005-09-20,4.951,4.9824,4.9277,4.959,35982,0
2005-09-21,4.9824,4.9824,4.8648,4.8963,18388,0
2005-09-22,4.912,4.9277,4.8727,4.8727,38913,0
2005-09-23,4.8727,4.8806,4.818,4.8492,68634,0
2005-09-26,4.8415,4.8727,4.8258,4.8415,29452,0
2005-09-27,4.8415,4.8415,4.7629,4.7629,56372,0
2005-09-28,4.7786,4.7786,4.724,4.7317,66498,0
2005-09-29,4.7708,4.8334,4.7708,4.8102,44645,0
2005-09-30,4.8569,4.8569,4.818,4.818,23187,0
2005-10-03,4.8102,4.8334,4.7945,4.8102,29051,0
2005-10-04,4.8102,4.8569,4.7945,4.8258,23591,0
2005-10-05,4.7553,4.7786,4.7082,4.716,48641,0
2005-10-06,4.6926,4.6926,4.5045,4.5829,81559,0
2005-10-07,4.6377,4.669,4.5672,4.5672,52907,0
2005-10-10,4.6142,4.6534,4.5985,4.6142,46243,0
2005-10-11,4.6534,4.7317,4.6455,4.7082,55307,0
2005-10-12,4.6534,4.6611,4.5672,4.6142,44111,0
2005-10-13,4.6299,4.6299,4.5593,4.5985,38647,0
2005-10-14,4.5515,4.6142,4.5515,4.6142,41311,0
2005-10-17,4.5907,4.5985,4.5749,4.5749,38647,0
2005-10-18,4.5985,4.6065,4.528,4.528,21988,0
2005-10-19,4.5045,4.5985,4.4106,4.5672,59037,0
2005-10-20,4.5907,4.5907,4.442,4.442,11594,0
2005-10-21,4.4888,4.5359,4.4655,4.5359,16125,0
2005-10-24,4.4966,4.5907,4.4888,4.5438,54106,0
2005-10-25,4.5829,4.5907,4.5123,4.5907,52773,0
2005-10-26,4.5985,4.6534,4.5672,4.5672,38247,0
2005-10-27,4.5438,4.5672,4.5359,4.5359,81426,0
2005-10-28,4.5829,4.5907,4.4811,4.5515,95553,0
2005-10-31,4.5515,4.6142,4.5515,4.6142,29585,0
2005-11-01,4.622,4.622,4.5985,4.6142,39181,0
2005-11-02,4.5985,4.669,4.5985,4.6299,25721,0
2005-11-03,4.6534,4.7082,4.6455,4.6847,22922,0
2005-11-04,4.6926,4.6926,4.6142,4.6534,25322,0
2005-11-07,4.6299,4.6455,4.6142,4.6299,24388,0
2005-11-08,4.6299,4.6299,4.5907,4.622,48641,0
2005-11-09,4.669,4.716,4.669,4.6768,193238,0
2005-11-10,4.7082,4.7082,4.5829,4.6377,202169,0
2005-11-11,4.6534,4.6534,4.5985,4.6142,124340,0
2005-11-14,4.6065,4.6377,4.6065,4.622,119010,0
2005-11-15,4.622,4.622,4.6142,4.6142,137133,0
2005-11-16,4.3792,4.4498,4.3792,4.4498,258540,0
2005-11-17,4.4732,4.5985,4.4732,4.5593,63701,0
2005-11-18,4.5985,4.6065,4.528,4.5749,77162,0
2005-11-21,4.5749,4.5907,4.5749,4.5749,29718,0
2005-11-22,4.5749,4.5907,4.5672,4.5749,167385,0
2005-11-23,4.5593,4.5907,4.5515,4.5515,43713,0
2005-11-25,4.4498,4.528,4.4498,4.4811,36514,0
2005-11-28,4.4811,4.5359,4.4811,4.5123,113411,0
2005-11-29,4.4966,4.4966,4.4341,4.4576,88891,0
2005-11-30,4.4576,4.4811,4.395,4.395,85290,0
2005-12-01,4.395,4.4655,4.3871,4.442,285992,0
2005-12-02,4.4655,4.4655,4.4185,4.4185,269733,0
2005-12-05,4.4262,4.4498,4.4106,4.4498,160055,0
2005-12-06,4.442,4.4811,4.4341,4.4655,154059,0
2005-12-07,4.5359,4.5359,4.4341,4.4576,163118,0
2005-12-08,4.4498,4.4576,4.4262,4.4498,101950,0
2005-12-09,4.4498,4.4966,4.4498,4.4888,206299,0
2005-12-12,4.3871,4.3871,4.1441,4.3322,270002,0
2005-12-13,4.3244,4.3322,4.2538,4.2853,330107,0
2005-12-14,4.2774,4.3244,4.2461,4.2461,231353,0
2005-12-15,4.2461,4.2461,4.199,4.199,355295,0
2005-12-16,4.199,4.2774,4.1677,4.199,350362,0
2005-12-19,4.2068,4.2617,4.2068,4.2461,146993,0
2005-12-20,4.2461,4.2538,4.199,4.2302,126470,0
2005-12-21,4.2302,4.2774,4.2302,4.2538,111411,0
2005-12-22,4.2227,4.2538,4.1834,4.2382,166053,0
2005-12-23,4.2617,4.2696,4.152,4.152,279597,0
2005-12-27,4.1677,4.2146,4.152,4.1677,486561,0
2005-12-28,4.1677,4.2382,4.1677,4.2382,230689,0
2005-12-29,4.2538,4.2696,4.2382,4.2538,194972,0
2005-12-30,4.2538,4.2538,4.1913,4.2146,321977,0
2006-01-03,4.2461,4.3558,4.2382,4.3322,429523,0
2006-01-04,4.4106,4.4888,4.3478,4.4576,213897,0
2006-01-05,4.4811,4.5829,4.4811,4.5515,397806,0
2006-01-06,4.6377,4.716,4.5672,4.6768,277198,0
2006-01-09,4.7317,4.7945,4.6534,4.7786,264405,0
2006-01-10,4.7629,4.7629,4.5672,4.6847,215094,0
2006-01-11,4.6847,4.716,4.6534,4.7082,148061,0
2006-01-12,4.7395,4.7395,4.5829,4.5829,196437,0
2006-01-13,4.6768,4.716,4.6299,4.6926,112878,0
2006-01-17,4.6377,4.6847,4.6065,4.6377,117278,0
2006-01-18,4.5515,4.5907,4.4888,4.5672,112878,0
2006-01-19,4.6377,4.7945,4.6377,4.7708,110614,0
2006-01-20,4.6377,4.7786,4.5359,4.6299,142595,0
2006-01-23,4.6611,4.7004,4.6455,4.7004,85158,0
2006-01-24,4.716,4.818,4.716,4.818,114210,0
2006-01-25,4.8415,4.912,4.8415,4.8806,143928,0
2006-01-26,4.9354,5.006,4.9354,4.9746,200968,0
2006-01-27,5.1626,5.194,5.0137,5.0687,194572,0
2006-01-30,5.1,5.2018,5.0687,5.1704,182043,0
2006-01-31,5.4447,5.4447,5.2411,5.2801,226422,0
2006-02-01,5.2487,5.4291,5.2331,5.3273,153124,0
2006-02-02,5.3742,5.3898,5.1,5.2175,146594,0
2006-02-03,5.2487,5.2644,5.1313,5.194,90757,0
2006-02-06,5.2723,5.4604,5.2723,5.4369,226422,0
2006-02-07,5.4447,5.4604,5.3037,5.3349,160454,0
2006-02-08,5.3037,5.3273,5.194,5.2487,95153,0
2006-02-09,5.2801,5.3585,5.2487,5.2956,69032,0
2006-02-10,5.3273,5.3585,5.2487,5.2487,73029,0
2006-02-13,5.3585,5.3585,5.006,5.0294,72898,0
2006-02-14,5.0608,5.1861,5.0608,5.1626,85957,0
2006-02-15,5.1704,5.3585,5.1469,5.2487,65700,0
2006-02-16,5.2801,5.3273,5.2644,5.3037,39980,0
2006-02-17,5.1704,5.3273,5.0137,5.2487,197770,0
2006-02-21,5.2801,5.3507,5.1078,5.2331,137398,0
2006-02-22,5.2801,5.2956,5.2644,5.2956,71299,0
2006-02-23,5.3273,5.3429,5.2331,5.2801,66236,0
2006-02-24,5.3273,5.3742,5.3273,5.3507,65301,0
2006-02-27,5.3585,5.4132,5.3585,5.3742,60903,0
2006-02-28,5.3273,5.3742,5.288,5.3273,70366,0
2006-03-01,5.3115,5.4132,5.3115,5.3975,63303,0
2006-03-02,5.3193,5.4056,5.2723,5.3507,78095,0
2006-03-03,5.3193,5.3742,5.1704,5.3115,93555,0
2006-03-06,5.3193,5.3507,5.2801,5.2956,45976,0
2006-03-07,5.2568,5.2568,5.0529,5.1469,129936,0
2006-03-08,5.1313,5.2097,5.1313,5.1861,83559,0
2006-03-09,5.194,5.2253,5.1469,5.1704,31450,0
2006-03-10,5.0842,5.1861,5.0842,5.1626,73564,0
2006-03-13,5.1391,5.3273,5.1391,5.2487,56505,0
2006-03-14,5.2487,5.4056,5.2331,5.4056,44511,0
2006-03-15,5.3975,5.4291,5.3349,5.4132,70497,0
2006-03-16,5.3975,5.4525,5.3429,5.3742,68899,0
2006-03-17,5.3429,5.3742,5.2956,5.2956,51305,0
2006-03-20,5.3742,5.4056,5.3115,5.3115,46644,0
2006-03-21,5.3742,5.3898,5.2487,5.2644,50773,0
2006-03-22,5.2644,5.3898,5.2644,5.3037,41847,0
2006-03-23,5.3585,5.3898,5.2801,5.2801,43313,0
2006-03-24,5.3273,5.4291,5.2801,5.3115,81827,0
2006-03-27,5.3115,5.4291,5.2801,5.4291,74761,0
2006-03-28,5.4056,5.5623,5.3585,5.4525,137398,0
2006-03-29,5.4604,5.7971,5.4604,5.7345,152725,0
2006-03-30,5.6718,5.7345,5.6483,5.7345,69566,0
2006-03-31,5.7031,5.7345,5.6795,5.6875,45576,0
2006-04-03,5.719,5.8912,5.719,5.8127,105816,0
2006-04-04,5.8912,6.0479,5.8833,6.0479,110745,0
2006-04-05,6.04,6.04,5.8598,5.993,216562,0
2006-04-06,6.0322,6.0557,5.8677,6.0557,126871,0
2006-04-07,6.1183,6.134,5.9145,5.9774,60770,0
2006-04-10,5.9774,6.2986,5.9774,6.2907,117143,0
2006-04-11,6.416,6.4631,6.2045,6.2516,138866,0
2006-04-12,6.2907,6.424,6.2516,6.3299,78628,0
2006-04-13,6.3141,6.6667,6.3063,6.4082,208432,0
2006-04-17,6.4786,6.5257,6.134,6.2907,250678,0
2006-04-18,6.2986,6.424,6.2986,6.3457,122474,0
2006-04-19,6.3063,6.6041,6.3063,6.5962,137801,0
2006-04-20,6.369,6.6589,6.369,6.6589,175114,0
2006-04-21,6.651,6.7372,6.5335,6.7059,110614,0
2006-04-24,6.7843,6.7843,6.5257,6.7215,161120,0
2006-04-25,6.698,6.698,6.5257,6.6433,72631,0
2006-04-26,6.6824,6.7215,6.5415,6.7215,116341,0
2006-04-27,6.7843,6.7843,6.4553,6.5101,184310,0
2006-04-28,6.5884,6.6433,6.502,6.6433,77429,0
2006-05-01,6.6197,6.8155,6.5962,6.8155,133802,0
2006-05-02,6.8548,7.1994,6.8468,7.1604,139532,0
2006-05-03,7.1604,7.5756,7.1368,7.4032,206164,0
2006-05-04,7.4815,7.8811,7.3327,7.3482,289859,0
2006-05-05,7.6695,7.6695,7.4268,7.5441,234819,0
2006-05-08,7.5441,7.7476,7.364,7.4268,281329,0
2006-05-09,7.4735,7.6615,7.4735,7.6615,167652,0
2006-05-10,7.6303,7.7008,7.4893,7.7008,157122,0
2006-05-11,7.6069,7.7871,7.2385,7.3405,233752,0
2006-05-12,6.6197,7.2701,6.3613,6.8078,661011,0
2006-05-15,6.5415,6.6041,6.236,6.5415,390876,0
2006-05-16,6.4786,6.9957,6.4786,6.9957,186041,0
2006-05-17,7.1368,7.2543,6.4631,6.4631,295587,0
2006-05-18,6.4709,6.6197,6.22,6.3457,244281,0
2006-05-19,6.3457,6.4397,5.9851,6.2282,334504,0
2006-05-22,5.8284,5.8598,5.5698,5.6953,471101,0
2006-05-23,5.7815,6.22,5.7815,6.1106,256674,0
2006-05-24,6.0713,6.1106,5.8127,5.9304,132470,0
2006-05-25,6.0244,6.2045,5.9774,6.1654,106482,0
2006-05-26,6.2986,6.5257,6.2282,6.5178,174181,0
2006-05-30,6.3926,6.4397,6.0713,6.236,215494,0
2006-05-31,6.2672,6.3926,6.2672,6.3221,91424,0
2006-06-01,6.3141,6.3769,6.2045,6.369,78628,0
2006-06-02,6.6041,6.6119,6.4709,6.6119,70366,0
2006-06-05,6.6197,6.6197,6.22,6.2672,66766,0
2006-06-06,6.2672,6.2672,5.7423,6.0009,253476,0
2006-06-07,5.8127,5.9774,5.7502,5.8519,82093,0
2006-06-08,5.8127,5.8127,5.3818,5.6327,274799,0
2006-06-09,5.6327,5.7345,5.476,5.476,156724,0
2006-06-12,5.3115,5.4291,5.2487,5.2487,163786,0
2006-06-13,5.1391,5.2175,4.8963,5.006,266402,0
2006-06-14,4.9277,5.3898,4.9197,5.3898,196571,0
2006-06-15,5.4916,5.7815,5.4369,5.7658,286127,0
2006-06-16,5.7815,5.7893,5.4604,5.5623,148061,0
2006-06-19,5.6249,5.6483,5.288,5.3429,153392,0
2006-06-20,5.2175,5.3818,5.2175,5.288,96485,0
2006-06-21,5.3429,5.4916,5.3429,5.4447,91424,0
2006-06-22,5.476,5.5308,5.2253,5.288,133534,0
2006-06-23,5.3429,5.4056,5.3115,5.3585,60103,0
2006-06-26,5.3818,5.3975,5.2956,5.3273,72099,0
2006-06-27,5.3975,5.4447,5.3273,5.3585,82760,0
2006-06-28,5.3585,5.4836,5.3585,5.4604,67433,0
2006-06-29,5.4916,5.7736,5.4916,5.7736,119542,0
2006-06-30,5.7736,5.8912,5.617,5.7736,149662,0
2006-07-03,5.8442,5.9618,5.8442,5.9539,78495,0
2006-07-05,5.8755,5.8755,5.617,5.8127,128870,0
2006-07-06,5.8598,6.0086,5.8598,5.8912,71032,0
2006-07-07,5.8989,5.8989,5.7031,5.7815,48908,0
2006-07-10,5.7971,5.8989,5.7815,5.7815,36115,0
2006-07-11,5.7893,5.7971,5.711,5.7815,33051,0
2006-07-12,5.7345,5.8127,5.719,5.719,36380,0
2006-07-13,5.6013,5.6013,5.4132,5.4916,156724,0
2006-07-14,5.4916,5.5073,5.3273,5.3349,79295,0
2006-07-17,5.3429,5.3585,5.2801,5.2956,69566,0
2006-07-18,5.2723,5.4291,5.2723,5.4291,59436,0
2006-07-19,5.3742,5.6795,5.3585,5.6718,106882,0
2006-07-20,5.719,5.719,5.5308,5.6327,33449,0
2006-07-21,5.6561,5.6875,5.523,5.5308,40913,0
2006-07-24,5.523,5.7815,5.523,5.7345,63303,0
2006-07-25,5.7031,5.7815,5.6483,5.7266,44511,0
2006-07-26,5.6483,5.7345,5.6483,5.6875,36781,0
2006-07-27,5.719,5.7815,5.6795,5.7815,71433,0
2006-07-28,5.7736,5.9069,5.7502,5.8833,65833,0
2006-07-31,5.8677,5.946,5.7658,5.8833,91424,0
2006-08-01,5.8284,5.8442,5.7345,5.7579,27985,0
2006-08-02,5.7502,5.8364,5.6638,5.8127,34914,0
2006-08-03,5.8127,5.9069,5.7579,5.8912,22522,0
2006-08-04,5.9618,5.9618,5.805,5.8519,45310,0
2006-08-07,5.8519,5.8677,5.7893,5.8364,19990,0
2006-08-08,5.8442,5.9069,5.8207,5.8364,37047,0
2006-08-09,5.9145,5.9695,5.8677,5.9382,62767,0
2006-08-10,5.8989,6.0244,5.8912,5.9774,35714,0
2006-08-11,5.9774,6.0164,5.8519,5.8519,56904,0
2006-08-14,5.8755,5.9618,5.8127,5.8207,34782,0
2006-08-15,5.8755,5.9539,5.8364,5.9304,45844,0
2006-08-16,5.9618,6.0164,5.9304,5.993,67433,0
2006-08-17,5.9774,5.9774,5.8598,5.9069,31450,0
2006-08-18,5.8755,5.9304,5.8519,5.9069,23453,0
2006-08-21,5.7502,5.7815,5.6483,5.7502,100483,0
2006-08-22,5.7736,5.8207,5.7658,5.7893,43844,0
2006-08-23,5.7502,5.7579,5.6638,5.6718,50240,0
2006-08-24,5.6875,5.6875,5.617,5.6875,32918,0
2006-08-25,5.7658,5.7658,5.6404,5.6483,30783,0
2006-08-28,5.6483,5.7736,5.6483,5.7345,23055,0
2006-08-29,5.719,5.805,5.719,5.805,30252,0
2006-08-30,5.805,5.8912,5.805,5.8519,50509,0
2006-08-31,5.8755,5.9774,5.8207,5.946,118344,0
2006-09-01,5.9145,6.0086,5.9145,5.993,38780,0
2006-09-05,5.993,6.0009,5.9069,5.9618,31450,0
2006-09-06,5.9304,5.9304,5.7345,5.7502,67699,0
2006-09-07,5.7266,5.7345,5.6718,5.7031,52242,0
2006-09-08,5.7345,5.8284,5.7266,5.7971,37579,0
2006-09-11,5.805,5.805,5.6718,5.7579,49308,0
2006-09-12,5.7658,5.8598,5.7658,5.8598,25988,0
2006-09-13,5.8598,5.9539,5.8519,5.9382,27985,0
2006-09-14,5.9304,5.9304,5.8442,5.8519,28386,0
2006-09-15,5.9069,5.946,5.8598,5.8598,36648,0
2006-09-18,5.8989,5.9774,5.8989,5.9618,47442,0
2006-09-19,5.9774,6.0009,5.9069,5.9069,59037,0
2006-09-20,5.9618,6.1026,5.9618,6.087,61835,0
2006-09-21,6.0636,6.22,6.0636,6.134,87424,0
2006-09-22,6.1263,6.134,6.087,6.1106,45576,0
2006-09-25,6.1811,6.1811,5.946,6.1106,91022,0
2006-09-26,6.087,6.1263,6.0086,6.0479,81426,0
2006-09-27,6.134,6.134,6.0636,6.0713,61568,0
2006-09-28,6.0322,6.1811,6.0244,6.1419,78895,0
2006-09-29,6.1498,6.1888,6.1106,6.1263,50107,0
2006-10-02,6.1263,6.2672,6.1026,6.2516,95686,0
2006-10-03,6.2828,6.2986,6.1966,6.2986,46510,0
2006-10-04,6.2986,6.4553,6.2986,6.4397,74096,0
2006-10-05,6.4631,6.5101,6.4317,6.5101,66099,0
2006-10-06,6.4944,6.5257,6.3769,6.4553,68899,0
2006-10-09,6.4397,6.4553,6.369,6.4553,28652,0
2006-10-10,6.4553,6.502,6.424,6.502,36781,0
2006-10-11,6.5335,6.5962,6.4786,6.5884,47842,0
2006-10-12,6.651,6.7686,6.6041,6.7529,100216,0
2006-10-13,6.7843,6.9567,6.7529,6.8312,197236,0
2006-10-16,6.8468,6.8627,6.7529,6.7686,130201,0
2006-10-17,6.7686,6.7686,6.416,6.4865,158989,0
2006-10-18,6.6197,6.8468,6.6197,6.6353,125804,0
2006-10-19,6.6824,6.7686,6.6667,6.7372,57571,0
2006-10-20,6.7529,6.8627,6.6903,6.7215,73564,0
2006-10-23,6.7059,6.7765,6.651,6.6746,60503,0
2006-10-24,6.7372,6.7372,6.6433,6.7059,44111,0
2006-10-25,6.7059,6.7686,6.6824,6.7372,46644,0
2006-10-26,6.7843,6.8782,6.7372,6.8705,143928,0
2006-10-27,6.8468,6.8627,6.7529,6.7686,43844,0
2006-10-30,6.6903,6.7608,6.6903,6.7372,49574,0
2006-10-31,6.7372,6.9724,6.7372,6.933,90889,0
2006-11-01,7.0269,7.1054,6.9644,6.9724,84891,0
2006-11-02,7.0269,7.1368,7.0114,7.0897,66635,0
2006-11-03,7.1523,7.3561,7.1523,7.3405,148727,0
2006-11-06,7.364,7.5128,7.3171,7.4189,291990,0
2006-11-07,7.5206,7.6146,7.458,7.5756,223089,0
2006-11-08,7.3012,7.5206,6.9801,7.4189,169783,0
2006-11-09,7.5597,7.6382,7.3405,7.3405,111943,0
2006-11-10,7.3012,7.3798,7.2701,7.3482,54506,0
2006-11-13,7.3171,7.4268,7.3171,7.3561,69166,0
2006-11-14,7.364,7.4189,7.1994,7.2465,125938,0
2006-11-15,7.3012,7.3327,7.215,7.3327,158455,0
2006-11-16,7.3482,7.364,7.215,7.215,103016,0
2006-11-17,7.0269,7.1211,7.0269,7.0742,162587,0
2006-11-20,7.1523,7.1523,7.0035,7.0663,115543,0
2006-11-21,7.082,7.1211,7.0193,7.0897,161253,0
2006-11-22,7.1838,7.3482,7.1447,7.3482,314647,0
2006-11-24,7.2855,7.3798,7.2855,7.3482,250678,0
2006-11-27,7.3798,7.5128,7.2779,7.3171,228822,0
2006-11-28,7.1682,7.1759,7.0897,7.1523,198169,0
2006-11-29,7.2701,7.3955,7.2701,7.364,132202,0
2006-11-30,7.4893,7.552,7.4189,7.4893,165918,0
2006-12-01,7.5285,7.5597,7.3718,7.4268,183377,0
2006-12-04,7.5128,7.6615,7.5128,7.6146,195105,0
2006-12-05,7.685,7.8889,7.685,7.8652,283061,0
2006-12-06,7.8652,7.9985,7.8652,7.9751,127139,0
2006-12-07,8.0455,8.1552,8.0298,8.1239,232285,0
2006-12-08,8.1239,8.3982,7.9124,8.3982,246013,0
2006-12-11,8.4764,8.7189,8.3666,8.6254,338103,0
2006-12-12,8.6726,9.0962,8.6096,8.7815,338902,0
2006-12-13,8.7815,8.7815,8.649,8.6726,456578,0
2006-12-14,8.5781,8.6017,8.3197,8.4919,593311,0
2006-12-15,8.5234,8.9463,8.5234,8.9304,389144,0
2006-12-18,9.0245,9.361,8.688,8.7978,445385,0
2006-12-19,8.6563,9.3457,8.4528,9.2916,422193,0
2006-12-20,9.4559,9.949,9.4315,9.698,349163,0
2006-12-21,9.706,10.137,9.643,9.981,385677,0
2006-12-22,9.925,10.121,9.612,10.082,245081,0
2006-12-26,10.097,11.1,10.059,10.874,627160,0
2006-12-27,10.874,11.626,10.874,11.593,1519927,0
2006-12-28,11.579,11.618,10.208,10.208,1570035,0
2006-12-29,10.521,11.155,10.521,11.039,680070,0
2007-01-03,11.572,12.057,11.1,11.453,1475016,0
2007-01-04,11.242,11.242,10.702,10.874,631690,0
2007-01-05,10.702,10.702,9.2916,9.4628,1708234,0
2007-01-08,9.4698,9.73,8.8211,9.566,1460089,0
2007-01-09,9.3308,9.3308,8.649,8.6799,1675718,0
2007-01-10,8.5545,8.9146,8.069,8.7425,1441565,0
2007-01-11,8.5545,9.0245,8.4528,8.8756,857984,0
2007-01-12,8.978,9.1193,8.8838,8.9463,439385,0
2007-01-16,9.1193,9.3856,8.9622,9.057,694329,0
2007-01-17,8.8914,9.1111,8.8597,8.9622,272133,0
2007-01-18,9.0487,9.1427,8.766,8.8052,279730,0
2007-01-19,8.8211,8.9463,8.7742,8.923,106482,0
2007-01-22,9.0487,9.2442,9.0169,9.0719,244815,0
2007-01-23,9.1501,9.659,9.1501,9.659,441516,0
2007-01-24,9.722,10.358,9.683,10.333,796810,0
2007-01-25,10.277,10.277,9.776,9.8,792680,0
2007-01-26,9.816,10.271,9.816,10.075,433523,0
2007-01-29,10.097,10.113,9.73,9.746,288791,0
2007-01-30,9.793,9.925,9.698,9.761,180446,0
2007-01-31,9.714,9.714,8.8133,9.26,706054,0
2007-02-01,9.2916,9.4698,8.923,9.1576,337835,0
2007-02-02,9.1193,9.1193,8.766,8.766,656215,0
2007-02-05,8.7352,8.7352,8.3903,8.4451,600373,0
2007-02-06,8.5545,8.8838,8.5545,8.8522,399938,0
2007-02-07,9.0328,9.1111,8.8756,8.978,398074,0
2007-02-08,8.9853,9.0804,8.7978,8.8211,283061,0
2007-02-09,8.8756,8.9463,8.594,8.6096,208031,0
2007-02-12,8.649,8.8756,8.6096,8.766,188401,0
2007-02-13,8.766,8.8211,8.5234,8.7742,147693,0
2007-02-14,8.8211,9.1427,8.8211,9.0719,225111,0
2007-02-15,9.2442,9.2833,9.0328,9.1882,199769,0
2007-02-16,9.2442,9.2442,9.0636,9.2125,109413,0
2007-02-20,9.2358,9.3856,9.1111,9.2916,131668,0
2007-02-21,9.314,9.314,9.1501,9.2283,67967,0
2007-02-22,9.2283,9.2833,9.0328,9.0962,145262,0
2007-02-23,8.9622,9.0877,8.9463,9.0403,94887,0
2007-02-26,9.0169,9.0403,8.8597,8.8914,132202,0
2007-02-27,7.5441,8.21,7.3718,7.6382,1074676,0
2007-02-28,7.9592,8.5078,7.8889,8.3982,685400,0
2007-03-01,7.6459,8.1397,7.6146,7.9985,394561,0
2007-03-02,7.9985,8.2024,7.552,7.7243,291726,0
2007-03-05,7.458,7.552,7.1916,7.1916,827731,0
2007-03-06,7.5441,7.7164,7.4971,7.6931,430723,0
2007-03-07,7.732,7.9437,7.6615,7.7476,267336,0
2007-03-08,7.9437,8.1708,7.928,8.0534,283195,0
2007-03-09,8.3982,8.4216,8.0534,8.1161,154856,0
2007-03-12,8.1161,8.21,8.069,8.0769,202435,0
2007-03-13,8.069,8.069,7.6146,7.6382,277597,0
2007-03-14,7.5912,7.9516,7.5206,7.8967,247080,0
2007-03-15,7.8575,7.9437,7.8575,7.8811,92352,0
2007-03-16,7.8496,7.8732,7.7008,7.7792,67699,0
2007-03-19,7.9437,8.1708,7.9437,8.0926,189507,0
2007-03-20,8.257,8.257,8.1866,8.21,144462,0
2007-03-21,8.2805,8.547,8.2024,8.5078,286259,0
2007-03-22,8.5078,8.586,8.4373,8.4451,129537,0
2007-03-23,8.4919,8.6254,8.312,8.3432,147129,0
2007-03-26,8.4216,8.4683,8.3197,8.4528,97419,0
2007-03-27,8.5,8.5,8.2493,8.312,76762,0
2007-03-28,8.2414,8.2414,8.0847,8.1161,133534,0
2007-03-29,8.3277,8.3511,8.0219,8.1552,333170,0
2007-03-30,8.1552,8.1708,7.9985,8.0378,76762,0
2007-04-02,8.0455,8.2805,8.0455,8.2259,123939,0
2007-04-03,8.2649,8.5545,8.2649,8.547,203766,0
2007-04-04,8.5545,8.6799,8.5234,8.6096,134869,0
2007-04-05,8.6254,8.766,8.586,8.7506,192038,0
2007-04-09,8.8368,8.9463,8.7898,8.8522,181245,0
2007-04-10,8.8368,8.9379,8.7506,8.8052,102617,0
2007-04-11,8.8597,8.9379,8.7189,8.7898,100614,0
2007-04-12,8.7898,9.1026,8.7189,9.0169,115275,0
2007-04-13,8.9463,9.0011,8.8838,8.9463,113544,0
2007-04-16,9.0877,9.2125,9.0245,9.1193,191240,0
2007-04-17,9.0962,9.1576,9.0328,9.057,89156,0
2007-04-18,8.766,8.9146,8.7352,8.8597,176314,0
2007-04-19,8.594,8.6017,7.928,8.5545,277332,0
2007-04-20,8.8671,8.8671,8.6799,8.6954,89556,0
2007-04-23,8.7189,8.8914,8.6563,8.7035,124473,0
2007-04-24,8.7035,8.7588,8.6174,8.7189,75563,0
2007-04-25,8.7189,8.8914,8.6645,8.8671,137133,0
2007-04-26,8.8756,8.8914,8.7271,8.7271,84225,0
2007-04-27,8.5781,8.7189,8.4764,8.649,131801,0
2007-04-30,8.6254,8.6254,8.3354,8.3822,192437,0
2007-05-01,8.414,8.414,8.2414,8.3277,172316,0
2007-05-02,8.4216,8.5154,8.3822,8.4683,123139,0
2007-05-03,8.539,8.6174,8.4919,8.586,104614,0
2007-05-04,8.688,8.7352,8.6254,8.649,122074,0
2007-05-07,8.688,8.7189,8.594,8.649,140197,0
2007-05-08,8.594,8.594,8.4295,8.4919,115408,0
2007-05-09,8.4919,8.5781,8.4919,8.5626,94354,0
2007-05-10,8.4764,8.539,8.312,8.312,274134,0
2007-05-11,8.4216,8.8987,8.4216,8.8211,418996,0
2007-05-14,8.8597,9.0804,8.8285,8.8597,240149,0
2007-05-15,8.9146,8.9463,8.7588,8.7742,169650,0
2007-05-16,8.9622,9.0169,8.8597,8.923,142863,0
2007-05-17,8.9463,8.9622,8.9072,8.9463,96753,0
2007-05-18,8.9463,9.0245,8.9146,8.9853,139265,0
2007-05-21,9.0328,9.1111,8.9463,9.0877,147659,0
2007-05-22,9.057,9.0962,8.9622,8.9853,113277,0
2007-05-23,9.0169,9.0877,8.8439,8.8522,291591,0
2007-05-24,8.586,8.7506,8.3982,8.414,545467,0
2007-05-25,8.586,8.7588,8.5312,8.7117,207230,0
2007-05-29,8.7352,8.923,8.6799,8.6799,195770,0
2007-05-30,8.4528,8.586,8.3511,8.5626,381279,0
2007-05-31,8.6563,8.7898,8.6327,8.7352,178467,0
2007-06-01,8.6954,8.8368,8.6954,8.7742,150593,0
2007-06-04,8.7352,8.7352,8.6408,8.6799,178845,0
2007-06-05,8.7352,8.7588,8.5626,8.6726,152993,0
2007-06-06,8.6563,8.6563,8.594,8.594,85691,0
2007-06-07,8.594,8.7588,8.4919,8.5154,159121,0
2007-06-08,8.539,8.7352,8.5078,8.7271,106080,0
2007-06-11,8.6408,8.8439,8.6408,8.7506,163654,0
2007-06-12,8.7117,8.7425,8.649,8.6726,85691,0
2007-06-13,8.7506,8.7898,8.6726,8.7588,165387,0
2007-06-14,8.766,8.9304,8.7035,8.8597,210431,0
2007-06-15,8.9146,9.0487,8.9146,8.9704,178979,0
2007-06-18,9.1576,9.3699,9.1576,9.361,350362,0
2007-06-19,9.4698,9.4698,9.1968,9.3541,158989,0
2007-06-20,9.4166,9.4628,9.221,9.2283,137265,0
2007-06-21,9.4166,9.612,9.361,9.612,190974,0
2007-06-22,9.525,9.525,9.361,9.3856,163255,0
2007-06-25,9.3308,9.3939,9.2125,9.3856,193238,0
2007-06-26,9.698,9.698,9.3308,9.3856,92621,0
2007-06-27,9.4698,9.525,9.361,9.525,97019,0
2007-06-28,9.4698,9.503,9.361,9.4166,108081,0
2007-06-29,9.361,9.4559,9.2916,9.4008,96753,0
2007-07-02,9.4559,9.628,9.4404,9.628,73298,0
2007-07-03,9.739,9.855,9.739,9.825,112211,0
2007-07-05,9.746,9.761,9.683,9.739,224422,0
2007-07-06,9.863,10.067,9.84,9.941,175913,0
2007-07-09,10.121,10.724,10.113,10.45,230022,0
2007-07-10,10.434,10.434,10.31,10.365,118210,0
2007-07-11,10.24,10.521,10.201,10.521,117408,0
2007-07-12,10.575,10.891,10.575,10.891,246413,0
2007-07-13,10.874,10.874,10.679,10.858,118477,0
2007-07-16,10.77,10.779,10.702,10.763,101818,0
2007-07-17,10.77,10.795,10.655,10.747,149260,0
2007-07-18,10.639,10.655,10.388,10.434,234685,0
2007-07-19,10.607,10.803,10.568,10.786,113411,0
2007-07-20,10.874,10.975,10.786,10.851,149260,0
2007-07-23,11.155,11.321,11.139,11.313,195505,0
2007-07-24,11.343,11.343,10.811,10.905,267069,0
2007-07-25,11.1,11.235,10.943,11.227,138331,0
2007-07-26,11.046,11.046,10.45,10.671,293057,0
2007-07-27,10.488,10.834,10.466,10.695,125539,0
2007-07-30,10.874,11.1,10.803,11.046,133802,0
2007-07-31,11.328,11.359,11.139,11.139,121540,0
2007-08-01,10.717,10.928,10.709,10.867,224558,0
2007-08-02,10.943,10.991,10.671,10.811,111146,0
2007-08-03,10.891,10.959,10.434,10.505,113943,0
2007-08-06,10.403,10.411,9.911,10.373,284260,0
2007-08-07,10.215,10.655,10.192,10.647,187241,0
2007-08-08,10.77,11.108,10.77,10.943,237084,0
2007-08-09,10.874,10.874,10.474,10.575,155256,0
2007-08-10,10.434,10.521,10.097,10.373,127671,0
2007-08-13,10.56,10.607,10.488,10.505,88090,0
2007-08-14,10.591,10.615,10.215,10.24,94887,0
2007-08-15,9.894,10.224,9.612,9.668,301851,0
2007-08-16,9.1353,9.26,8.5312,9.1193,367020,0
2007-08-17,9.3308,10.232,9.2283,10.215,375415,0
2007-08-20,10.45,10.45,9.652,9.855,185776,0
2007-08-21,9.855,9.998,9.754,9.886,94618,0
2007-08-22,10.434,10.575,10.262,10.552,112610,0
2007-08-23,10.834,10.834,10.396,10.466,135533,0
2007-08-24,10.537,10.702,10.521,10.702,128336,0
2007-08-27,11.273,11.313,11.108,11.227,262005,0
2007-08-28,11.1,11.1,10.724,10.811,350762,0
2007-08-29,10.983,11.533,10.983,11.414,212430,0
2007-08-30,11.227,11.593,10.928,11.564,343699,0
2007-08-31,11.64,11.946,11.579,11.931,279461,0
2007-09-04,11.909,12.362,11.876,12.275,203404,0
2007-09-05,12.174,12.237,11.854,11.924,156057,0
2007-09-06,12.065,12.315,11.978,12.315,223089,0
2007-09-07,12.002,12.032,11.783,11.893,181110,0
2007-09-10,12.073,12.183,11.752,11.94,182311,0
2007-09-11,11.924,12.245,11.924,12.134,183911,0
2007-09-12,12.103,12.77,12.065,12.574,305784,0
2007-09-13,12.98,13.287,12.73,12.902,288925,0
2007-09-14,12.988,13.474,12.878,13.42,321151,0
2007-09-17,13.24,13.365,13.2,13.279,251477,0
2007-09-18,13.498,14.407,13.396,14.273,465908,0
2007-09-19,14.392,14.618,14.178,14.314,348097,0
2007-09-20,14.314,14.58,13.898,13.922,281329,0
2007-09-21,14.03,14.485,14.03,14.259,221358,0
2007-09-24,14.548,15.064,14.43,14.917,381945,0
2007-09-25,14.696,14.908,14.273,14.548,296656,0
2007-09-26,14.493,14.696,14.493,14.58,142595,0
2007-09-27,14.861,14.877,14.649,14.791,277731,0
2007-09-28,14.892,15.026,14.861,15.018,214695,0
2007-10-01,15.095,15.386,14.877,15.339,344365,0
2007-10-02,15.566,15.566,15.339,15.394,289726,0
2007-10-03,15.19,15.19,14.087,14.273,435390,0
2007-10-04,14.383,14.979,14.273,14.964,276800,0
2007-10-05,15.41,15.653,15.308,15.394,328391,0
2007-10-08,15.354,15.417,14.696,14.729,335171,0
2007-10-09,15.026,15.19,14.666,14.729,341833,0
2007-10-10,14.752,14.806,14.289,14.445,364888,0
2007-10-11,14.821,14.884,13.922,14.03,690331,0
2007-10-12,14.141,14.178,13.842,13.99,528010,0
2007-10-15,14.352,14.376,14.094,14.25,610236,0
2007-10-16,14.25,14.673,14.21,14.368,282742,0
2007-10-17,14.766,15.026,14.642,15.011,521613,0
2007-10-18,14.814,15.088,14.735,14.988,243481,0
2007-10-19,14.917,15.018,14.219,14.219,387942,0
2007-10-22,13.622,14.102,13.42,14.038,337567,0
2007-10-23,14.469,14.696,14.36,14.642,204303,0
2007-10-24,14.416,14.782,14.124,14.729,179913,0
2007-10-25,14.602,14.821,14.306,14.493,160988,0
2007-10-26,14.712,15.08,14.58,14.971,154189,0
2007-10-29,15.433,15.754,15.324,15.668,297188,0
2007-10-30,15.824,15.824,15.19,15.261,159388,0
2007-10-31,15.261,15.613,15.111,15.613,192173,0
2007-11-01,15.339,15.377,14.673,14.782,259475,0
2007-11-02,14.861,14.955,14.297,14.649,169650,0
2007-11-05,14.133,14.133,13.622,13.726,297447,0
2007-11-06,13.718,14.548,13.718,14.548,148995,0
2007-11-07,14.36,14.508,13.764,13.906,147403,0
2007-11-08,13.726,13.96,13.122,13.444,421028,0
2007-11-09,13.076,13.529,13.076,13.2,390476,0
2007-11-12,12.997,12.997,12.387,12.387,389150,0
2007-11-13,12.527,13.333,12.527,13.287,318690,0
2007-11-14,13.569,13.865,13.38,13.413,240281,0
2007-11-15,13.577,13.577,12.816,12.872,150996,0
2007-11-16,12.755,12.887,12.559,12.833,166332,0
2007-11-19,12.872,12.872,12.23,12.299,289791,0
2007-11-20,12.37,13.17,12.33,12.519,202089,0
2007-11-21,12.143,12.143,11.461,11.601,419881,0
2007-11-23,11.688,12.041,11.61,11.986,141782,0
2007-11-26,12.191,12.245,11.64,11.648,190004,0
2007-11-27,11.556,11.993,11.556,11.97,188881,0
2007-11-28,12.237,12.856,12.118,12.833,163285,0
2007-11-29,12.98,13.122,12.792,12.964,166013,0
2007-11-30,13.317,13.584,13.092,13.145,185644,0
2007-12-03,13.145,13.341,13.145,13.232,101082,0
2007-12-04,13.145,13.341,13.145,13.232,219227,0
2007-12-05,13.529,13.99,13.514,13.976,164321,0
2007-12-06,13.99,14.219,13.795,14.141,111943,0
2007-12-07,14.141,14.508,13.951,14.345,308516,0
2007-12-10,14.297,14.392,14.25,14.329,310781,0
2007-12-11,14.508,14.54,13.842,13.976,369287,0
2007-12-12,14.243,14.345,13.826,13.937,245081,0
2007-12-13,13.703,13.718,13.295,13.444,297188,0
2007-12-14,13.256,13.333,13.076,13.114,196837,0
2007-12-17,12.684,12.878,12.543,12.551,274401,0
2007-12-18,12.872,13.092,12.715,13.076,269067,0
2007-12-19,13.248,13.396,13.106,13.232,290526,0
2007-12-20,13.256,13.256,12.723,13.084,405154,0
2007-12-21,13.544,13.757,13.498,13.6,354896,0
2007-12-24,13.78,13.803,13.687,13.687,101016,0
2007-12-26,13.687,13.757,13.38,13.459,164453,0
2007-12-27,13.498,13.52,13.161,13.208,115143,0
2007-12-28,13.317,13.389,12.927,13.068,184176,0
2007-12-31,13.084,13.145,12.816,12.927,142882,0
2008-01-02,12.785,12.894,12.559,12.659,126617,0
2008-01-03,12.582,13.13,12.574,12.911,201528,0
2008-01-04,12.927,12.988,12.402,12.439,158476,0
2008-01-07,12.527,12.69,12.143,12.535,143196,0
2008-01-08,13.184,13.544,12.604,12.723,540341,0
2008-01-09,12.894,13.106,12.69,13.051,122080,0
2008-01-10,13.036,13.474,12.894,13.287,170734,0
2008-01-11,13.287,13.616,13.084,13.106,302084,0
2008-01-14,12.997,13.491,12.997,13.208,526135,0
2008-01-15,12.941,12.972,12.559,12.559,308172,0
2008-01-16,12.402,12.636,11.986,12.198,360023,0
2008-01-17,12.29,12.447,11.492,11.541,332671,0
2008-01-18,11.672,11.931,11.25,11.461,274096,0
2008-01-22,9.902,10.874,9.878,10.623,456409,0
2008-01-23,10.24,11.172,9.949,11.046,288149,0
2008-01-24,11.281,11.593,11.108,11.258,354935,0
2008-01-25,11.854,12.267,11.336,11.359,299588,0
2008-01-28,11,11.212,10.687,11.055,288059,0
2008-01-29,11.172,11.304,10.943,11.227,202601,0
2008-01-30,11.055,11.203,10.717,10.897,204519,0
2008-01-31,10.818,10.943,10.56,10.905,445116,0
2008-02-01,10.943,11.235,10.77,11.03,300518,0
2008-02-04,11.437,11.541,11.203,11.298,203048,0
2008-02-05,11.007,11.046,10.811,10.843,155583,0
2008-02-06,11,11,10.488,10.521,151393,0
2008-02-07,10.419,10.891,10.419,10.786,137398,0
2008-02-08,10.747,10.928,10.552,10.74,96113,0
2008-02-11,10.591,10.647,10.434,10.607,120340,0
2008-02-12,10.731,11.258,10.702,10.943,203234,0
2008-02-13,11.046,11.195,10.834,11.055,177713,0
2008-02-14,11.203,11.242,10.959,10.975,87736,0
2008-02-15,11.125,11.195,10.991,11.195,56713,0
2008-02-19,11.367,11.437,11.203,11.281,121049,0
2008-02-20,11.077,11.313,10.943,11.25,47311,0
2008-02-21,11.321,11.399,10.921,10.921,91583,0
2008-02-22,10.952,11.039,10.818,11.03,65800,0
2008-02-25,10.928,11.203,10.843,11.1,195770,0
2008-02-26,11,11.203,10.867,11.203,74499,0
2008-02-27,11.147,11.203,11.046,11.203,139644,0
2008-02-28,11.116,11.203,10.983,11.077,98484,0
2008-02-29,11,11.1,10.695,10.695,121540,0
2008-03-03,10.575,10.709,10.426,10.513,124206,0
2008-03-04,10.373,10.45,10.232,10.419,183383,0
2008-03-05,10.552,10.639,10.262,10.396,198417,0
2008-03-06,10.373,10.419,9.981,10.043,114027,0
2008-03-07,9.902,10.059,9.714,9.863,148528,0
2008-03-10,9.894,9.932,9.4559,9.4628,113809,0
2008-03-11,9.59,10.262,9.59,10.262,233485,0
2008-03-12,10.137,10.232,9.8,9.863,92554,0
2008-03-13,9.3777,9.894,9.3308,9.847,144491,0
2008-03-14,9.902,9.902,9.1576,9.26,209373,0
2008-03-17,9.0962,9.3541,8.8838,9.0636,304427,0
2008-03-18,8.9379,9.59,8.9379,9.573,240812,0
2008-03-19,9.573,9.668,8.7978,8.8597,215562,0
2008-03-20,9.0011,9.3224,8.4842,9.2748,217361,0
2008-03-24,9.299,9.825,9.2748,9.582,150990,0
2008-03-25,9.847,9.902,9.612,9.722,152993,0
2008-03-26,9.612,9.612,9.2833,9.3541,188042,0
2008-03-27,9.3382,9.816,9.3308,9.3308,185843,0
2008-03-28,10.013,10.029,9.533,9.533,129708,0
2008-03-31,9.533,9.596,9.3856,9.518,55039,0
2008-04-01,9.612,9.998,9.596,9.973,228377,0
2008-04-02,10.059,10.16,9.911,10.029,134468,0
2008-04-03,9.956,10.185,9.941,10.176,104882,0
2008-04-04,10.215,10.365,10.004,10.201,142329,0
2008-04-07,10.45,10.575,10.318,10.458,195039,0
2008-04-08,10.403,10.474,10.24,10.373,71465,0
2008-04-09,10.294,10.294,9.981,9.981,63311,0
2008-04-10,9.981,10.176,9.981,10.059,47576,0
2008-04-11,9.956,10.137,9.8,9.894,92489,0
2008-04-14,9.643,9.847,9.557,9.784,52425,0
2008-04-15,10.004,10.004,9.722,9.832,43594,0
2008-04-16,9.925,10.294,9.863,10.294,136303,0
2008-04-17,10.215,10.262,10.059,10.169,71306,0
2008-04-18,10.529,10.529,10.215,10.45,140464,0
2008-04-21,10.373,10.631,10.301,10.575,246278,0
2008-04-22,10.575,10.655,10.388,10.497,102484,0
2008-04-23,10.851,11.304,10.779,11.227,369696,0
2008-04-24,11.541,11.572,10.968,11.501,260513,0
2008-04-25,11.407,11.407,11.077,11.242,176082,0
2008-04-28,11.139,11.328,11.046,11.304,206264,0
2008-04-29,11.258,11.336,11.147,11.289,79190,0
2008-04-30,11.383,11.541,11.383,11.492,103207,0
2008-05-01,11.533,12.151,11.533,12.026,212103,0
2008-05-02,12.33,12.598,12.245,12.512,219967,0
2008-05-05,12.598,12.927,12.306,12.315,197972,0
2008-05-06,12.118,12.215,11.87,12.158,196007,0
2008-05-07,11.978,11.978,11.367,11.399,263930,0
2008-05-08,11.437,11.64,11.273,11.414,191214,0
2008-05-09,11.258,11.321,11.062,11.147,96357,0
2008-05-12,11.155,11.437,11.147,11.437,88416,0
2008-05-13,11.492,11.712,11.227,11.258,74367,0
2008-05-14,11.572,11.572,11.367,11.437,69988,0
2008-05-15,11.414,11.541,11.265,11.525,57093,0
2008-05-16,11.492,11.525,11.273,11.428,70261,0
2008-05-19,11.572,11.72,11.421,11.593,121153,0
2008-05-20,11.352,11.428,11.258,11.352,121704,0
2008-05-21,11.367,11.572,10.968,11,113530,0
2008-05-22,11,11.046,10.943,10.943,43262,0
2008-05-23,10.943,10.943,10.687,10.702,123511,0
2008-05-27,10.74,10.983,10.731,10.914,139693,0
2008-05-28,11.077,11.077,10.834,10.968,53449,0
2008-05-29,11.077,11.273,10.975,11.242,101064,0
2008-05-30,11.289,11.564,11.227,11.564,79477,0
2008-06-02,11.476,11.672,11.367,11.618,137466,0
2008-06-03,11.461,11.697,11.375,11.525,174557,0
2008-06-04,11.359,11.601,11.352,11.476,147911,0
2008-06-05,11.476,11.672,11.445,11.541,107119,0
2008-06-06,11.313,11.367,10.724,10.795,138414,0
2008-06-09,10.935,11.039,10.607,10.786,85582,0
2008-06-10,10.545,10.647,10.403,10.419,108360,0
2008-06-11,10.426,10.434,10.16,10.16,91981,0
2008-06-12,10.294,10.403,10.277,10.358,56180,0
2008-06-13,10.16,10.388,10.097,10.277,41583,0
2008-06-16,9.956,10.192,9.956,10.169,78064,0
2008-06-17,10.185,10.247,10.029,10.192,65653,0
2008-06-18,10.325,10.349,10.067,10.301,57338,0
2008-06-19,10.137,10.201,10.089,10.137,63000,0
2008-06-20,10.082,10.082,9.784,9.863,157423,0
2008-06-23,9.894,10.358,9.894,10.24,181415,0
2008-06-24,10.285,10.513,10.067,10.419,163498,0
2008-06-25,10.537,10.779,10.396,10.639,167283,0
2008-06-26,10.891,10.891,10.128,10.505,370888,0
2008-06-27,10.505,10.505,9.949,10.113,223873,0
2008-06-30,10.128,10.277,9.698,9.706,225243,0
2008-07-01,9.8,9.8,9.2283,9.604,187157,0
2008-07-02,9.722,9.793,9.1427,9.1818,126890,0
2008-07-03,9.2674,9.2916,8.9072,9.1111,107265,0
2008-07-07,9.3066,9.566,9.2516,9.4088,123411,0
2008-07-08,9.2748,9.714,9.1968,9.652,76388,0
2008-07-09,9.84,10.029,9.518,9.643,87589,0
2008-07-10,9.8,9.941,9.2516,9.4088,191774,0
2008-07-11,9.314,9.518,9.2674,9.4404,190869,0
2008-07-14,9.612,9.675,9.2748,9.2748,86514,0
2008-07-15,9.1193,9.1818,8.6954,9.0636,154282,0
2008-07-16,9.1882,9.2674,8.9938,9.2674,110962,0
2008-07-17,9.4698,9.62,9.2283,9.566,88903,0
2008-07-18,9.668,9.754,9.4008,9.4166,89208,0
2008-07-21,9.582,10.029,9.4698,9.643,129070,0
2008-07-22,9.604,10.052,9.4559,10.013,117412,0
2008-07-23,10.128,10.277,10.052,10.24,120261,0
2008-07-24,10.089,10.153,9.941,9.965,68701,0
2008-07-25,9.941,10.052,9.894,9.973,43051,0
2008-07-28,9.965,9.989,9.518,9.604,76036,0
2008-07-29,9.754,9.754,9.51,9.754,84286,0
2008-07-30,9.855,9.973,9.566,9.832,76617,0
2008-07-31,9.691,9.714,9.4559,9.573,70458,0
2008-08-01,9.706,9.925,9.557,9.668,55682,0
2008-08-04,9.4947,9.612,9.221,9.3457,154980,0
2008-08-05,9.2916,9.4315,9.1427,9.4166,184108,0
2008-08-06,9.3939,9.4559,9.0096,9.2358,115939,0
2008-08-07,9.1111,9.1651,8.9146,8.9463,103893,0
2008-08-08,8.7815,9.1651,8.7506,9.1501,192354,0
2008-08-11,9.0011,9.1427,8.7506,8.8838,187232,0
2008-08-12,8.6954,8.8439,8.5704,8.6563,112846,0
2008-08-13,8.688,8.688,8.3277,8.6327,145129,0
2008-08-14,8.6327,8.8987,8.6327,8.8052,111369,0
2008-08-15,8.7815,8.7898,8.6327,8.6327,104133,0
2008-08-18,8.5704,8.6254,8.2649,8.2885,153576,0
2008-08-19,8.2335,8.2335,7.9751,8.1004,143036,0
2008-08-20,8.2649,8.5312,8.2649,8.4373,290762,0
2008-08-21,8.257,8.3197,8.069,8.1943,157735,0
2008-08-22,8.1787,8.4764,8.1787,8.4528,384177,0
2008-08-25,8.5078,8.5078,8.2885,8.4059,186100,0
2008-08-26,8.5154,8.586,8.4451,8.5154,114416,0
2008-08-27,8.594,8.9072,8.5545,8.8211,205261,0
2008-08-28,8.6645,8.9537,8.6645,8.8439,120590,0
2008-08-29,8.7815,8.8597,8.6645,8.8368,129705,0
2008-09-02,8.9704,9.0011,8.6645,8.7425,112637,0
2008-09-03,8.7189,8.7271,8.3589,8.6017,96724,0
2008-09-04,8.3666,8.6174,8.1866,8.2727,161455,0
2008-09-05,8.1004,8.2805,8.0378,8.1397,192585,0
2008-09-08,8.5,8.9853,8.0378,8.2335,171663,0
2008-09-09,8.1397,8.1397,7.5597,7.6225,258712,0
2008-09-10,8.312,8.312,7.6774,7.8652,185772,0
2008-09-11,7.5441,7.7792,7.505,7.6069,176353,0
2008-09-12,7.505,7.6615,7.45,7.5676,158926,0
2008-09-15,7.3171,7.4971,7.0193,7.0897,235531,0
2008-09-16,6.7529,7.0976,6.698,7.0507,188761,0
2008-09-17,6.7765,6.9174,6.2595,6.3063,353343,0
2008-09-18,6.6746,7.0114,6.4944,7.0114,223509,0
2008-09-19,8.1004,8.6327,7.6537,8.6327,405883,0
2008-09-22,8.6327,8.6327,7.7008,7.74,183051,0
2008-09-23,7.4658,7.5441,7.364,7.45,135266,0
2008-09-24,7.505,7.505,7.2309,7.3718,110128,0
2008-09-25,7.2543,7.6146,7.1289,7.6146,148213,0
2008-09-26,7.1447,7.6459,7.1447,7.5676,138678,0
2008-09-29,7.0193,7.0897,6.3769,6.6041,252684,0
2008-09-30,6.8468,7.1289,6.8312,7.0349,148982,0
2008-10-01,7.0269,7.1289,6.8391,7.0269,90350,0
2008-10-02,7.0193,7.0193,6.7608,6.8468,132766,0
2008-10-03,7.0193,7.082,6.5805,6.651,215775,0
2008-10-06,6.0793,6.6353,5.7736,6.5257,554224,0
2008-10-07,6.4786,7.0193,5.8755,5.9382,455245,0
2008-10-08,5.4132,6.4317,5.288,6.3926,286682,0
2008-10-09,6.4004,6.5178,5.6249,5.8284,188818,0
2008-10-10,5.4916,5.4916,4.4341,5.3273,659494,0
2008-10-13,6.0009,6.7138,5.9304,6.5491,244483,0
2008-10-14,6.9407,7.2385,6.4553,6.7215,231457,0
2008-10-15,6.6041,6.7843,5.5464,5.617,203151,0
2008-10-16,5.6404,5.9774,5.2175,5.8442,160287,0
2008-10-17,6.1183,6.2672,5.6638,6.0244,94266,0
2008-10-20,6.3769,6.7452,6.1419,6.7215,148827,0
2008-10-21,6.4553,6.5962,6.2672,6.3378,62605,0
2008-10-22,6.0009,6.0793,5.6249,5.7345,72443,0
2008-10-23,5.6327,6.1888,5.6249,5.6249,156351,0
2008-10-24,5.3349,5.5778,5.2175,5.5151,110814,0
2008-10-27,5.2487,5.3273,5.0687,5.0687,164082,0
2008-10-28,5.288,5.5543,4.7708,5.5151,214365,0
2008-10-29,5.5151,5.6249,5.3507,5.4916,175744,0
2008-10-30,6.2672,6.3378,5.8519,6.0009,210532,0
2008-10-31,5.6638,6.2282,5.6638,6.22,101364,0
2008-11-03,6.5257,6.5257,6.2907,6.2907,181908,0
2008-11-04,6.3769,6.6746,6.3221,6.6746,115821,0
2008-11-05,6.5962,6.6433,6.3769,6.3847,85871,0
2008-11-06,6.2672,6.3378,5.7971,5.7971,111017,0
2008-11-07,5.9304,6.22,5.7815,5.9774,152342,0
2008-11-10,6.3926,6.5647,6.0086,6.1732,178401,0
2008-11-11,6.0793,6.0793,5.6483,5.7345,122223,0
2008-11-12,5.6249,5.7031,5.3273,5.3742,111319,0
2008-11-13,5.2644,5.8519,5.2487,5.8127,280917,0
2008-11-14,5.7579,5.7579,5.3273,5.4056,225405,0
2008-11-17,5.2723,5.4604,5.2723,5.2723,68785,0
2008-11-18,5.2331,5.2411,4.8963,5.0216,139532,0
2008-11-19,5.2487,5.2568,4.6142,4.6377,171298,0
2008-11-20,4.3634,4.6377,4.3634,4.442,308594,0
2008-11-21,4.8648,4.9433,4.4655,4.9433,123020,0
2008-11-24,4.8569,5.1626,4.6299,5.1235,202924,0
2008-11-25,5.2175,5.2801,4.9902,5.2411,92959,0
2008-11-26,5.2487,5.5856,5.2487,5.4447,138386,0
2008-11-28,5.3975,5.5856,5.3742,5.5856,44359,0
2008-12-01,5.288,5.4291,5.2568,5.2801,153415,0
2008-12-02,5.3429,5.5464,5.1626,5.4291,86552,0
2008-12-03,5.3662,5.7031,5.2723,5.6953,143007,0
2008-12-04,5.4525,5.6953,5.3662,5.4681,64042,0
2008-12-05,5.4369,5.8127,5.3662,5.7815,159910,0
2008-12-08,5.6561,6.22,5.6561,6.1183,333001,0
2008-12-09,5.9225,6.095,5.8127,5.8677,121500,0
2008-12-10,6.2282,6.2672,6.1026,6.2595,223560,0
2008-12-11,6.2752,6.3221,6.0009,6.0479,118939,0
2008-12-12,5.946,6.0479,5.9304,6.0244,163743,0
2008-12-15,6.04,6.1026,5.9304,6.1026,131193,0
2008-12-16,5.9774,6.4865,5.9774,6.3613,161006,0
2008-12-17,6.2282,6.4865,6.1966,6.4553,202865,0
2008-12-18,6.4944,6.6041,6.3299,6.3534,155832,0
2008-12-19,6.6589,6.6667,6.3063,6.369,56720,0
2008-12-22,6.3534,6.3534,6.0244,6.0713,188692,0
2008-12-23,5.8519,6.0244,5.6561,5.7815,155907,0
2008-12-24,5.6638,5.8833,5.6561,5.7815,69032,0
2008-12-26,5.711,5.8364,5.711,5.8364,86747,0
2008-12-29,5.9382,6.1183,5.7815,5.8598,106229,0
2008-12-30,5.9304,6.1654,5.8833,6.1654,127908,0
2008-12-31,6.04,6.3769,6.04,6.2438,218402,0
2009-01-02,6.3063,6.698,6.2752,6.6353,92876,0
2009-01-05,6.7529,6.8468,6.6041,6.8078,103681,0
2009-01-06,6.9253,7.0507,6.8155,6.8233,150957,0
2009-01-07,6.7138,6.7215,6.424,6.6041,216857,0
2009-01-08,6.4865,6.4865,6.2828,6.3378,352488,0
2009-01-09,6.2828,6.2828,6.0009,6.134,74451,0
2009-01-12,6.0793,6.0793,5.6483,5.6483,127842,0
2009-01-13,5.6327,5.6875,5.5386,5.6327,102193,0
2009-01-14,5.5623,5.6875,5.5151,5.6249,77068,0
2009-01-15,5.7815,5.8598,5.4525,5.8127,132770,0
2009-01-16,5.8755,5.8755,5.4447,5.711,126123,0
2009-01-20,5.6092,5.6092,5.1783,5.2487,158163,0
2009-01-21,5.4291,5.4836,5.2487,5.4836,96967,0
2009-01-22,5.5698,5.5698,5.3115,5.4291,54749,0
2009-01-23,5.3742,5.3975,5.1783,5.3273,146624,0
2009-01-26,5.3037,5.5464,5.2956,5.476,88224,0
2009-01-27,5.6483,5.6483,5.4132,5.4369,138232,0
2009-01-28,5.5151,5.5778,5.4369,5.5778,162043,0
2009-01-29,5.5073,5.5464,5.3662,5.3662,60213,0
2009-01-30,5.4212,5.4369,5.2487,5.2723,84469,0
2009-02-02,5.2568,5.4604,5.1861,5.4291,179865,0
2009-02-03,5.3818,5.6638,5.3818,5.6092,90322,0
2009-02-04,5.6404,5.8912,5.6404,5.7502,417634,0
2009-02-05,5.6795,5.9145,5.6795,5.8912,108407,0
2009-02-06,6.0086,6.7294,6.0086,6.2752,299218,0
2009-02-09,6.2986,6.4553,6.1811,6.1811,166924,0
2009-02-10,6.2438,6.3926,5.719,5.8519,123860,0
2009-02-11,6.0009,6.0479,5.6483,5.8127,93468,0
2009-02-12,5.7502,5.7815,5.5308,5.6953,106216,0
2009-02-13,5.7345,5.9618,5.711,5.9225,112837,0
2009-02-17,5.7815,5.805,5.5698,5.7423,228006,0
2009-02-18,5.8127,5.9069,5.6092,5.8989,123396,0
2009-02-19,5.476,5.993,5.4132,5.6638,147425,0
2009-02-20,5.5543,5.5543,5.2487,5.3273,188388,0
2009-02-23,5.4681,5.5543,5.3429,5.4056,141890,0
2009-02-24,5.2487,5.6953,5.1783,5.6249,160868,0
2009-02-25,5.6092,5.6092,5.3037,5.4369,89971,0
2009-02-26,5.4132,5.4604,5.2568,5.288,194495,0
2009-02-27,5.2487,5.3507,5.1156,5.1626,86193,0
2009-03-02,4.9746,5.0922,4.8492,5.006,311523,0
2009-03-03,5.006,5.0842,4.8884,5.0294,316265,0
2009-03-04,5.2956,5.4604,5.2644,5.4056,271688,0
2009-03-05,5.3662,5.4681,5.2487,5.4447,231537,0
2009-03-06,5.3193,5.4291,5.1,5.2097,159229,0
2009-03-09,5.1,5.3429,4.9668,5.0294,103708,0
2009-03-10,5.1391,5.4447,5.0842,5.4056,206653,0
2009-03-11,5.523,5.5464,5.3429,5.3898,94248,0
2009-03-12,5.3193,5.5386,5.3037,5.4916,118479,0
2009-03-13,5.5308,5.6013,5.4836,5.523,46245,0
2009-03-16,5.6795,5.7815,5.5778,5.6327,238835,0
2009-03-17,5.6404,5.8207,5.5698,5.805,61417,0
2009-03-18,5.6795,5.9069,5.6795,5.8755,78819,0
2009-03-19,5.9774,6.095,5.8912,5.8912,126570,0
2009-03-20,5.8989,5.9225,5.5543,5.6483,54467,0
2009-03-23,5.8833,6.3299,5.8833,6.236,149002,0
2009-03-24,6.1183,6.236,6.1106,6.1419,119993,0
2009-03-25,6.1888,6.2595,5.9225,6.087,99686,0
2009-03-26,6.3063,6.3769,6.1575,6.2986,123528,0
2009-03-27,6.2986,6.2986,6.1575,6.1575,43412,0
2009-03-30,6.0009,6.0009,5.719,5.8598,152091,0
2009-03-31,5.9304,6.1419,5.8677,6.087,83859,0
2009-04-01,6.0479,6.3063,6.0009,6.3063,73314,0
2009-04-02,6.4944,6.9407,6.4944,6.6746,196693,0
2009-04-03,6.6903,6.8233,6.651,6.7059,124877,0
2009-04-06,6.7529,6.7529,6.5962,6.7215,57566,0
2009-04-07,6.7059,6.7138,6.4944,6.6353,75451,0
2009-04-08,6.5805,6.6276,6.4317,6.4553,51232,0
2009-04-09,6.7686,6.8391,6.6433,6.7529,145782,0
2009-04-13,6.792,6.988,6.7059,6.9801,245606,0
2009-04-14,7.0663,7.2936,6.9957,7.1133,323698,0
2009-04-15,7.0897,7.2309,7.0742,7.2074,107509,0
2009-04-16,7.1916,7.2074,7.0663,7.1447,232821,0
2009-04-17,7.0269,7.1523,6.9801,7.0114,96461,0
2009-04-20,6.8705,6.9489,6.6119,6.6433,195080,0
2009-04-21,6.6119,6.9724,6.4944,6.9489,125306,0
2009-04-22,6.7608,6.8939,6.7529,6.7843,64862,0
2009-04-23,6.9957,6.9957,6.8627,6.9407,79798,0
2009-04-24,6.9957,7.082,6.9801,7.0349,69260,0
2009-04-27,6.7765,6.9724,6.7138,6.7529,136566,0
2009-04-28,6.7215,6.8233,6.6746,6.7138,59825,0
2009-04-29,6.8468,7.0269,6.8078,6.9644,87464,0
2009-04-30,7.2622,7.2622,7.0349,7.082,150436,0
2009-05-01,7.1523,7.2465,6.9253,7.1211,159450,0
2009-05-04,7.3798,7.7636,7.2465,7.7164,318554,0
2009-05-05,7.7476,7.7476,7.0742,7.5128,372311,0
2009-05-06,7.552,7.6537,7.4424,7.6069,234499,0
2009-05-07,7.7087,7.8026,7.3798,7.4189,266898,0
2009-05-08,7.5756,7.9202,7.5756,7.8652,167299,0
2009-05-11,7.7792,7.795,7.5756,7.5756,147514,0
2009-05-12,7.5912,7.6931,7.4268,7.5756,127957,0
2009-05-13,7.4658,7.505,7.3171,7.3171,102647,0
2009-05-14,7.2385,7.5285,7.2385,7.505,91334,0
2009-05-15,7.5128,7.6931,7.505,7.505,118047,0
2009-05-18,7.8652,8.2414,7.8652,8.1473,197793,0
2009-05-19,8.2024,8.4528,8.1787,8.257,175380,0
2009-05-20,8.4683,8.6954,8.3746,8.3746,122742,0
2009-05-21,8.2493,8.2885,7.8338,7.9907,165178,0
2009-05-22,8.1161,8.1943,7.9202,8.0769,73873,0
2009-05-26,7.8496,8.2962,7.8496,8.257,113775,0
2009-05-27,8.3666,8.7035,8.2649,8.2727,144894,0
2009-05-28,8.4451,8.539,8.3666,8.4528,100594,0
2009-05-29,8.6563,8.8522,8.6096,8.649,147870,0
2009-06-01,9.0636,9.549,8.978,9.4559,299511,0
2009-06-02,9.1651,9.4857,9.1576,9.2833,209686,0
2009-06-03,9.1818,9.1818,8.6327,8.7815,285935,0
2009-06-04,9.0962,9.1882,8.8671,9.1882,149584,0
2009-06-05,9.3457,9.3457,9.0011,9.1193,118257,0
2009-06-08,9.0096,9.1576,8.9304,9.0328,55853,0
2009-06-09,9.1576,9.1576,8.9379,9.0096,54115,0
2009-06-10,9.525,9.525,8.8285,8.9304,243794,0
2009-06-11,9.0804,9.2916,9.0169,9.1193,147151,0
2009-06-12,9.1111,9.2516,9.0403,9.0962,113990,0
2009-06-15,9.0487,9.0487,8.257,8.4295,385678,0
2009-06-16,8.594,8.594,8.0926,8.2178,207871,0
2009-06-17,8.2335,8.257,7.9516,8.1943,174521,0
2009-06-18,8.1943,8.2727,8.1004,8.1708,81849,0
2009-06-19,8.4216,8.4216,8.2649,8.312,156543,0
2009-06-22,8.2649,8.2649,7.9828,8.1473,123499,0
2009-06-23,7.9907,8.1004,7.7792,7.9751,151233,0
2009-06-24,8.1787,8.3277,8.1161,8.1787,139015,0
2009-06-25,8.257,8.3903,8.2259,8.3822,160364,0
2009-06-26,8.3746,8.4608,8.312,8.4059,141904,0
2009-06-29,8.4764,8.4919,8.3822,8.4451,121229,0
2009-06-30,8.4373,8.4373,8.2649,8.3666,94897,0
2009-07-01,8.4919,8.4919,8.4059,8.4528,66708,0
2009-07-02,8.2885,8.2885,8.1787,8.257,58245,0
2009-07-06,8.2493,8.257,8.1316,8.2414,79610,0
2009-07-07,8.2414,8.2414,7.9516,8.0143,233716,0
2009-07-08,8.1708,8.1708,7.928,7.9907,173098,0
2009-07-09,8.0378,8.1316,7.9985,8.1004,104887,0
2009-07-10,7.7556,8.069,7.74,8.0143,58459,0
2009-07-13,8.0063,8.1161,7.8967,8.1004,66826,0
2009-07-14,8.21,8.312,8.2024,8.2178,70745,0
2009-07-15,8.4528,8.5781,8.3822,8.5704,139313,0
2009-07-16,8.586,8.6254,8.4373,8.6017,92571,0
2009-07-17,8.7035,8.7035,8.594,8.649,59044,0
2009-07-20,8.8522,8.9704,8.8522,8.9704,83798,0
2009-07-21,9.0245,9.0962,8.8211,8.9704,97003,0
2009-07-22,8.8597,9.0328,8.8133,8.978,133082,0
2009-07-23,9.0719,9.3541,9.0719,9.3066,149422,0
2009-07-24,9.3382,9.3541,9.1576,9.3541,91665,0
2009-07-27,9.4404,9.4947,9.2916,9.4947,95623,0
2009-07-28,9.4246,9.518,9.314,9.4559,127923,0
2009-07-29,9.2674,9.3224,9.0962,9.1651,222826,0
2009-07-30,9.2916,9.4947,9.2916,9.3699,147038,0
2009-07-31,9.4559,9.4559,9.0877,9.3457,110393,0
2009-08-03,9.525,9.722,9.4559,9.635,119225,0
2009-08-04,9.643,9.659,9.557,9.604,79179,0
2009-08-05,9.566,9.566,9.3066,9.4628,168008,0
2009-08-06,9.542,9.557,9.3308,9.3541,104971,0
2009-08-07,8.9379,9.596,8.9379,9.4246,183287,0
2009-08-10,9.4246,9.503,9.4246,9.4559,108230,0
2009-08-11,9.3777,9.4166,9.0245,9.205,110785,0
2009-08-12,8.978,9.2442,8.8914,9.1353,132762,0
2009-08-13,9.1818,9.3066,9.0877,9.2674,83014,0
2009-08-14,9.1576,9.1651,9.0011,9.0636,87643,0
2009-08-17,8.766,8.766,8.6096,8.6327,248277,0
2009-08-18,8.7117,8.8439,8.6645,8.7978,84423,0
2009-08-19,8.6096,8.7506,8.539,8.7425,165495,0
2009-08-20,8.8285,8.9304,8.7815,8.8914,109313,0
2009-08-21,8.9304,8.9537,8.8285,8.9146,49509,0
2009-08-24,9.0245,9.057,8.9537,9.0487,197973,0
2009-08-25,8.9938,9.1269,8.978,9.0169,64463,0
2009-08-26,9.0011,9.0245,8.9463,9.0169,60262,0
2009-08-27,8.9704,8.9704,8.8133,8.923,62597,0
2009-08-28,8.9304,8.9304,8.7742,8.8133,55710,0
2009-08-31,8.6174,8.6726,8.5626,8.6174,161546,0
2009-09-01,8.6254,8.7189,8.5,8.5078,233643,0
2009-09-02,8.5078,8.6174,8.4451,8.4528,94659,0
2009-09-03,8.5545,8.7035,8.5312,8.7035,77504,0
2009-09-04,8.9938,9.0011,8.8987,8.978,81495,0
2009-09-08,9.26,9.314,9.2516,9.3066,181108,0
2009-09-09,9.26,9.4559,9.2516,9.4246,195430,0
2009-09-10,9.4315,9.4947,9.3699,9.4788,79950,0
2009-09-11,9.542,9.542,9.4246,9.51,41976,0
2009-09-14,9.3777,9.4559,9.3066,9.4315,88225,0
2009-09-15,9.3939,9.518,9.3382,9.3856,68500,0
2009-09-16,9.542,9.59,9.4698,9.59,99847,0
2009-09-17,9.604,9.691,9.4947,9.503,73186,0
2009-09-18,9.573,9.573,9.4315,9.518,87465,0
2009-09-21,9.2283,9.3856,9.221,9.3777,77794,0
2009-09-22,9.4628,9.557,9.3939,9.4559,85068,0
2009-09-23,9.643,9.643,9.361,9.3777,102943,0
2009-09-24,9.3939,9.3939,9.1193,9.1968,136819,0
2009-09-25,9.1734,9.26,9.1427,9.1576,47330,0
2009-09-28,9.0245,9.3066,9.0245,9.2748,62814,0
2009-09-29,9.2833,9.3308,9.1501,9.2358,52631,0
2009-09-30,9.2358,9.2358,9.0403,9.1968,54941,0
2009-10-01,9.1734,9.1734,8.8914,8.9146,118690,0
2009-10-02,8.7898,8.8756,8.7815,8.8133,63405,0
2009-10-05,9.0403,9.0962,8.9622,9.0962,80781,0
2009-10-06,9.1968,9.3541,9.1818,9.2916,61135,0
2009-10-07,9.3541,9.4628,9.3541,9.4088,75548,0
2009-10-08,9.566,9.604,9.503,9.566,77577,0
2009-10-09,9.612,9.643,9.533,9.596,68430,0
2009-10-12,9.582,9.604,9.518,9.566,93513,0
2009-10-13,9.573,9.573,9.3224,9.549,33179,0
2009-10-14,9.73,9.911,9.675,9.886,157131,0
2009-10-15,9.793,9.863,9.754,9.816,56882,0
2009-10-16,9.932,9.932,9.62,9.691,39946,0
2009-10-19,9.832,9.956,9.761,9.87,299968,0
2009-10-20,9.932,9.998,9.793,9.793,109814,0
2009-10-21,9.784,9.981,9.784,9.832,56544,0
2009-10-22,9.863,9.917,9.722,9.917,50449,0
2009-10-23,9.932,10.082,9.932,10.059,211705,0
2009-10-26,10.121,10.192,9.902,9.925,73941,0
2009-10-27,9.863,10.004,9.714,9.714,78354,0
2009-10-28,9.706,9.739,9.4246,9.4698,156266,0
2009-10-29,9.2283,9.73,9.2125,9.691,53352,0
2009-10-30,9.643,9.706,9.557,9.604,241186,0
2009-11-02,9.4469,9.769,9.4469,9.635,105743,0
2009-11-03,9.62,9.668,9.51,9.59,87380,0
2009-11-04,9.659,9.793,9.659,9.675,86426,0
2009-11-05,9.793,9.932,9.746,9.917,39598,0
2009-11-06,9.911,9.965,9.832,9.917,23026,0
2009-11-09,10.043,10.318,10.043,10.262,111058,0
2009-11-10,10.277,10.277,10.052,10.128,46510,0
2009-11-11,10.24,10.262,10.128,10.176,99711,0
2009-11-12,10.301,10.373,10.176,10.215,149135,0
2009-11-13,10.285,10.358,10.232,10.349,31240,0
2009-11-16,10.358,10.647,10.358,10.607,124909,0
2009-11-17,10.591,10.647,10.45,10.513,130283,0
2009-11-18,10.843,10.897,10.169,10.483,37605,0
2009-11-19,10.426,10.426,10.137,10.247,68869,0
2009-11-20,10.192,10.262,10.089,10.208,57230,0
2009-11-23,10.763,10.763,10.277,10.341,83520,0
2009-11-24,10.232,10.24,10.137,10.201,64970,0
2009-11-25,10.169,10.396,10.169,10.381,59349,0
2009-11-27,9.8,10.128,9.784,10.052,69173,0
2009-11-30,10.128,10.232,9.973,10.013,70035,0
2009-12-01,10.466,10.568,10.185,10.271,89208,0
2009-12-02,10.318,10.325,10.215,10.262,60190,0
2009-12-03,10.271,10.333,10.24,10.271,104914,0
2009-12-04,10.365,10.458,10.365,10.411,113662,0
2009-12-07,10.325,10.419,10.325,10.403,59215,0
2009-12-08,10.358,10.411,10.232,10.277,146636,0
2009-12-09,10.224,10.31,10.192,10.31,66723,0
2009-12-10,10.365,10.365,10.153,10.232,69787,0
2009-12-11,10.277,10.294,10.201,10.277,64270,0
2009-12-14,10.294,10.381,10.285,10.381,34532,0
2009-12-15,10.341,10.396,10.262,10.325,78283,0
2009-12-16,10.411,10.411,10.262,10.301,36305,0
2009-12-17,10.128,10.128,9.989,10.052,56128,0
2009-12-18,10.052,10.052,9.855,9.941,74888,0
2009-12-21,9.941,9.941,9.863,9.911,66198,0
2009-12-22,9.847,9.941,9.808,9.932,50932,0
2009-12-23,9.973,10.029,9.878,10.029,125807,0
2009-12-24,10.121,10.153,10.052,10.128,17212,0
2009-12-28,10.262,10.262,10.169,10.215,112632,0
2009-12-29,10.232,10.285,10.232,10.232,50775,0
2009-12-30,10.082,10.271,10.082,10.255,72281,0
2009-12-31,10.318,10.45,10.232,10.443,196078,0
2010-01-04,10.56,10.639,10.513,10.639,92102,0
2010-01-05,10.695,10.803,10.671,10.803,48014,0
2010-01-06,10.867,11.092,10.834,11.007,118744,0
2010-01-07,10.952,10.952,10.631,10.747,252890,0
2010-01-08,10.867,10.874,10.679,10.779,85253,0
2010-01-11,10.897,10.897,10.763,10.834,58307,0
2010-01-12,10.818,10.858,10.679,10.717,75460,0
2010-01-13,10.655,10.655,10.513,10.623,96235,0
2010-01-14,10.56,10.599,10.505,10.568,76902,0
2010-01-15,10.403,10.505,10.301,10.426,73567,0
2010-01-19,10.458,10.639,10.403,10.591,66184,0
2010-01-20,10.381,10.381,10.247,10.271,90238,0
2010-01-21,10.24,10.271,9.87,9.949,269531,0
2010-01-22,9.878,9.911,9.691,9.722,166535,0
2010-01-25,9.714,9.894,9.683,9.714,73884,0
2010-01-26,9.4947,9.683,9.4008,9.4469,167810,0
2010-01-27,9.3457,9.3457,9.0804,9.221,226440,0
2010-01-28,9.1651,9.3457,9.1269,9.2674,222912,0
2010-01-29,9.3541,9.3541,9.0487,9.2283,127953,0
2010-02-01,9.2833,9.4166,9.2358,9.4088,108628,0
2010-02-02,9.3308,9.3856,9.299,9.3457,237043,0
2010-02-03,9.4166,9.4246,9.3224,9.3308,260994,0
2010-02-04,9.1968,9.221,8.8522,8.8522,411640,0
2010-02-05,8.649,8.7189,8.4528,8.6799,431108,0
2010-02-08,8.6799,8.8368,8.6096,8.688,126969,0
2010-02-09,8.7189,8.9704,8.7189,8.9072,146506,0
2010-02-10,8.9463,8.9853,8.7425,8.8597,65321,0
2010-02-11,8.9622,9.1111,8.9072,9.0804,110335,0
2010-02-12,8.8671,8.9463,8.8133,8.9463,65073,0
2010-02-16,9.0011,9.1882,8.9704,9.1882,72643,0
2010-02-17,9.1882,9.1968,9.1353,9.1651,47467,0
2010-02-18,9.057,9.2125,9.057,9.2125,35591,0
2010-02-19,8.978,9.1501,8.9704,9.1111,71210,0
2010-02-22,9.1501,9.1501,9.057,9.057,174840,0
2010-02-23,9.0636,9.1651,8.8838,8.9938,102066,0
2010-02-24,9.0169,9.1269,9.0169,9.1111,114007,0
2010-02-25,8.9622,9.0804,8.9537,9.0804,129647,0
2010-02-26,9.1269,9.2516,9.0962,9.2358,101770,0
2010-03-01,9.3699,9.4559,9.361,9.4246,97650,0
2010-03-02,9.4559,9.518,9.4088,9.518,92520,0
2010-03-03,9.4628,9.566,9.4628,9.518,59563,0
2010-03-04,9.4857,9.503,9.3777,9.4469,63483,0
2010-03-05,9.582,9.62,9.4857,9.596,139080,0
2010-03-08,9.635,9.652,9.573,9.612,96614,0
2010-03-09,9.62,9.683,9.604,9.668,70116,0
2010-03-10,9.604,9.722,9.596,9.683,51746,0
2010-03-11,9.573,9.675,9.533,9.643,94646,0
2010-03-12,9.566,9.722,9.566,9.643,102901,0
2010-03-15,9.4788,9.51,9.3777,9.4857,422974,0
2010-03-16,9.4698,9.503,9.4088,9.4857,456447,0
2010-03-17,9.582,9.761,9.566,9.714,393505,0
2010-03-18,9.73,10.089,9.73,9.965,487872,0
2010-03-19,10.004,10.004,9.533,9.706,594278,0
2010-03-22,9.596,9.816,9.59,9.739,278881,0
2010-03-23,9.769,9.87,9.557,9.604,184339,0
2010-03-24,9.549,9.549,9.3224,9.4008,270979,0
2010-03-25,9.4008,9.4008,9.2442,9.26,237426,0
2010-03-26,9.3699,9.4315,9.2916,9.3224,159700,0
2010-03-29,9.4788,9.4788,9.4008,9.4404,191895,0
2010-03-30,9.518,9.59,9.503,9.542,345255,0
2010-03-31,9.4246,9.518,9.4008,9.4788,220728,0
2010-04-01,9.668,9.675,9.566,9.582,217894,0
2010-04-05,9.714,9.754,9.635,9.73,197063,0
2010-04-06,9.652,9.761,9.652,9.714,181085,0
2010-04-07,9.714,9.769,9.635,9.683,220785,0
2010-04-08,9.706,9.808,9.659,9.769,342151,0
2010-04-09,9.8,9.863,9.769,9.863,157929,0
2010-04-12,9.793,9.793,9.73,9.739,304173,0
2010-04-13,9.698,9.698,9.62,9.628,528728,0
2010-04-14,9.698,9.706,9.652,9.675,388387,0
2010-04-15,9.643,9.691,9.62,9.62,679507,0
2010-04-16,9.518,9.518,9.3308,9.3939,486604,0
2010-04-19,9.2674,9.4246,9.2674,9.4008,274581,0
2010-04-20,9.4166,9.4947,9.361,9.4788,365201,0
2010-04-21,9.4788,9.4788,9.361,9.4404,317848,0
2010-04-22,9.3939,9.4698,9.3224,9.4698,171843,0
2010-04-23,9.4246,9.4246,9.3541,9.3939,181496,0
2010-04-26,9.4008,9.4788,9.3856,9.3856,298039,0
2010-04-27,9.2833,9.3382,9.0328,9.0403,586835,0
2010-04-28,9.1111,9.1353,9.0487,9.1269,308160,0
2010-04-29,9.0877,9.1882,9.0877,9.1576,422859,0
2010-04-30,9.205,9.205,9.1111,9.1353,360708,0
2010-05-03,9.0962,9.1576,9.0719,9.1026,282334,0
2010-05-04,8.9704,9.1651,8.6327,8.649,357639,0
2010-05-05,8.5704,8.594,8.3197,8.4683,345299,0
2010-05-06,8.3903,8.4528,7.6774,8.2414,563214,0
2010-05-07,8.2259,8.2885,7.9516,8.2259,437407,0
2010-05-10,8.4919,8.8368,8.4919,8.688,230340,0
2010-05-11,8.539,8.6726,8.5154,8.547,131182,0
2010-05-12,8.5545,8.6954,8.547,8.6327,143335,0
2010-05-13,8.688,8.688,8.586,8.6327,137734,0
2010-05-14,8.4608,8.539,8.414,8.5312,225395,0
2010-05-17,8.4842,8.4842,8.257,8.3982,295940,0
2010-05-18,8.5626,8.5626,8.3666,8.3903,278946,0
2010-05-19,8.3197,8.414,8.069,8.2335,149771,0
2010-05-20,8.0455,8.0612,7.7792,8.0143,477377,0
2010-05-21,7.9124,8.1397,7.7476,8.0298,169965,0
2010-05-24,8.0378,8.1397,8.0298,8.0612,231657,0
2010-05-25,7.7164,7.9907,7.6774,7.9907,200929,0
2010-05-26,8.1239,8.2335,8.0926,8.1631,234239,0
2010-05-27,8.3982,8.547,8.3432,8.5154,93583,0
2010-05-28,8.6174,8.6174,8.5078,8.5626,175663,0
2010-06-01,8.4764,8.4764,8.2493,8.312,188442,0
2010-06-02,8.3197,8.4842,8.3197,8.4764,67857,0
2010-06-03,8.4764,8.5234,8.3666,8.4608,55668,0
2010-06-04,8.2259,8.3511,8.1473,8.2024,150877,0
2010-06-07,8.1866,8.1866,8.0298,8.0298,174952,0
2010-06-08,8.0378,8.1787,7.9985,8.1787,140213,0
2010-06-09,8.2335,8.257,8.0926,8.1552,249343,0
2010-06-10,8.3197,8.3589,8.1866,8.3589,160595,0
2010-06-11,8.312,8.3589,8.2335,8.3432,227958,0
2010-06-14,8.3822,8.4295,8.3197,8.4216,305000,0
2010-06-15,8.4608,8.539,8.4295,8.5312,215320,0
2010-06-16,8.5,8.5,8.3822,8.5,367567,0
2010-06-17,8.4528,8.5078,8.3822,8.5,351529,0
2010-06-18,8.5545,8.6726,8.4842,8.6645,380564,0
2010-06-21,8.923,8.9622,8.8838,8.9072,157039,0
2010-06-22,8.8671,8.8914,8.7742,8.8368,125674,0
2010-06-23,8.8439,8.8671,8.7898,8.8285,24010,0
2010-06-24,8.7352,8.8133,8.7352,8.7742,87861,0
2010-06-25,8.7588,8.8368,8.7189,8.8133,17411,0
2010-06-28,8.8522,8.8522,8.6563,8.7898,31189,0
2010-06-29,8.5,8.539,8.3511,8.4451,248853,0
2010-06-30,8.4608,8.5078,8.4059,8.5,160704,0
2010-07-01,8.4608,8.4608,8.2727,8.4059,81900,0
2010-07-02,8.4528,8.5078,8.3511,8.5,203424,0
2010-07-06,8.6726,8.6726,8.0769,8.4608,479001,0
2010-07-07,8.4608,8.6563,8.4608,8.6563,60211,0
2010-07-08,8.6017,8.6726,8.4764,8.6563,125614,0
2010-07-09,8.6563,8.7506,8.6254,8.7506,53250,0
2010-07-12,8.7117,8.766,8.6408,8.7117,52119,0
2010-07-13,8.7035,8.7898,8.7035,8.7815,81842,0
2010-07-14,8.7898,8.7978,8.688,8.7425,64212,0
2010-07-15,8.6096,8.688,8.4764,8.688,137703,0
2010-07-16,8.594,8.594,8.5078,8.5781,203758,0
2010-07-19,8.5312,8.586,8.5154,8.5704,59734,0
2010-07-20,8.5545,8.7189,8.547,8.6954,316850,0
2010-07-21,8.7425,8.8285,8.7352,8.7352,189165,0
2010-07-22,8.8522,8.9304,8.8133,8.9304,167840,0
2010-07-23,8.8914,9.0962,8.8914,9.0962,265225,0
2010-07-26,9.1353,9.1353,8.978,9.0877,96589,0
2010-07-27,9.0487,9.0962,9.0328,9.0487,192441,0
2010-07-28,9.057,9.0877,9.0096,9.0487,120830,0
2010-07-29,9.0877,9.1353,9.0096,9.1353,104429,0
2010-07-30,9.0169,9.1501,9.0169,9.1427,150538,0
2010-08-02,9.2674,9.4166,9.2442,9.4166,215094,0
2010-08-03,9.3224,9.3541,9.2516,9.3224,150438,0
2010-08-04,9.3856,9.4088,9.3382,9.4008,131753,0
2010-08-05,9.4008,9.4008,9.2748,9.3224,52123,0
2010-08-06,9.3777,9.4008,9.3308,9.4008,114878,0
2010-08-09,9.4559,9.4559,9.361,9.4246,155888,0
2010-08-10,9.2442,9.26,9.1269,9.2516,184855,0
2010-08-11,8.9853,9.1026,8.9853,9.1026,292567,0
2010-08-12,9.0877,9.1111,9.0245,9.1026,157014,0
2010-08-13,9.1269,9.1651,9.1026,9.1576,197377,0
2010-08-16,9.1968,9.205,9.0877,9.1818,129407,0
2010-08-17,9.221,9.314,9.1501,9.205,172937,0
2010-08-18,9.0877,9.1818,9.0096,9.1501,92753,0
2010-08-19,9.1111,9.1734,9.0328,9.1651,335596,0
2010-08-20,9.0962,9.205,9.0962,9.205,107205,0
2010-08-23,9.1501,9.221,9.0804,9.1427,202357,0
2010-08-24,9.0096,9.0804,8.9938,9.0096,82524,0
2010-08-25,8.9146,9.0328,8.9146,9.0245,102502,0
2010-08-26,9.0096,9.0096,8.8914,8.9379,158336,0
2010-08-27,8.9146,9.0487,8.8368,9.0403,65760,0
2010-08-30,8.7815,9.0487,8.7815,9.0169,215903,0
2010-08-31,8.9304,9.0169,8.9146,8.9379,87061,0
2010-09-01,9.0487,9.1193,8.9853,9.1026,258189,0
2010-09-02,9.1269,9.26,9.1269,9.26,144568,0
2010-09-03,9.3066,9.3066,9.1882,9.2283,51802,0
2010-09-07,9.221,9.2833,9.1269,9.1651,258244,0
2010-09-08,9.2674,9.4088,9.1427,9.314,145881,0
2010-09-09,9.361,9.3699,9.2833,9.3066,80634,0
2010-09-10,9.3066,9.3777,9.2674,9.361,137765,0
2010-09-13,9.582,9.612,9.4698,9.557,270687,0
2010-09-14,9.525,9.596,9.503,9.573,61436,0
2010-09-15,9.566,9.573,9.4857,9.525,148890,0
2010-09-16,9.4788,9.557,9.4628,9.518,36675,0
2010-09-17,9.596,9.635,9.557,9.604,163828,0
2010-09-20,9.675,9.746,9.604,9.714,108354,0
2010-09-21,9.643,9.746,9.643,9.73,103411,0
2010-09-22,9.739,9.761,9.643,9.754,160776,0
2010-09-23,9.635,9.784,9.635,9.754,148415,0
2010-09-24,9.832,9.902,9.832,9.878,97659,0
2010-09-27,9.911,9.998,9.878,9.989,229511,0
2010-09-28,9.911,9.925,9.784,9.878,115528,0
2010-09-29,9.87,9.998,9.84,9.998,155673,0
2010-09-30,10.052,10.075,9.911,10.013,157054,0
2010-10-01,10.029,10.043,9.989,10.029,269870,0
2010-10-04,10.029,10.052,9.949,10.029,107121,0
2010-10-05,10.104,10.255,10.104,10.201,64741,0
2010-10-06,10.185,10.262,10.145,10.185,109408,0
2010-10-07,10.201,10.201,10.037,10.137,156848,0
2010-10-08,10.104,10.247,10.104,10.232,86535,0
2010-10-11,10.232,10.247,10.192,10.224,106848,0
2010-10-12,10.169,10.224,10.097,10.224,172943,0
2010-10-13,10.271,10.388,10.271,10.381,148647,0
2010-10-14,10.381,10.434,10.277,10.419,134864,0
2010-10-15,10.434,10.474,10.381,10.403,92265,0
2010-10-18,10.396,10.426,10.349,10.365,79468,0
2010-10-19,10.301,10.325,9.998,10.02,161291,0
2010-10-20,10.121,10.434,10.121,10.381,286644,0
2010-10-21,10.341,10.396,10.208,10.301,110143,0
2010-10-22,10.349,10.365,10.271,10.318,55291,0
2010-10-25,10.349,10.419,10.349,10.419,72804,0
2010-10-26,10.373,10.396,10.277,10.365,30702,0
2010-10-27,10.247,10.247,10.16,10.232,100093,0
2010-10-28,10.232,10.232,10.185,10.232,46220,0
2010-10-29,10.183,10.214,10.135,10.214,67600,0
2010-11-01,10.358,10.381,10.271,10.271,150067,0
2010-11-02,10.285,10.373,10.285,10.373,47088,0
2010-11-03,10.403,10.474,10.349,10.466,133863,0
2010-11-04,10.575,10.731,10.568,10.709,86578,0
2010-11-05,10.679,10.74,10.671,10.724,65407,0
2010-11-08,10.702,10.756,10.679,10.74,57072,0
2010-11-09,10.695,10.731,10.607,10.607,181317,0
2010-11-10,10.687,10.687,10.545,10.639,130855,0
2010-11-11,10.552,10.671,10.505,10.623,80642,0
2010-11-12,10.443,10.497,10.31,10.333,134748,0
2010-11-15,10.349,10.443,10.294,10.349,123691,0
2010-11-16,10.145,10.176,9.956,9.998,91147,0
2010-11-17,9.973,10.104,9.925,9.965,67296,0
2010-11-18,10.145,10.208,10.121,10.121,141124,0
2010-11-19,10.067,10.121,9.949,10.097,121650,0
2010-11-22,10.067,10.113,9.956,10.043,77402,0
2010-11-23,9.878,9.902,9.769,9.825,74013,0
2010-11-24,9.902,9.998,9.902,9.981,24582,0
2010-11-26,9.816,9.878,9.816,9.847,48584,0
2010-11-29,9.949,10.037,9.87,10.029,67935,0
2010-11-30,9.886,9.998,9.878,9.941,93659,0
2010-12-01,10.169,10.318,10.121,10.185,50772,0
2010-12-02,10.232,10.358,10.201,10.294,177955,0
2010-12-03,10.153,10.247,10.145,10.247,116985,0
2010-12-06,10.185,10.215,10.121,10.145,86961,0
2010-12-07,10.31,10.31,10.128,10.137,139113,0
2010-12-08,10.089,10.113,10.037,10.052,200240,0
2010-12-09,10.043,10.104,9.965,9.998,100999,0
2010-12-10,9.989,10.104,9.989,10.104,158611,0
2010-12-13,10.185,10.277,10.16,10.262,223360,0
2010-12-14,10.208,10.301,10.208,10.294,226932,0
2010-12-15,10.097,10.201,10.097,10.097,170904,0
2010-12-16,10.013,10.075,9.989,10.029,143735,0
2010-12-17,9.956,10.082,9.832,10.037,320025,0
2010-12-20,10.029,10.185,9.956,10.013,221586,0
2010-12-21,10.059,10.153,10.037,10.145,178589,0
2010-12-22,10.097,10.201,10.097,10.185,137925,0
2010-12-23,10.097,10.153,10.067,10.145,122574,0
2010-12-27,10.029,10.089,9.973,10.052,114128,0
2010-12-28,10.029,10.037,9.949,10.037,106744,0
2010-12-29,10.013,10.153,10.013,10.153,128015,0
2010-12-30,10.097,10.185,10.082,10.185,78531,0
2010-12-31,10.122,10.299,10.122,10.299,91007,0
2011-01-03,10.419,10.474,10.318,10.474,194344,0
2011-01-04,10.537,10.537,10.434,10.497,125650,0
2011-01-05,10.505,10.591,10.458,10.575,80750,0
2011-01-06,10.575,10.591,10.521,10.568,62775,0
2011-01-07,10.575,10.584,10.505,10.56,91760,0
2011-01-10,10.497,10.505,10.403,10.497,115101,0
2011-01-11,10.505,10.552,10.488,10.545,99081,0
2011-01-12,10.679,10.679,10.513,10.575,170470,0
2011-01-13,10.631,10.639,10.56,10.584,83545,0
2011-01-14,10.607,10.607,10.56,10.575,48944,0
2011-01-18,10.568,10.568,10.466,10.545,78477,0
2011-01-19,10.466,10.584,10.434,10.584,71330,0
2011-01-20,10.497,10.497,10.388,10.45,110837,0
2011-01-21,10.426,10.45,10.301,10.358,67804,0
2011-01-24,10.277,10.325,10.255,10.294,95885,0
2011-01-25,10.247,10.271,10.185,10.215,69607,0
2011-01-26,10.271,10.271,10.215,10.255,24250,0
2011-01-27,10.24,10.294,10.201,10.24,92419,0
2011-01-28,10.192,10.201,9.981,9.998,83347,0
2011-01-31,10.037,10.172,10.037,10.147,91482,0
2011-02-01,10.128,10.145,10.075,10.128,79697,0
2011-02-02,10.121,10.121,10.037,10.059,54520,0
2011-02-03,10.089,10.128,10.043,10.067,96657,0
2011-02-04,10.082,10.082,10.029,10.082,57687,0
2011-02-07,10.052,10.052,9.925,9.973,159914,0
2011-02-08,9.87,9.998,9.855,9.973,168009,0
2011-02-09,9.863,9.863,9.604,9.635,148283,0
2011-02-10,9.533,9.596,9.4246,9.533,278335,0
2011-02-11,9.4857,9.668,9.4628,9.628,131311,0
2011-02-14,9.722,9.746,9.659,9.668,99194,0
2011-02-15,9.675,9.706,9.612,9.62,94551,0
2011-02-16,9.635,9.769,9.635,9.706,74004,0
2011-02-18,9.668,9.754,9.668,9.706,193300,0
2011-02-22,9.4088,9.51,9.2916,9.3457,113649,0
2011-02-23,9.299,9.361,9.2833,9.2833,134940,0
2011-02-24,9.2283,9.3382,9.2283,9.3066,72719,0
2011-02-25,9.3777,9.4857,9.3777,9.4246,73797,0
2011-02-28,9.4559,9.557,9.4559,9.557,65845,0
2011-03-01,9.542,9.612,9.4469,9.4628,99599,0
2011-03-02,9.4166,9.635,9.3939,9.604,79621,0
2011-03-03,9.635,9.769,9.635,9.739,79689,0
2011-03-04,9.769,9.793,9.643,9.746,108701,0
2011-03-07,9.698,9.847,9.659,9.714,165573,0
2011-03-08,9.808,9.911,9.769,9.863,87208,0
2011-03-09,9.87,9.917,9.84,9.886,54304,0
2011-03-10,9.739,9.832,9.698,9.698,74244,0
2011-03-11,9.659,9.761,9.628,9.754,64166,0
2011-03-14,9.675,9.73,9.659,9.73,44406,0
2011-03-15,9.4857,9.604,9.3308,9.557,44413,0
2011-03-16,9.4469,9.503,9.2674,9.3457,129298,0
2011-03-17,9.3856,9.4246,9.3308,9.4008,45673,0
2011-03-18,9.4404,9.4404,9.2916,9.314,31673,0
2011-03-21,9.4628,9.518,9.4469,9.4857,43710,0
2011-03-22,9.4469,9.566,9.4469,9.549,26893,0
2011-03-23,9.612,9.691,9.4628,9.659,68059,0
2011-03-24,9.675,9.746,9.635,9.73,31106,0
2011-03-25,9.739,9.816,9.691,9.769,58356,0
2011-03-28,9.628,9.675,9.62,9.635,39682,0
2011-03-29,9.604,9.691,9.596,9.668,106457,0
2011-03-30,9.8,9.847,9.754,9.825,182919,0
2011-03-31,9.771,9.931,9.771,9.899,34201,0
2011-04-01,9.989,10.052,9.949,9.998,115830,0
2011-04-04,10.104,10.16,10.067,10.121,83510,0
2011-04-05,10.029,10.185,10.029,10.145,90504,0
2011-04-06,10.201,10.24,10.185,10.192,40799,0
2011-04-07,10.24,10.24,10.075,10.145,88215,0
2011-04-08,10.192,10.255,10.16,10.192,81411,0
2011-04-11,10.145,10.215,10.059,10.097,39701,0
2011-04-12,9.981,10.059,9.911,9.925,122067,0
2011-04-13,10.029,10.128,10.004,10.104,187109,0
2011-04-14,10.037,10.128,10.013,10.067,85913,0
2011-04-15,10.075,10.215,10.075,10.192,52416,0
2011-04-18,9.932,10.075,9.769,10.004,123357,0
2011-04-19,9.981,10.067,9.965,10.059,151757,0
2011-04-20,10.137,10.224,10.137,10.192,131321,0
2011-04-21,10.271,10.318,10.208,10.31,34599,0
2011-04-25,10.285,10.31,10.224,10.255,50384,0
2011-04-26,10.247,10.31,10.201,10.285,43820,0
2011-04-27,10.232,10.255,10.121,10.224,132567,0
2011-04-28,10.137,10.176,10.067,10.137,54149,0
2011-04-29,10.163,10.211,10.091,10.204,94701,0
2011-05-02,10.201,10.232,10.128,10.145,42394,0
2011-05-03,10.059,10.059,9.981,10.013,80947,0
2011-05-04,10.02,10.037,9.816,9.863,45479,0
2011-05-05,9.832,9.863,9.722,9.776,104940,0
2011-05-06,9.886,9.989,9.886,9.973,145347,0
2011-05-09,9.917,10.013,9.917,9.998,80831,0
2011-05-10,9.989,10.089,9.965,10.037,29306,0
2011-05-11,9.965,9.989,9.902,9.973,127813,0
2011-05-12,9.894,10.013,9.894,9.981,60021,0
2011-05-13,10.013,10.013,9.911,9.965,153184,0
2011-05-16,9.87,10.013,9.863,9.902,47228,0
2011-05-17,9.808,9.925,9.8,9.894,66986,0
2011-05-18,9.917,10.02,9.917,9.989,156002,0
2011-05-19,9.949,9.981,9.863,9.894,348080,0
2011-05-20,9.825,9.878,9.825,9.84,251605,0
2011-05-23,9.635,9.652,9.582,9.652,249729,0
2011-05-24,9.683,9.73,9.659,9.668,105212,0
2011-05-25,9.683,9.706,9.635,9.675,105476,0
2011-05-26,9.675,9.769,9.675,9.754,131984,0
2011-05-27,9.784,9.863,9.776,9.825,50057,0
2011-05-31,9.986,10.05,9.97,10.002,123458,0
2011-06-01,9.941,10.052,9.754,9.832,196122,0
2011-06-02,9.816,9.949,9.808,9.925,147174,0
2011-06-03,9.816,9.847,9.754,9.847,152814,0
2011-06-06,9.8,9.87,9.784,9.816,119204,0
2011-06-07,9.894,9.949,9.886,9.886,42710,0
2011-06-08,9.832,9.886,9.784,9.793,53309,0
2011-06-09,9.793,9.825,9.754,9.8,79037,0
2011-06-10,9.706,9.714,9.503,9.557,82760,0
2011-06-13,9.643,9.691,9.51,9.542,164341,0
2011-06-14,9.62,9.691,9.62,9.635,112850,0
2011-06-15,9.4947,9.566,9.4469,9.4628,101523,0
2011-06-16,9.4048,9.4509,9.3028,9.3571,127088,0
2011-06-17,9.361,9.4315,9.3308,9.3541,139937,0
2011-06-20,9.3066,9.314,9.2516,9.2674,103732,0
2011-06-21,9.299,9.4166,9.2833,9.4008,88965,0
2011-06-22,9.3224,9.3457,9.299,9.299,83739,0
2011-06-23,9.2283,9.3457,9.1353,9.3457,145820,0
2011-06-24,9.4559,9.51,9.4088,9.503,152212,0
2011-06-27,9.604,9.635,9.557,9.635,73203,0
2011-06-28,9.566,9.668,9.566,9.659,55296,0
2011-06-29,9.643,9.8,9.62,9.793,219784,0
2011-06-30,9.771,9.948,9.771,9.948,115629,0
2011-07-01,9.932,10.089,9.925,10.067,88612,0
2011-07-05,10.067,10.113,10.037,10.067,94145,0
2011-07-06,9.979,10.01,9.891,9.986,110985,0
2011-07-07,10.067,10.137,10.004,10.104,138807,0
2011-07-08,10.029,10.059,10.004,10.059,80866,0
2011-07-11,9.965,9.989,9.808,9.847,113279,0
2011-07-12,9.761,9.832,9.706,9.769,26392,0
2011-07-13,9.769,9.949,9.769,9.949,115326,0
2011-07-14,9.932,9.965,9.847,9.949,93083,0
2011-07-15,9.949,9.973,9.863,9.949,52214,0
2011-07-18,9.863,9.894,9.8,9.894,15562,0
2011-07-19,9.891,9.962,9.891,9.938,96373,0
2011-07-20,9.894,9.989,9.87,9.981,115458,0
2011-07-21,9.941,10.075,9.941,10.067,65230,0
2011-07-22,10.075,10.145,10.043,10.145,198265,0
2011-07-25,10.029,10.104,10.029,10.067,69596,0
2011-07-26,10.095,10.23,10.095,10.214,116041,0
2011-07-27,10.224,10.232,10.137,10.169,93687,0
2011-07-28,10.019,10.222,9.986,10.183,70506,0
2011-07-29,10.119,10.222,9.938,10.183,55845,0
2011-08-01,10.255,10.262,10.137,10.24,73113,0
2011-08-02,10.119,10.222,10.01,10.041,123289,0
2011-08-03,10.02,10.02,9.769,9.932,103962,0
2011-08-04,9.781,9.861,9.546,9.561,189949,0
2011-08-05,9.4469,9.503,9.0804,9.2833,110498,0
2011-08-08,9.2748,9.2748,8.5,8.6254,229467,0
2011-08-09,8.257,8.766,8.257,8.766,79156,0
2011-08-10,8.7742,8.8671,8.586,8.7742,194982,0
2011-08-11,8.6563,9.0403,8.6563,9.0096,105015,0
2011-08-12,9.2153,9.2153,8.9322,8.9723,129818,0
2011-08-15,9.1427,9.299,9.1427,9.26,65748,0
2011-08-16,9.1501,9.26,9.057,9.2125,28328,0
2011-08-17,9.2312,9.3028,9.152,9.3028,120385,0
2011-08-18,9.0981,9.0981,8.869,9.0431,205740,0
2011-08-19,8.869,8.9398,8.7752,8.8304,78466,0
2011-08-22,8.9723,8.9789,8.6179,8.7361,58887,0
2011-08-23,8.8304,9.0198,8.6963,9.0115,107702,0
2011-08-24,8.9789,8.9789,8.7434,8.8607,19172,0
2011-08-25,8.964,9.1297,8.8541,8.869,45829,0
2011-08-26,8.807,8.9081,8.6808,8.9081,30220,0
2011-08-29,8.9081,9.003,8.8141,8.964,73025,0
2011-08-30,8.9556,9.0198,8.8607,9.0198,21525,0
2011-08-31,9.1166,9.3797,9.1166,9.3473,106570,0
2011-09-01,9.3571,9.4738,9.3571,9.4117,67667,0
2011-09-02,9.2916,9.3158,9.2041,9.2274,48110,0
2011-09-06,9.0431,9.1212,8.9398,9.0981,59380,0
2011-09-07,9.247,9.247,9.0504,9.2386,46963,0
2011-09-08,9.1836,9.2386,9.0981,9.0981,45181,0
2011-09-09,8.9871,9.0198,8.8607,8.8848,49446,0
2011-09-12,8.7043,8.8378,8.6417,8.7833,47117,0
2011-09-13,8.9005,8.964,8.8141,8.9164,124138,0
2011-09-14,8.9398,8.9871,8.807,8.9249,38403,0
2011-09-15,8.9398,8.9398,8.7598,8.8541,90910,0
2011-09-16,8.7752,8.8848,8.7516,8.807,29197,0
2011-09-19,8.6726,8.7361,8.5001,8.7361,118745,0
2011-09-20,8.7361,8.7361,8.6572,8.6572,44893,0
2011-09-21,8.7125,8.7125,8.4214,8.4214,65252,0
2011-09-22,8.1461,8.1461,7.8237,7.8317,81968,0
2011-09-23,7.8317,8.0124,7.8237,7.918,92084,0
2011-09-26,7.918,7.9417,7.808,7.9339,114148,0
2011-09-27,8.1541,8.3033,8.1226,8.2483,440199,0
2011-09-28,8.1853,8.1853,7.8866,7.9339,91161,0
2011-09-29,8.044,8.1304,7.8552,7.9417,160124,0
2011-09-30,7.7806,7.8684,7.6686,7.6767,314623,0
2011-10-03,7.517,7.6115,7.3126,7.3756,188749,0
2011-10-04,7.0846,7.3205,7.077,7.2656,225221,0
2011-10-05,7.3756,7.635,7.289,7.5957,158634,0
2011-10-06,7.6192,7.8159,7.4934,7.7923,196600,0
2011-10-07,7.8709,7.9574,7.6821,7.7843,116773,0
2011-10-10,7.8945,8.2406,7.8945,8.2406,184653,0
2011-10-11,8.4057,8.4683,8.2169,8.4214,360902,0
2011-10-12,8.6254,8.7043,8.5549,8.5785,405508,0
2011-10-13,8.4764,8.5314,8.3662,8.4683,48341,0
2011-10-14,8.5314,8.6022,8.5001,8.5156,328266,0
2011-10-17,8.39,8.4137,8.1541,8.2798,140473,0
2011-10-18,8.2406,8.2798,8.1226,8.2406,177573,0
2011-10-19,8.162,8.2406,8.1384,8.1853,83286,0
2011-10-20,8.0519,8.0989,7.918,8.0596,42034,0
2011-10-21,8.0832,8.2012,8.0832,8.1226,39387,0
2011-10-24,8.3271,8.5707,8.3271,8.492,140694,0
2011-10-25,8.3585,8.4057,8.2719,8.2719,64964,0
2011-10-26,8.4057,8.4527,8.3271,8.445,35263,0
2011-10-27,8.7125,8.8848,8.6572,8.8141,86859,0
2011-10-28,8.7986,8.9789,8.7986,8.8848,60177,0
2011-10-31,8.7725,8.788,8.5482,8.5482,65076,0
2011-11-01,8.2878,8.4527,8.2878,8.445,52053,0
2011-11-02,8.6653,8.7199,8.5472,8.7125,81579,0
2011-11-03,8.7725,8.8522,8.6926,8.8522,46070,0
2011-11-04,8.7562,8.8597,8.708,8.8597,29208,0
2011-11-07,8.8378,8.964,8.807,8.9481,50804,0
2011-11-08,8.9249,8.9871,8.8457,8.9556,25180,0
2011-11-09,8.7043,8.7598,8.6179,8.6572,80936,0
2011-11-10,8.6926,8.6999,8.5561,8.5882,43338,0
2011-11-11,8.5707,8.6726,8.5707,8.6022,96819,0
2011-11-14,8.5549,8.5864,8.5079,8.5864,30690,0
2011-11-15,8.5943,8.7434,8.5943,8.7199,73536,0
2011-11-16,8.5864,8.5864,8.4607,8.4607,17362,0
2011-11-17,8.4607,8.5001,8.2956,8.3349,65070,0
2011-11-18,8.3742,8.3742,8.1934,8.2406,59254,0
2011-11-21,8.0361,8.0676,7.9496,8.0282,33306,0
2011-11-22,8.0676,8.0832,7.9653,8.0203,34127,0
2011-11-23,7.918,7.9574,7.8475,7.8789,59266,0
2011-11-25,7.7806,7.9806,7.7806,7.8766,29930,0
2011-11-28,8.1776,8.1776,7.9574,7.9731,62082,0
2011-11-29,7.9417,8.0989,7.8789,7.9888,57448,0
2011-11-30,8.421,8.421,8.2771,8.309,42002,0
2011-12-01,8.2719,8.4607,8.2719,8.4527,56991,0
2011-12-02,8.5403,8.5403,8.4444,8.4603,49773,0
2011-12-05,8.5236,8.6653,8.5236,8.5472,41451,0
2011-12-06,8.5003,8.5003,8.3804,8.4283,36937,0
2011-12-07,8.3883,8.4124,8.3323,8.3804,19093,0
2011-12-08,8.2926,8.3404,8.1725,8.1964,23117,0
2011-12-09,8.1964,8.3084,8.1964,8.3003,53972,0
2011-12-12,8.1244,8.1565,8.0685,8.0765,60845,0
2011-12-13,8.0925,8.1804,7.9405,8.0044,63462,0
2011-12-14,7.9246,7.9965,7.8684,7.8844,41215,0
2011-12-15,7.9564,7.9564,7.8684,7.8684,62960,0
2011-12-16,7.9484,8.0044,7.8607,7.9166,106758,0
2011-12-19,7.8684,7.8766,7.7806,7.7806,54595,0
2011-12-20,7.8526,8.0124,7.8526,8.0044,53484,0
2011-12-21,7.9246,8.0124,7.8607,7.9884,124205,0
2011-12-22,7.9564,8.0685,7.9564,8.0605,28133,0
2011-12-23,8.0685,8.0685,8.0285,8.0685,46923,0
2011-12-27,7.9965,8.1164,7.9884,8.0844,54944,0
2011-12-28,8.0364,8.0445,7.9965,8.0044,89164,0
2011-12-29,8.0445,8.1244,8.0364,8.0685,73514,0
2011-12-30,8.0691,8.077,7.9891,8.0531,163368,0
2012-01-03,8.2443,8.3163,8.2363,8.2926,67432,0
2012-01-04,8.2284,8.2604,8.1405,8.2604,21136,0
2012-01-05,8.2284,8.3003,8.2045,8.2764,14207,0
2012-01-06,8.2604,8.2926,8.1884,8.1964,24067,0
2012-01-09,8.2764,8.3883,8.2764,8.3244,28147,0
2012-01-10,8.4363,8.5083,8.4363,8.4763,30077,0
2012-01-11,8.4043,8.4763,8.4043,8.4603,23071,0
2012-01-12,8.5083,8.5643,8.4681,8.5643,8980,0
2012-01-13,8.4603,8.4921,8.3565,8.4603,27477,0
2012-01-17,8.6517,8.6843,8.6043,8.6517,32706,0
2012-01-18,8.6201,8.796,8.6201,8.788,40011,0
2012-01-19,8.8042,8.8522,8.7643,8.788,22103,0
2012-01-20,8.7725,8.796,8.7324,8.7797,16043,0
2012-01-23,8.788,8.9322,8.7398,8.8276,34113,0
2012-01-24,8.7161,8.8359,8.6999,8.8202,12894,0
2012-01-25,8.796,8.9881,8.7398,8.9322,38706,0
2012-01-26,8.8838,8.8838,8.8202,8.8671,47084,0
2012-01-27,8.8671,8.9155,8.8276,8.8996,8332,0
2012-01-30,8.5962,8.748,8.5962,8.7398,68776,0
2012-01-31,8.8597,8.8933,8.7807,8.7969,15359,0
2012-02-01,8.9072,8.9723,8.8923,8.9155,21656,0
2012-02-02,8.8923,9.0523,8.8923,9.0523,68008,0
2012-02-03,9.1557,9.1799,9.1166,9.1325,38673,0
2012-02-06,8.9881,9.0766,8.964,9.0682,47214,0
2012-02-07,8.9481,9.0841,8.9398,9.0523,41386,0
2012-02-08,9.0841,9.1799,9.0841,9.1715,74856,0
2012-02-09,9.2041,9.3158,9.2041,9.2916,42033,0
2012-02-10,9.1799,9.1874,9.0925,9.1166,33920,0
2012-02-13,9.2358,9.3401,9.2041,9.2358,18350,0
2012-02-14,9.2041,9.2041,9.1483,9.1799,14049,0
2012-02-15,9.26,9.3473,9.2358,9.2916,55551,0
2012-02-16,9.3325,9.3959,9.2842,9.3876,24167,0
2012-02-17,9.364,9.3959,9.1799,9.3401,78237,0
2012-02-21,9.3,9.4276,9.2842,9.4276,60215,0
2012-02-22,9.4519,9.4827,9.4196,9.4276,52692,0
2012-02-23,9.4196,9.4658,9.4196,9.4276,31413,0
2012-02-24,9.4748,9.4748,9.4196,9.4196,41624,0
2012-02-27,9.4196,9.548,9.4196,9.4827,60834,0
2012-02-28,9.54,9.54,9.4599,9.4827,16779,0
2012-02-29,9.533,9.533,9.4758,9.4758,48055,0
2012-03-01,9.4444,9.652,9.4444,9.581,60125,0
2012-03-02,9.4917,9.581,9.4827,9.548,45104,0
2012-03-05,9.4748,9.516,9.4196,9.4996,54248,0
2012-03-06,9.4444,9.4444,9.1408,9.2041,105815,0
2012-03-07,9.2274,9.2916,9.1874,9.2116,35740,0
2012-03-08,9.3243,9.3325,9.22,9.2674,32767,0
2012-03-09,9.2274,9.3729,9.2274,9.2842,10596,0
2012-03-12,9.2442,9.3473,9.2442,9.3243,19764,0
2012-03-13,9.364,9.4599,9.3076,9.4599,32548,0
2012-03-14,9.3561,9.4048,9.2274,9.2674,25663,0
2012-03-15,9.2274,9.4048,9.2274,9.3959,63946,0
2012-03-16,9.3729,9.3876,9.3325,9.3729,14823,0
2012-03-19,9.2842,9.3076,9.26,9.3076,27762,0
2012-03-20,9.1557,9.2041,9.1557,9.1715,65914,0
2012-03-21,9.2041,9.2041,8.9239,9.1799,28482,0
2012-03-22,9.0441,9.0925,9.0441,9.0523,39376,0
2012-03-23,8.9799,9.0682,8.9799,9.0608,47892,0
2012-03-26,9.1166,9.1408,9.0523,9.1325,42550,0
2012-03-27,9.1408,9.1483,9.1083,9.1325,70562,0
2012-03-28,9.124,9.1325,9.1166,9.1325,46419,0
2012-03-29,8.9957,9.1799,8.9957,9.1715,49046,0
2012-03-30,9.221,9.2283,9.1334,9.1968,37441,0
2012-04-02,9.124,9.26,9.0766,9.2442,31022,0
2012-04-03,9.2274,9.2442,9.124,9.2442,22065,0
2012-04-04,9.124,9.124,9.004,9.0841,31096,0
2012-04-05,9.0841,9.1958,9.0841,9.0925,28276,0
2012-04-09,8.9881,9.0356,8.9556,9.0283,38529,0
2012-04-10,8.9881,9.0124,8.8838,8.8996,64836,0
2012-04-11,8.9723,8.9957,8.8923,8.9398,34025,0
2012-04-12,9.004,9.1958,9.004,9.1083,45813,0
2012-04-13,9.1083,9.1715,9.0523,9.0925,48186,0
2012-04-16,9.1874,9.1958,9.0766,9.1166,66869,0
2012-04-17,9.1166,9.1968,9.1166,9.1641,18881,0
2012-04-18,9.1632,9.1715,9.1008,9.1715,20989,0
2012-04-19,9.1874,9.2442,9.1408,9.2116,34532,0
2012-04-20,9.2358,9.2758,9.2358,9.2358,10295,0
2012-04-23,9.0766,9.1799,8.9881,9.1408,43130,0
2012-04-24,9.1408,9.1632,9.0441,9.0523,23394,0
2012-04-25,9.1008,9.1008,8.9881,9.0441,37668,0
2012-04-26,8.9881,9.1408,8.9881,9.124,37823,0
2012-04-27,9.1083,9.1483,9.0523,9.0925,34867,0
2012-04-30,9.0933,9.1166,9.0849,9.1017,16142,0
2012-05-01,9.1557,9.2367,9.1334,9.2283,23618,0
2012-05-02,9.1715,9.2116,9.1483,9.1958,22036,0
2012-05-03,9.125,9.1882,9.125,9.1809,42350,0
2012-05-04,9.1632,9.1632,9.1083,9.1083,9193,0
2012-05-07,8.9723,9.0766,8.9723,9.0441,24412,0
2012-05-08,8.9398,8.9398,8.8123,8.8522,20208,0
2012-05-09,8.7807,8.8202,8.669,8.7725,35840,0
2012-05-10,8.7407,8.7407,8.6527,8.7088,12171,0
2012-05-11,8.5882,8.6517,8.5882,8.6364,34522,0
2012-05-14,8.5322,8.5643,8.4204,8.4522,17099,0
2012-05-15,8.3964,8.4921,8.3964,8.4763,36180,0
2012-05-16,8.4204,8.4681,8.4204,8.4603,16936,0
2012-05-17,8.3163,8.3323,8.2683,8.2844,12277,0
2012-05-18,8.2604,8.2926,8.1324,8.1725,23583,0
2012-05-21,8.2443,8.3483,8.1884,8.3483,34600,0
2012-05-22,8.3003,8.3003,8.2045,8.2363,42078,0
2012-05-23,8.1964,8.3003,8.1804,8.3003,39501,0
2012-05-24,8.2523,8.2523,8.1565,8.2284,14111,0
2012-05-25,8.149,8.1572,8.1092,8.125,19649,0
2012-05-29,8.2683,8.3565,8.2604,8.3084,27381,0
2012-05-30,8.1964,8.3323,8.1884,8.3323,21378,0
2012-05-31,8.2611,8.3251,8.237,8.2771,24604,0
2012-06-01,8.149,8.1572,8.0371,8.0691,57188,0
2012-06-04,8.0691,8.0691,7.8772,7.9012,35914,0
2012-06-05,7.9412,7.9811,7.8851,7.9571,21965,0
2012-06-06,8.0131,8.1331,8.0131,8.1011,70687,0
2012-06-07,8.3009,8.3329,8.205,8.2211,40699,0
2012-06-08,8.1331,8.1331,7.9971,8.0691,29091,0
2012-06-11,8.189,8.189,8.0451,8.0691,40738,0
2012-06-12,8.1171,8.181,8.077,8.181,28824,0
2012-06-13,8.237,8.285,8.1732,8.237,24674,0
2012-06-14,8.2211,8.3169,8.181,8.3169,21390,0
2012-06-15,8.349,8.7324,8.3169,8.349,83291,0
2012-06-18,8.3329,8.4131,8.3329,8.4131,9103,0
2012-06-19,8.4369,8.5569,8.429,8.5248,23377,0
2012-06-20,8.4849,8.5569,8.429,8.477,57066,0
2012-06-21,8.429,8.429,8.205,8.309,114377,0
2012-06-22,8.2611,8.3251,8.1411,8.181,42429,0
2012-06-25,8.149,8.149,8.085,8.1011,16853,0
2012-06-26,8.1331,8.237,8.1331,8.165,12770,0
2012-06-27,8.2611,8.2689,8.229,8.237,8797,0
2012-06-28,8.1732,8.2611,8.1572,8.2529,18334,0
2012-06-29,8.373,8.6291,8.3571,8.573,124824,0
2012-07-02,8.5569,8.6209,8.4609,8.5248,27356,0
2012-07-03,8.5889,8.6527,8.5889,8.6049,15375,0
2012-07-05,8.5168,8.6608,8.349,8.5889,17912,0
2012-07-06,8.5889,8.6444,8.5009,8.613,29634,0
2012-07-09,8.4929,8.5809,8.4609,8.573,30994,0
2012-07-10,8.5168,8.5168,8.3251,8.397,15163,0
2012-07-11,8.4369,8.477,8.3649,8.429,23026,0
2012-07-12,8.3411,8.373,8.2611,8.373,14674,0
2012-07-13,8.397,8.429,8.3329,8.389,22519,0
2012-07-16,8.3649,8.389,8.3251,8.349,19381,0
2012-07-17,8.373,8.445,8.3169,8.4131,25528,0
2012-07-18,8.349,8.405,8.1171,8.397,20743,0
2012-07-19,8.429,8.4929,8.429,8.4369,27035,0
2012-07-20,8.389,8.397,8.2771,8.3329,31665,0
2012-07-23,8.1572,8.2611,8.125,8.245,37123,0
2012-07-24,8.245,8.245,8.1171,8.181,43816,0
2012-07-25,8.2211,8.229,8.189,8.1971,17442,0
2012-07-26,8.245,8.2689,8.229,8.245,16536,0
2012-07-27,8.245,8.4528,8.245,8.4131,52693,0
2012-07-30,8.389,8.509,8.389,8.509,69415,0
2012-07-31,8.5168,8.5168,8.4609,8.477,18813,0
2012-08-01,8.541,8.549,8.4849,8.509,21161,0
2012-08-02,8.4929,8.4929,8.373,8.4131,9196,0
2012-08-03,8.5649,8.5889,8.5329,8.5569,20312,0
2012-08-06,8.5329,8.6374,8.5329,8.5809,22584,0
2012-08-07,8.6049,8.7008,8.5889,8.6608,49227,0
2012-08-08,8.6049,8.6772,8.6049,8.6527,18148,0
2012-08-09,8.6772,8.7407,8.669,8.7253,60576,0
2012-08-10,8.6527,8.7487,8.6527,8.7487,23379,0
2012-08-13,8.7487,8.7487,8.6209,8.6608,12309,0
2012-08-14,8.6608,8.7407,8.6608,8.6926,26607,0
2012-08-15,8.6853,8.7088,8.6444,8.6608,7885,0
2012-08-16,8.7008,8.7008,8.6291,8.6444,21659,0
2012-08-17,8.6444,8.669,8.6374,8.669,22588,0
2012-08-20,8.613,8.6444,8.6049,8.6374,4726,0
2012-08-21,8.6772,8.7008,8.613,8.6374,41580,0
2012-08-22,8.6049,8.6374,8.509,8.6374,57173,0
2012-08-23,8.6374,8.6608,8.6291,8.6608,14391,0
2012-08-24,8.573,8.6374,8.5329,8.6049,31428,0
2012-08-27,8.549,8.549,8.509,8.541,20630,0
2012-08-28,8.541,8.597,8.541,8.597,39249,0
2012-08-29,8.5569,8.5569,8.5248,8.5248,12671,0
2012-08-30,8.5168,8.5168,8.405,8.445,27472,0
2012-08-31,8.5168,8.5168,8.4689,8.4929,19251,0
2012-09-04,8.429,8.429,8.3571,8.397,25658,0
2012-09-05,8.373,8.389,8.349,8.3811,34433,0
2012-09-06,8.349,8.477,8.349,8.445,32947,0
2012-09-07,8.549,8.6444,8.549,8.6291,40563,0
2012-09-10,8.5889,8.6374,8.5809,8.613,42660,0
2012-09-11,8.5649,8.6772,8.5649,8.669,53284,0
2012-09-12,8.7088,8.7807,8.6209,8.7651,65319,0
2012-09-13,8.7253,8.9081,8.7253,8.8597,53904,0
2012-09-14,8.9249,9.0849,8.9249,9.0133,77305,0
2012-09-17,8.9081,8.9648,8.8765,8.9407,71777,0
2012-09-18,8.8597,8.9808,8.8597,8.9565,37197,0
2012-09-19,9.0365,9.0532,8.9966,9.045,51603,0
2012-09-20,8.9481,8.9733,8.9164,8.9565,16967,0
2012-09-21,8.9565,8.9733,8.9081,8.9648,61949,0
2012-09-24,8.9164,8.9808,8.8848,8.9565,56098,0
2012-09-25,8.8848,9.0133,8.8848,8.9407,50239,0
2012-09-26,8.8933,8.9481,8.8532,8.9164,40053,0
2012-09-27,9.0133,9.1334,9.0133,9.1092,35867,0
2012-09-28,9.1809,9.1809,9.0532,9.1166,38442,0
2012-10-01,9.2283,9.2609,9.1417,9.2283,31880,0
2012-10-02,9.2525,9.2609,9.1882,9.2367,18910,0
2012-10-03,9.2367,9.2925,9.1968,9.2767,14238,0
2012-10-04,9.2842,9.341,9.2842,9.3251,20362,0
2012-10-05,9.3325,9.3969,9.2041,9.2442,26589,0
2012-10-08,9.1725,9.1968,9.1092,9.1725,5673,0
2012-10-09,9.221,9.221,9.0532,9.125,42277,0
2012-10-10,9.1641,9.1809,9.1557,9.1641,11444,0
2012-10-11,9.2283,9.341,9.2283,9.3325,46804,0
2012-10-12,9.2683,9.341,9.2442,9.2609,10143,0
2012-10-15,9.2842,9.3325,9.2683,9.3251,18191,0
2012-10-16,9.3167,9.3571,9.3009,9.3483,14876,0
2012-10-17,9.2683,9.4364,9.2683,9.4364,11925,0
2012-10-18,9.4609,9.4927,9.3969,9.4668,42774,0
2012-10-19,9.4758,9.4758,9.3571,9.3886,13617,0
2012-10-22,9.4529,9.4529,9.3084,9.3729,14600,0
2012-10-23,9.2367,9.3251,9.2367,9.2767,24702,0
2012-10-24,9.3969,9.4364,9.3729,9.4206,26487,0
2012-10-25,9.4609,9.589,9.4609,9.4927,69131,0
2012-10-26,9.4206,9.4206,9.2925,9.3251,22849,0
2012-10-31,9.365,9.365,9.1725,9.3084,37919,0
2012-11-01,9.445,9.556,9.365,9.4996,42286,0
2012-11-02,9.565,9.565,9.4837,9.508,8762,0
2012-11-05,9.549,9.701,9.533,9.604,48991,0
2012-11-06,9.636,9.653,9.549,9.565,21363,0
2012-11-07,9.4837,9.556,9.445,9.4668,72523,0
2012-11-08,9.4364,9.4758,9.3251,9.341,13517,0
2012-11-09,9.2609,9.3969,9.2609,9.3571,23803,0
2012-11-12,9.3969,9.4927,9.3969,9.4206,18350,0
2012-11-13,9.2925,9.365,9.2609,9.3325,1529755,0
2012-11-14,9.3483,9.3571,9.1492,9.1641,17415,0
2012-11-15,9.1557,9.1557,8.9081,9.0365,57188,0
2012-11-16,9.0608,9.1882,8.9648,9.1641,45891,0
2012-11-19,9.2442,9.3167,9.1557,9.2609,13849,0
2012-11-20,9.3084,9.3084,9.1092,9.2283,31119,0
2012-11-21,9.2442,9.3483,9.2125,9.3009,31628,0
2012-11-23,9.4364,9.508,9.4117,9.4996,6284,0
2012-11-26,9.4758,9.4996,9.445,9.4668,964020,0
2012-11-27,9.821,9.909,9.821,9.861,566877,0
2012-11-28,9.742,9.909,9.742,9.844,363933,0
2012-11-29,9.876,9.94,9.852,9.892,588557,0
2012-11-30,9.924,10.013,9.924,9.94,175132,0
2012-12-03,9.989,9.989,9.883,9.9,55423,0
2012-12-04,9.892,9.989,9.892,9.949,73090,0
2012-12-05,10.045,10.14,10.03,10.107,236150,0
2012-12-06,10.021,10.099,10.021,10.091,26109,0
2012-12-07,10.06,10.116,10.021,10.069,200971,0
2012-12-10,10.14,10.14,10.069,10.099,132772,0
2012-12-11,10.116,10.148,10.084,10.132,744458,0
2012-12-12,10.14,10.173,10.123,10.123,65223,0
2012-12-13,10.132,10.164,10.116,10.14,77416,0
2012-12-14,10.205,10.253,10.164,10.221,196691,0
2012-12-17,10.14,10.157,10.037,10.069,356967,0
2012-12-18,10.069,10.116,10.045,10.116,54170,0
2012-12-19,10.157,10.205,10.14,10.18,66877,0
2012-12-20,10.18,10.253,10.157,10.253,618991,0
2012-12-21,10.14,10.157,10.03,10.069,66821,0
2012-12-24,10.069,10.123,10.053,10.107,12653,0
2012-12-26,10.107,10.164,10.099,10.14,109423,0
2012-12-27,10.123,10.148,10.084,10.123,196306,0
2012-12-28,10.099,10.189,10.099,10.14,356152,0
2012-12-31,10.197,10.3,10.189,10.3,157071,0
2013-01-02,10.485,10.645,10.428,10.628,827816,0
2013-01-03,10.491,10.62,10.491,10.572,104683,0
2013-01-04,10.524,10.589,10.508,10.549,46929,0
2013-01-07,10.508,10.524,10.428,10.517,103701,0
2013-01-08,10.46,10.5,10.396,10.477,239610,0
2013-01-09,10.54,10.611,10.54,10.58,182041,0
2013-01-10,10.66,10.701,10.628,10.669,181244,0
2013-01-11,10.556,10.589,10.549,10.564,121800,0
2013-01-14,10.645,10.677,10.564,10.637,129494,0
2013-01-15,10.611,10.62,10.549,10.596,167470,0
2013-01-16,10.556,10.589,10.54,10.589,169004,0
2013-01-17,10.491,10.596,10.053,10.572,104774,0
2013-01-18,10.58,10.669,10.508,10.645,259666,0
2013-01-22,10.564,10.708,10.157,10.693,115881,0
2013-01-23,10.66,10.686,10.637,10.645,189069,0
2013-01-24,10.596,10.693,10.596,10.652,283628,0
2013-01-25,10.589,10.611,10.556,10.58,136173,0
2013-01-28,10.589,10.628,10.589,10.611,82541,0
2013-01-29,10.589,10.716,10.589,10.645,252470,0
2013-01-30,10.628,10.693,10.628,10.677,77245,0
2013-01-31,10.677,10.677,10.66,10.677,96440,0
2013-02-01,10.686,10.716,10.652,10.708,146490,0
2013-02-04,10.66,10.66,10.517,10.524,244317,0
2013-02-05,10.5,10.605,10.485,10.572,391912,0
2013-02-06,10.572,10.572,10.5,10.564,110357,0
2013-02-07,10.517,10.517,10.283,10.324,106521,0
2013-02-08,10.42,10.428,10.324,10.381,31652,0
2013-02-11,10.381,10.389,10.308,10.316,12466,0
2013-02-12,10.261,10.308,10.14,10.253,44715,0
2013-02-13,10.244,10.308,10.237,10.253,110771,0
2013-02-14,10.268,10.292,10.261,10.283,16472,0
2013-02-15,10.308,10.349,10.283,10.349,16256,0
2013-02-19,10.253,10.268,10.189,10.228,27629,0
2013-02-20,10.308,10.308,10.173,10.212,46906,0
2013-02-21,10.212,10.276,10.14,10.221,40257,0
2013-02-22,10.228,10.268,10.18,10.237,11470,0
2013-02-25,10.283,10.308,10.099,10.164,16808,0
2013-02-26,10.268,10.524,10.107,10.316,84817,0
2013-02-27,10.365,10.365,10.276,10.357,17097,0
2013-02-28,10.403,10.5,10.403,10.435,15065,0
2013-03-01,10.357,10.357,10.276,10.341,23777,0
2013-03-04,10.173,10.228,10.116,10.14,32721,0
2013-03-05,10.197,10.261,10.197,10.197,20484,0
2013-03-06,10.205,10.253,10.164,10.197,14540,0
2013-03-07,10.189,10.197,10.148,10.164,15433,0
2013-03-08,10.099,10.228,10.099,10.221,23524,0
2013-03-11,10.221,10.221,9.981,10.091,62394,0
2013-03-12,10.013,10.045,9.861,9.916,88053,0
2013-03-13,9.9,9.9,9.795,9.821,107914,0
2013-03-14,9.804,9.892,9.764,9.764,114287,0
2013-03-15,9.621,9.716,9.621,9.693,39035,0
2013-03-18,9.653,9.653,9.582,9.621,11210,0
2013-03-19,9.582,9.582,9.4609,9.4758,20614,0
2013-03-20,9.604,9.764,9.604,9.733,35025,0
2013-03-21,9.742,9.742,9.604,9.653,40649,0
2013-03-22,9.628,9.742,9.628,9.724,18260,0
2013-03-25,9.724,9.772,9.669,9.676,16975,0
2013-03-26,9.772,9.789,9.742,9.75,9733,0
2013-03-27,9.701,9.75,9.685,9.75,18841,0
2013-03-28,9.636,9.669,9.628,9.669,8354,0
2013-04-01,9.644,9.644,9.533,9.556,47480,0
2013-04-02,9.589,9.676,9.589,9.661,24185,0
2013-04-03,9.604,9.604,9.4668,9.4668,36769,0
2013-04-04,9.517,9.596,9.4837,9.596,29754,0
2013-04-05,9.589,9.589,9.3807,9.4837,26647,0
2013-04-08,9.3969,9.508,9.3969,9.4996,29482,0
2013-04-09,9.54,9.549,9.4927,9.4996,61473,0
2013-04-10,9.4996,9.582,9.4996,9.549,18017,0
2013-04-11,9.517,9.565,9.4996,9.4996,17615,0
2013-04-12,9.533,9.533,9.4364,9.4996,31329,0
2013-04-15,9.3325,9.3886,9.2925,9.3084,24258,0
2013-04-16,9.4364,9.4364,9.341,9.3886,18606,0
2013-04-17,9.2367,9.2842,9.1166,9.125,89977,0
2013-04-18,9.2367,9.2367,9.125,9.2125,14631,0
2013-04-19,9.3571,9.4609,9.3571,9.4529,26712,0
2013-04-22,9.4117,9.4837,9.4058,9.4837,19804,0
2013-04-23,9.3886,9.4837,9.3729,9.4117,72662,0
2013-04-24,9.4837,9.556,9.4668,9.556,13252,0
2013-04-25,9.596,9.653,9.573,9.621,18517,0
2013-04-26,9.604,9.613,9.54,9.589,26191,0
2013-04-29,9.636,9.693,9.604,9.669,17436,0
2013-04-30,9.604,9.709,9.604,9.693,24762,0
2013-05-01,9.653,9.661,9.604,9.604,17793,0
2013-05-02,9.596,9.676,9.533,9.644,27444,0
2013-05-03,9.709,9.795,9.701,9.772,38513,0
2013-05-06,9.795,9.821,9.78,9.812,13947,0
2013-05-07,9.804,9.909,9.804,9.868,26294,0
2013-05-08,9.909,9.949,9.9,9.924,14511,0
2013-05-09,9.876,9.909,9.861,9.868,14936,0
2013-05-10,9.852,9.94,9.852,9.916,11721,0
2013-05-13,9.78,9.804,9.78,9.804,22849,0
2013-05-14,9.795,9.883,9.789,9.852,52011,0
2013-05-15,9.852,9.9,9.844,9.883,16304,0
2013-05-16,9.789,9.868,9.789,9.852,9384,0
2013-05-17,9.837,9.956,9.837,9.956,21388,0
2013-05-20,9.965,10.005,9.956,9.998,35672,0
2013-05-21,9.965,9.989,9.892,9.949,11340,0
2013-05-22,9.924,9.998,9.821,9.844,18682,0
2013-05-23,9.589,9.764,9.589,9.764,31243,0
2013-05-24,9.613,9.621,9.565,9.613,17077,0
2013-05-28,9.821,9.821,9.716,9.716,32049,0
2013-05-29,9.589,9.644,9.582,9.636,34127,0
2013-05-30,9.604,9.709,9.604,9.644,17247,0
2013-05-31,9.589,9.596,9.4668,9.4668,40918,0
2013-06-03,9.533,9.533,9.4927,9.524,26060,0
2013-06-04,9.517,9.549,9.4206,9.4609,21963,0
2013-06-05,9.4058,9.4206,9.3325,9.3325,41211,0
2013-06-06,9.2925,9.3807,9.2683,9.365,26696,0
2013-06-07,9.3571,9.3807,9.2767,9.3009,19280,0
2013-06-10,9.2283,9.2525,9.1968,9.2283,14855,0
2013-06-11,9.0365,9.1557,9.0365,9.1166,17417,0
2013-06-12,9.1092,9.1092,9.0365,9.0608,19059,0
2013-06-13,9.1092,9.1809,9.1017,9.1809,14726,0
2013-06-14,9.0365,9.0532,8.9733,9.0133,37404,0
2013-06-17,9.125,9.1492,9.0608,9.0691,24732,0
2013-06-18,9.1017,9.1492,9.0691,9.1092,30498,0
2013-06-19,9.1557,9.1557,8.9164,8.9164,27813,0
2013-06-20,8.7008,8.7807,8.549,8.6608,125157,0
2013-06-21,8.7807,8.7969,8.613,8.7889,40660,0
2013-06-24,8.5889,8.5889,8.4131,8.421,53433,0
2013-06-25,8.4849,8.6209,8.4849,8.573,90313,0
2013-06-26,8.6853,8.7008,8.6374,8.7008,26861,0
2013-06-27,8.7651,8.7725,8.7008,8.7487,16684,0
2013-06-28,8.7807,8.8052,8.717,8.7651,9756,0
2013-07-01,8.8597,8.8597,8.7725,8.8285,61170,0
2013-07-02,8.8597,8.8597,8.7008,8.757,44910,0
2013-07-03,8.6444,8.7725,8.6209,8.7324,35311,0
2013-07-05,8.8996,8.8996,8.6853,8.7651,49559,0
2013-07-08,8.757,8.868,8.757,8.8052,24350,0
2013-07-09,8.8368,8.8933,8.8202,8.8597,62864,0
2013-07-10,8.9565,8.9565,8.8933,8.9164,43262,0
2013-07-11,9.1725,9.1968,9.1092,9.1882,70930,0
2013-07-12,9.1166,9.1166,9.0365,9.0691,69426,0
2013-07-15,9.1641,9.1725,9.1166,9.1725,47124,0
2013-07-16,9.125,9.1882,9.125,9.1882,35495,0
2013-07-17,9.1968,9.2283,9.1334,9.1725,32674,0
2013-07-18,9.1557,9.1882,9.125,9.1417,18311,0
2013-07-19,9.125,9.1557,9.0133,9.045,28354,0
2013-07-22,9.0532,9.1092,9.0133,9.1092,21164,0
2013-07-23,9.221,9.2925,9.221,9.2925,23257,0
2013-07-24,9.1968,9.2442,9.1557,9.1809,20692,0
2013-07-25,9.1809,9.221,9.1725,9.221,22962,0
2013-07-26,9.1809,9.221,9.125,9.2041,14044,0
2013-07-29,9.0365,9.0849,8.9164,9.0283,44064,0
2013-07-30,9.0766,9.125,9.0766,9.1166,13387,0
2013-07-31,9.0691,9.1641,9.0691,9.0849,10785,0
2013-08-01,9.1641,9.2525,9.1557,9.2125,18995,0
2013-08-02,9.2283,9.2442,9.1968,9.2125,6543,0
2013-08-05,9.1092,9.1492,9.1092,9.1417,14378,0
2013-08-06,9.0365,9.1017,8.9966,9.0691,22367,0
2013-08-07,8.9481,8.9565,8.8996,8.9481,12332,0
2013-08-08,9.0049,9.0608,8.9332,8.9966,48824,0
2013-08-09,8.9164,9.0283,8.9164,9.0133,8507,0
2013-08-12,9.0691,9.1968,9.0691,9.1968,29133,0
2013-08-13,9.2609,9.3251,9.2525,9.3084,28349,0
2013-08-14,9.341,9.341,9.2842,9.3084,2500,0
2013-08-15,9.2283,9.2283,9.125,9.1417,13649,0
2013-08-16,9.1417,9.2125,9.1166,9.1334,9763,0
2013-08-19,9.1092,9.1557,9.0691,9.0691,7127,0
2013-08-20,9.0365,9.0365,8.9565,8.9966,15686,0
2013-08-21,8.9164,8.9164,8.8052,8.8133,42692,0
2013-08-22,8.8597,9.0532,8.8597,9.0283,20512,0
2013-08-23,9.0283,9.0283,8.9249,8.9648,24981,0
2013-08-26,9.0365,9.0532,8.9481,8.9565,16672,0
2013-08-27,8.9081,8.9081,8.8052,8.8597,44093,0
2013-08-28,8.8285,8.8848,8.8133,8.868,16391,0
2013-08-29,8.9081,8.9081,8.8285,8.8368,11100,0
2013-08-30,8.8933,8.8933,8.7253,8.7807,8660,0
2013-09-03,8.9407,9.0691,8.9249,8.9648,22721,0
2013-09-04,9.0365,9.0608,9.0283,9.045,8879,0
2013-09-05,9.0849,9.1017,9.045,9.0849,10396,0
2013-09-06,9.1641,9.1641,9.0933,9.1417,10787,0
2013-09-09,9.221,9.2842,9.1882,9.2842,30364,0
2013-09-10,9.2842,9.3969,9.2767,9.3886,35964,0
2013-09-11,9.3886,9.3886,9.2442,9.3084,17279,0
2013-09-12,9.2767,9.2925,9.2041,9.2041,17986,0
2013-09-13,9.2525,9.2525,9.1968,9.2041,9401,0
2013-09-16,9.2767,9.3571,9.2609,9.2683,20867,0
2013-09-17,9.2283,9.2842,9.1809,9.2367,17401,0
2013-09-18,9.1725,9.4364,9.1725,9.3325,107827,0
2013-09-19,9.3009,9.3009,9.2367,9.3009,14019,0
2013-09-20,9.3084,9.4758,9.2525,9.3167,15227,0
2013-09-23,9.3167,9.3167,9.1417,9.2683,109408,0
2013-09-24,9.2683,9.3084,9.1092,9.2367,29673,0
2013-09-25,9.2125,9.2367,9.0365,9.2041,10855,0
2013-09-26,9.1725,9.2125,9.1417,9.1882,17310,0
2013-09-27,9.1641,9.1809,9.125,9.1557,5364,0
2013-09-30,8.9966,9.1166,8.9966,9.1092,18422,0
2013-10-01,9.0283,9.1809,9.0283,9.1725,27032,0
2013-10-02,9.1417,9.1557,9.1334,9.1557,9822,0
2013-10-03,9.1725,9.2283,9.1557,9.1968,62570,0
2013-10-04,9.1809,9.2683,9.1809,9.2367,12147,0
2013-10-07,9.1641,9.1725,9.125,9.125,9388,0
2013-10-08,9.0849,9.1725,9.0766,9.0766,11070,0
2013-10-09,9.0365,9.1492,9.0365,9.0933,27115,0
2013-10-10,9.1166,9.2367,9.1166,9.221,57248,0
2013-10-11,9.1557,9.2767,9.1557,9.2525,11841,0
2013-10-14,9.2525,9.3084,9.125,9.2683,10952,0
2013-10-15,9.2283,9.2609,9.221,9.2367,28689,0
2013-10-16,9.221,9.2767,9.221,9.2683,35192,0
2013-10-17,9.2125,9.2842,9.1882,9.2767,17925,0
2013-10-18,9.3009,9.3886,9.2842,9.3729,26579,0
2013-10-21,9.3969,9.4364,9.365,9.4364,21021,0
2013-10-22,9.4609,9.4758,9.3807,9.3969,17950,0
2013-10-23,9.2683,9.2683,9.221,9.2367,20384,0
2013-10-24,9.2683,9.2683,9.1968,9.2442,134309,0
2013-10-25,9.221,9.2442,9.2125,9.2125,2656,0
2013-10-28,9.2767,9.2925,9.221,9.2442,34471,0
2013-10-29,9.2767,9.3167,9.2442,9.3084,16773,0
2013-10-30,9.365,9.4058,9.3483,9.3886,38573,0
2013-10-31,9.4206,9.4206,9.3251,9.3251,29385,0
2013-11-01,9.4058,9.4668,9.3084,9.365,51762,0
2013-11-04,9.3325,9.3807,9.3084,9.3729,32879,0
2013-11-05,9.2842,9.3084,9.2367,9.3009,25252,0
2013-11-06,9.3167,9.3571,9.2842,9.341,63385,0
2013-11-07,9.3167,9.3325,9.2767,9.2767,44008,0
2013-11-08,9.2367,9.3009,9.221,9.3009,16520,0
2013-11-11,9.2767,9.3729,9.2767,9.3251,17486,0
2013-11-12,9.3251,9.3251,9.1092,9.1725,109499,0
2013-11-13,9.0207,9.1166,9.0133,9.0691,33755,0
2013-11-14,9.045,9.1017,8.9481,9.0608,138785,0
2013-11-15,9.2041,9.3325,9.2041,9.2842,41444,0
2013-11-18,9.3807,9.4927,9.3807,9.4529,64024,0
2013-11-19,9.3571,9.4285,9.3571,9.3969,36925,0
2013-11-20,9.3729,9.4058,9.3251,9.3325,12575,0
2013-11-21,9.3571,9.3886,9.3251,9.3807,9894,0
2013-11-22,9.3483,9.3807,9.341,9.3729,9019,0
2013-11-25,9.341,9.341,9.2767,9.2842,39016,0
2013-11-26,9.2842,9.3009,9.2609,9.2683,42883,0
2013-11-27,9.2925,9.3571,9.2842,9.3325,17309,0
2013-11-29,9.3009,9.4927,9.3009,9.4285,43419,0
2013-12-02,9.3886,9.4058,9.3167,9.3167,23584,0
2013-12-03,9.2683,9.3571,9.2609,9.3251,46949,0
2013-12-04,9.3009,9.3729,9.2525,9.3325,24443,0
2013-12-05,9.3084,9.3084,9.2041,9.2125,11632,0
2013-12-06,9.2767,9.2925,9.1725,9.1882,94283,0
2013-12-09,9.1968,9.1968,9.0933,9.125,45749,0
2013-12-10,9.0691,9.125,9.0532,9.125,66242,0
2013-12-11,9.0532,9.0532,8.9808,8.9966,76225,0
2013-12-12,8.9565,9.0133,8.9332,9.0049,59677,0
2013-12-13,8.9881,9.0849,8.8848,8.9808,62753,0
2013-12-16,8.9565,9.0283,8.9565,9.0207,60826,0
2013-12-17,8.9733,9.0207,8.8765,9.0049,88945,0
2013-12-18,9.1203,9.1743,9.0933,9.1651,66881,0
2013-12-19,9.0654,9.1203,9.0291,9.1111,179219,0
2013-12-20,9.0747,9.247,9.0747,9.1743,95477,0
2013-12-23,9.2014,9.3836,9.1743,9.192,74936,0
2013-12-24,9.2739,9.3561,9.2739,9.3289,12676,0
2013-12-26,9.3019,9.3102,9.2106,9.2377,53588,0
2013-12-27,9.3561,9.3561,9.2563,9.2925,38350,0
2013-12-30,9.2647,9.2739,9.1651,9.1651,51827,0
2013-12-31,9.1827,9.247,9.1474,9.247,36218,0
2014-01-02,9.1827,9.1827,9.0384,9.0479,15465,0
2014-01-03,9.057,9.057,9.0021,9.057,68473,0
2014-01-06,9.0115,9.0198,8.9202,8.9928,38874,0
2014-01-07,8.9835,9.0479,8.9473,9.0291,21195,0
2014-01-08,9.0291,9.0841,9.0021,9.0115,34105,0
2014-01-09,8.9202,8.9657,8.9202,8.9565,21694,0
2014-01-10,8.9835,9.057,8.9835,9.0198,28369,0
2014-01-13,8.9835,9.0021,8.9379,8.9565,31381,0
2014-01-14,9.0021,9.0654,9.0021,9.0198,28041,0
2014-01-15,8.9751,9.0291,8.9751,8.9835,27677,0
2014-01-16,8.9473,8.9835,8.9296,8.9751,18854,0
2014-01-17,9.0291,9.0291,8.9751,9.0021,29705,0
2014-01-21,9.0115,9.057,8.9928,9.0198,25913,0
2014-01-22,9.0841,9.1111,9.0384,9.1017,32888,0
2014-01-23,8.9657,8.9657,8.8476,8.8652,37558,0
2014-01-24,8.8023,8.8202,8.6843,8.7207,25961,0
2014-01-27,8.6935,8.6935,8.5755,8.5938,40697,0
2014-01-28,8.6663,8.6843,8.6301,8.639,7368,0
2014-01-29,8.5483,8.5664,8.4666,8.4938,63249,0
2014-01-30,8.5302,8.5846,8.4938,8.521,20822,0
2014-01-31,8.4938,8.4938,8.3849,8.4847,42664,0
2014-02-03,8.4213,8.4213,8.2851,8.2851,45533,0
2014-02-04,8.2669,8.3486,8.258,8.3214,19592,0
2014-02-05,8.2669,8.2761,8.1762,8.258,31634,0
2014-02-06,8.3032,8.3579,8.3032,8.3395,40768,0
2014-02-07,8.3214,8.3941,8.3214,8.3214,30135,0
2014-02-10,8.3579,8.4213,8.3214,8.3486,57539,0
2014-02-11,8.4213,8.5573,8.4213,8.5573,43583,0
2014-02-12,8.5664,8.639,8.5302,8.5392,29288,0
2014-02-13,8.4938,8.5938,8.4758,8.5755,14942,0
2014-02-14,8.5664,8.639,8.5664,8.6209,9277,0
2014-02-18,8.5938,8.6301,8.5483,8.5664,14105,0
2014-02-19,8.5755,8.6481,8.5573,8.5938,15010,0
2014-02-20,8.5121,8.5755,8.5029,8.5392,20671,0
2014-02-21,8.5755,8.6027,8.258,8.5483,90039,0
2014-02-24,8.4666,8.521,8.4575,8.4938,34759,0
2014-02-25,8.4847,8.4847,8.3941,8.403,61583,0
2014-02-26,8.403,8.5029,8.403,8.4938,48218,0
2014-02-27,8.5392,8.6209,8.5302,8.6027,26582,0
2014-02-28,8.6481,8.6572,8.5302,8.5846,89348,0
2014-03-03,8.4213,8.4938,8.4123,8.4758,22354,0
2014-03-04,8.5846,8.5938,8.521,8.5755,30135,0
2014-03-05,8.4666,8.5483,8.4666,8.5483,28209,0
2014-03-06,8.5483,8.6572,8.5483,8.6027,22394,0
2014-03-07,8.5664,8.5938,8.5121,8.5121,128905,0
2014-03-10,8.3941,8.4758,8.3849,8.4758,52907,0
2014-03-11,8.4847,8.5392,8.4304,8.4575,58810,0
2014-03-12,8.3849,8.4575,8.376,8.4575,18926,0
2014-03-13,8.4394,8.4394,8.3667,8.3667,62437,0
2014-03-14,8.3305,8.403,8.3125,8.3395,23600,0
2014-03-17,8.3667,8.376,8.3305,8.3486,58172,0
2014-03-18,8.403,8.4304,8.3849,8.403,44471,0
2014-03-19,8.376,8.3941,8.3305,8.3395,26808,0
2014-03-20,8.2943,8.3395,8.258,8.3305,11057,0
2014-03-21,8.4485,8.5302,8.4123,8.4123,52877,0
2014-03-24,8.4758,8.4938,8.4304,8.4758,38034,0
2014-03-25,8.5302,8.5573,8.5121,8.521,5842,0
2014-03-26,8.5483,8.6027,8.5483,8.5938,100610,0
2014-03-27,8.5846,8.6118,8.5664,8.5938,50654,0
2014-03-28,8.6209,8.748,8.6118,8.7298,12689,0
2014-03-31,8.748,8.7843,8.7389,8.7752,26883,0
2014-04-01,8.8115,8.8476,8.8115,8.8295,27848,0
2014-04-02,8.8115,8.8933,8.8115,8.8652,82888,0
2014-04-03,8.8387,8.8838,8.7933,8.8652,78263,0
2014-04-04,8.911,8.9751,8.8747,8.9015,74102,0
2014-04-07,8.8838,8.9473,8.8652,8.8838,43977,0
2014-04-08,8.9473,9.057,8.9379,8.9751,112017,0
2014-04-09,8.9928,9.0654,8.9835,9.0198,10151,0
2014-04-10,9.0747,9.1827,9.0198,9.057,24260,0
2014-04-11,8.9751,9.0115,8.911,8.9751,59313,0
2014-04-14,9.0654,9.0654,9.0115,9.0198,19675,0
2014-04-15,8.9928,9.0198,8.9379,8.9928,59102,0
2014-04-16,9.0479,9.1017,9.0479,9.1017,15868,0
2014-04-17,9.1111,9.1557,9.0291,9.1203,33852,0
2014-04-21,9.0841,9.1111,9.0841,9.1017,9061,0
2014-04-22,9.0654,9.1017,9.0654,9.0841,24158,0
2014-04-23,9.0198,9.057,8.9928,9.0479,25187,0
2014-04-24,9.0479,9.057,9.0115,9.0479,38214,0
2014-04-25,8.9928,9.0021,8.9657,9.0021,39092,0
2014-04-28,8.9928,9.0021,8.9657,9.0021,42390,0
2014-04-29,9.0841,9.1651,9.0841,9.1111,18658,0
2014-04-30,9.0479,9.0654,9.0291,9.0291,8394,0
2014-05-01,9.057,9.0747,9.057,9.0747,42247,0
2014-05-02,9.0654,9.1017,9.057,9.1017,18866,0
2014-05-05,9.0747,9.0747,8.9928,9.0479,56582,0
2014-05-06,9.0479,9.1017,9.0479,9.0841,78294,0
2014-05-07,9.0747,9.0747,9.0291,9.0479,6253,0
2014-05-08,9.0747,9.0841,9.0479,9.0479,2931,0
2014-05-09,9.0291,9.0479,9.0291,9.0479,1398,0
2014-05-12,9.1203,9.1557,9.1203,9.1474,13593,0
2014-05-13,9.1203,9.1297,9.0841,9.1203,10900,0
2014-05-14,9.1474,9.1651,9.1474,9.1557,68339,0
2014-05-15,9.1297,9.1651,9.0841,9.1557,78379,0
2014-05-16,9.1474,9.192,9.1474,9.192,201514,0
2014-05-19,9.1651,9.1743,9.1651,9.1743,3418,0
2014-05-20,9.1651,9.1827,9.1557,9.1651,49395,0
2014-05-21,9.2014,9.247,9.2014,9.22,13399,0
2014-05-22,9.2106,9.247,9.2106,9.2283,23357,0
2014-05-23,9.22,9.247,9.22,9.247,7091,0
2014-05-27,9.3019,9.3019,9.2014,9.2283,13001,0
2014-05-28,9.3102,9.3289,9.1827,9.3196,46352,0
2014-05-29,9.3196,9.3382,9.3019,9.3382,16352,0
2014-05-30,9.3836,9.393,9.3289,9.3289,22418,0
2014-06-02,9.3289,9.393,9.3196,9.3836,59736,0
2014-06-03,9.365,9.4374,9.365,9.4374,10160,0
2014-06-04,9.3836,9.4018,9.3836,9.393,3506,0
2014-06-05,9.4285,9.4638,9.4107,9.4285,17604,0
2014-06-06,9.393,9.393,9.365,9.393,11408,0
2014-06-09,9.365,9.4196,9.365,9.4107,9199,0
2014-06-10,9.4285,9.4559,9.4018,9.4559,22811,0
2014-06-11,9.4459,9.4638,9.393,9.4459,54084,0
2014-06-12,9.4196,9.4559,9.4018,9.4018,17083,0
2014-06-13,9.4459,9.4728,9.4459,9.4638,8260,0
2014-06-16,9.4459,9.4638,9.4285,9.4459,3945,0
2014-06-17,9.4107,9.4459,9.4107,9.4196,8931,0
2014-06-18,9.4196,9.4728,9.365,9.4638,44074,0
2014-06-19,9.4459,9.4638,9.4196,9.4638,23053,0
2014-06-20,9.4196,9.4374,9.4107,9.4285,21540,0
2014-06-23,9.3836,9.3836,9.2925,9.3289,12176,0
2014-06-24,9.3561,9.3561,9.2739,9.2925,4734,0
2014-06-25,9.3019,9.3561,9.2925,9.3196,29593,0
2014-06-26,9.4018,9.4196,9.4018,9.4107,1198,0
2014-06-27,9.3836,9.4196,9.3561,9.4107,65553,0
2014-06-30,9.4196,9.4817,9.393,9.4817,61315,0
2014-07-01,9.501,9.51,9.4917,9.501,22707,0
2014-07-02,9.584,9.601,9.565,9.601,34823,0
2014-07-03,9.637,9.665,9.601,9.637,28788,0
2014-07-07,9.528,9.646,9.528,9.646,38388,0
2014-07-08,9.574,9.628,9.574,9.61,40132,0
2014-07-09,9.574,9.574,9.501,9.565,75545,0
2014-07-10,9.4728,9.565,9.4459,9.537,41891,0
2014-07-11,9.501,9.584,9.501,9.584,25568,0
2014-07-14,9.646,9.646,9.584,9.584,20758,0
2014-07-15,9.574,9.574,9.565,9.574,14476,0
2014-07-16,9.584,9.62,9.584,9.591,18733,0
2014-07-17,9.565,9.574,9.528,9.537,42543,0
2014-07-18,9.601,9.601,9.537,9.584,27477,0
2014-07-21,9.555,9.584,9.528,9.584,11132,0
2014-07-22,9.646,9.747,9.637,9.692,45829,0
2014-07-23,9.756,9.8,9.728,9.747,14803,0
2014-07-24,9.8,9.837,9.738,9.773,33122,0
2014-07-25,9.764,9.81,9.728,9.81,790,0
2014-07-28,9.864,9.918,9.855,9.91,24465,0
2014-07-29,9.891,9.936,9.891,9.891,39696,0
2014-07-30,9.9,9.927,9.747,9.819,8394,0
2014-07-31,9.819,9.855,9.728,9.756,27135,0
2014-08-01,9.792,9.8,9.728,9.738,7748,0
2014-08-04,9.8,9.81,9.747,9.81,36443,0
2014-08-05,9.764,9.773,9.71,9.747,40686,0
2014-08-06,9.728,9.747,9.692,9.738,6652,0
2014-08-07,9.728,9.764,9.62,9.637,22388,0
2014-08-08,9.701,9.728,9.665,9.728,18166,0
2014-08-11,9.747,9.829,9.747,9.81,5593,0
2014-08-12,9.738,9.8,9.738,9.782,5056,0
2014-08-13,9.881,9.91,9.845,9.845,9871,0
2014-08-14,9.829,9.936,9.829,9.918,37158,0
2014-08-15,9.918,9.973,9.845,9.864,31264,0
2014-08-18,9.891,9.983,9.881,9.936,14744,0
2014-08-19,9.964,10.001,9.955,9.983,42965,0
2014-08-20,9.973,10.055,9.973,10.029,36162,0
2014-08-21,10.019,10.037,9.964,9.964,12958,0
2014-08-22,9.983,10.037,9.973,10.001,33088,0
2014-08-25,10.046,10.055,9.973,10.001,31961,0
2014-08-26,9.992,10.001,9.983,9.992,9755,0
2014-08-27,9.992,10.037,9.973,10.029,43930,0
2014-08-28,9.936,9.936,9.9,9.91,5023,0
2014-08-29,9.936,9.973,9.936,9.973,31954,0
2014-09-02,9.983,10.019,9.964,9.973,15238,0
2014-09-03,10.118,10.245,10.099,10.163,18814,0
2014-09-04,10.237,10.255,10.136,10.155,12343,0
2014-09-05,10.163,10.163,10.126,10.163,5378,0
2014-09-08,10.108,10.173,10.046,10.046,25460,0
2014-09-09,10.029,10.055,10.029,10.046,48272,0
2014-09-10,9.964,10.019,9.91,10.019,29687,0
2014-09-11,9.964,10.001,9.964,9.973,6571,0
2014-09-12,9.936,9.983,9.918,9.973,17483,0
2014-09-15,9.927,9.946,9.837,9.891,26201,0
2014-09-16,9.756,9.973,9.719,9.891,47147,0
2014-09-17,9.864,9.918,9.864,9.9,36968,0
2014-09-18,9.936,9.936,9.873,9.881,11936,0
2014-09-19,9.845,9.845,9.756,9.792,7249,0
2014-09-22,9.81,9.81,9.61,9.61,53155,0
2014-09-23,9.61,9.665,9.601,9.646,75963,0
2014-09-24,9.71,9.792,9.692,9.738,20002,0
2014-09-25,9.701,9.719,9.547,9.574,30778,0
2014-09-26,9.62,9.655,9.555,9.628,20178,0
2014-09-29,9.4728,9.519,9.4459,9.4559,14504,0
2014-09-30,9.393,9.4107,9.3561,9.4107,3965,0
2014-10-01,9.519,9.519,9.247,9.3019,25110,0
2014-10-02,9.2833,9.3561,9.1474,9.2739,23118,0
2014-10-03,9.365,9.4018,9.3463,9.365,18148,0
2014-10-06,9.4728,9.528,9.4459,9.4917,21895,0
2014-10-07,9.4285,9.4559,9.4107,9.4459,13187,0
2014-10-08,9.4285,9.519,9.4285,9.4917,25734,0
2014-10-09,9.4285,9.501,9.393,9.393,34701,0
2014-10-10,9.2925,9.3463,9.2739,9.2739,7030,0
2014-10-13,9.3382,9.3836,9.3196,9.3561,42202,0
2014-10-14,9.3196,9.393,9.2925,9.2925,12763,0
2014-10-15,9.1827,9.192,9.0747,9.1743,23596,0
2014-10-16,9.0291,9.3019,9.0291,9.2014,10715,0
2014-10-17,9.3196,9.3289,9.247,9.247,4575,0
2014-10-20,9.2563,9.365,9.247,9.3102,23072,0
2014-10-21,9.3382,9.3748,9.2377,9.3289,37708,0
2014-10-22,9.365,9.4018,9.3102,9.3463,10193,0
2014-10-23,9.4018,9.4459,9.393,9.4196,9066,0
2014-10-24,9.4374,9.4374,9.4018,9.4018,8525,0
2014-10-27,9.3382,9.393,9.2925,9.393,21678,0
2014-10-28,9.4817,9.537,9.4817,9.51,10928,0
2014-10-29,9.574,9.591,9.4638,9.4917,14977,0
2014-10-30,9.4559,9.547,9.4559,9.501,4403,0
2014-10-31,9.61,9.62,9.555,9.61,24328,0
2014-11-03,9.547,9.565,9.51,9.528,8706,0
2014-11-04,9.519,9.574,9.519,9.555,16827,0
2014-11-05,9.4728,9.4817,9.4459,9.4817,31163,0
2014-11-06,9.4374,9.4559,9.4285,9.4374,9739,0
2014-11-07,9.4018,9.4374,9.393,9.4196,7560,0
2014-11-10,9.4018,9.4817,9.393,9.4728,21744,0
2014-11-11,9.4559,9.4817,9.4459,9.4728,37860,0
2014-11-12,9.4817,9.4917,9.4638,9.4917,6491,0
2014-11-13,9.528,9.537,9.501,9.501,4032,0
2014-11-14,9.547,9.62,9.537,9.547,23583,0
2014-11-17,9.4728,9.4917,9.393,9.4728,57564,0
2014-11-18,9.393,9.4559,9.3836,9.4107,38309,0
2014-11-19,9.3836,9.4018,9.3289,9.393,40140,0
2014-11-20,9.3463,9.3836,9.3382,9.3836,22816,0
2014-11-21,9.565,9.701,9.565,9.628,113417,0
2014-11-24,9.665,9.665,9.574,9.62,37803,0
2014-11-25,9.61,9.655,9.574,9.574,19320,0
2014-11-26,9.747,9.8,9.71,9.756,41664,0
2014-11-28,9.782,9.881,9.719,9.881,13629,0
2014-12-01,9.8,9.8,9.547,9.547,20725,0
2014-12-02,9.547,9.673,9.4374,9.601,28260,0
2014-12-03,9.547,9.591,9.4728,9.4728,34622,0
2014-12-04,9.528,9.655,9.501,9.584,48689,0
2014-12-05,9.591,9.61,9.51,9.61,19002,0
2014-12-08,9.584,9.591,9.4374,9.4638,14136,0
2014-12-09,9.1557,9.2014,9.057,9.1651,37382,0
2014-12-10,9.2106,9.2563,9.1389,9.1557,19208,0
2014-12-11,9.2739,9.2739,9.1651,9.1743,14293,0
2014-12-12,9.1111,9.1297,9.0747,9.0933,6931,0
2014-12-15,9.1203,9.1474,9.0115,9.0841,45114,0
2014-12-16,8.9928,9.1297,8.9928,9.0479,8627,0
2014-12-17,9.057,9.2014,9.0291,9.192,16697,0
2014-12-18,9.2106,9.2283,9.0933,9.1111,18349,0
2014-12-19,9.1203,9.192,9.1203,9.1557,14697,0
2014-12-22,9.1389,9.2925,9.1389,9.2377,37721,0
2014-12-23,9.1827,9.1827,9.0747,9.0747,21876,0
2014-12-24,9.0384,9.0933,9.0384,9.0479,30117,0
2014-12-26,9.1651,9.2377,9.1651,9.192,10176,0
2014-12-29,9.3093,9.3186,9.1977,9.2442,24747,0
2014-12-30,9.1511,9.1604,9.0962,9.124,26295,0
2014-12-31,9.1791,9.2349,9.1334,9.2162,32086,0
2015-01-02,9.2906,9.3463,9.2349,9.2906,12368,0
2015-01-05,9.2906,9.2906,9.2069,9.2349,12160,0
2015-01-06,9.1882,9.1977,9.0962,9.1427,19352,0
2015-01-07,9.2255,9.2628,9.1511,9.2255,74783,0
2015-01-08,9.2069,9.2628,9.1882,9.2535,34138,0
2015-01-09,9.2162,9.2815,9.2162,9.2535,18779,0
2015-01-12,9.3186,9.3186,9.2255,9.2349,13036,0
2015-01-13,9.3372,9.3748,9.2442,9.3093,39084,0
2015-01-14,9.2349,9.2906,9.2349,9.2815,17680,0
2015-01-15,9.3463,9.4479,9.328,9.328,12172,0
2015-01-16,9.2628,9.3186,9.2628,9.3186,22291,0
2015-01-20,9.2721,9.2721,9.1977,9.2721,31966,0
2015-01-21,9.3186,9.4028,9.3186,9.4028,24378,0
2015-01-22,9.3939,9.4847,9.3748,9.4758,30192,0
2015-01-23,9.4947,9.588,9.4658,9.569,71526,0
2015-01-26,9.514,9.551,9.514,9.551,2672,0
2015-01-27,9.4579,9.4579,9.4206,9.4579,2500,0
2015-01-28,9.4758,9.4758,9.4295,9.4479,15735,0
2015-01-29,9.4758,9.514,9.4206,9.4847,4716,0
2015-01-30,9.3939,9.3939,9.2906,9.3,7153,0
2015-02-02,9.3372,9.4028,9.3372,9.3748,8114,0
2015-02-03,9.4295,9.551,9.4295,9.4947,13287,0
2015-02-04,9.588,9.588,9.4947,9.514,13925,0
2015-02-05,9.4479,9.4947,9.4206,9.4947,31326,0
2015-02-06,9.4028,9.4117,9.3939,9.4028,2018,0
2015-02-09,9.328,9.4117,9.328,9.365,3266,0
2015-02-10,9.4028,9.4028,9.3748,9.3836,1567,0
2015-02-11,9.328,9.3561,9.3186,9.3463,13204,0
2015-02-12,9.3748,9.4295,9.3748,9.4117,8453,0
2015-02-13,9.4579,9.4947,9.4394,9.4758,9636,0
2015-02-17,9.4394,9.4658,9.4295,9.4479,10134,0
2015-02-18,9.4579,9.4758,9.4479,9.4658,8343,0
2015-02-19,9.4658,9.4658,9.4206,9.4394,6670,0
2015-02-20,9.3836,9.4579,9.3836,9.4394,13779,0
2015-02-23,9.4117,9.4394,9.4117,9.4295,9919,0
2015-02-24,9.4847,9.532,9.4579,9.532,8267,0
2015-02-25,9.514,9.532,9.504,9.504,12351,0
2015-02-26,9.56,9.56,9.541,9.541,1165,0
2015-02-27,9.532,9.551,9.522,9.522,37148,0
2015-03-02,9.541,9.579,9.532,9.579,5711,0
2015-03-03,9.541,9.551,9.4947,9.541,21010,0
2015-03-04,9.4579,9.4947,9.4579,9.4847,1077,0
2015-03-05,9.4758,9.514,9.4479,9.4579,17778,0
2015-03-06,9.4479,9.4479,9.3463,9.4028,35554,0
2015-03-09,9.4479,9.504,9.4394,9.4479,12282,0
2015-03-10,9.3463,9.3463,9.2815,9.2906,13684,0
2015-03-11,9.328,9.328,9.3186,9.3186,1509,0
2015-03-12,9.3748,9.3939,9.3463,9.3561,13144,0
2015-03-13,9.365,9.3748,9.3186,9.3372,7003,0
2015-03-16,9.3748,9.4479,9.3748,9.4295,6680,0
2015-03-17,9.3561,9.3939,9.2906,9.3836,12822,0
2015-03-18,9.3836,9.522,9.365,9.4947,26398,0
2015-03-19,9.541,9.541,9.4758,9.4847,6248,0
2015-03-20,9.4295,9.514,9.3748,9.4847,29307,0
2015-03-23,9.4479,9.4758,9.4028,9.4579,23379,0
2015-03-24,9.3748,9.4658,9.3748,9.4206,25965,0
2015-03-25,9.4579,9.4579,9.365,9.3748,47083,0
2015-03-26,9.3093,9.3836,9.2815,9.365,46221,0
2015-03-27,9.4658,9.4658,9.4117,9.4394,16808,0
2015-03-30,9.514,9.624,9.4847,9.588,34585,0
2015-03-31,9.4658,9.541,9.4658,9.532,36402,0
2015-04-01,9.569,9.588,9.56,9.588,17778,0
2015-04-02,9.634,9.643,9.597,9.606,49884,0
2015-04-06,9.569,9.756,9.569,9.746,20254,0
2015-04-07,9.718,9.801,9.699,9.708,27050,0
2015-04-08,9.922,10.07,9.922,10.061,89641,0
2015-04-09,10.125,10.274,10.097,10.257,106326,0
2015-04-10,10.201,10.209,10.061,10.182,44821,0
2015-04-13,10.219,10.302,10.192,10.209,17885,0
2015-04-14,10.182,10.182,10.035,10.173,140710,0
2015-04-15,10.173,10.173,10.125,10.154,20784,0
2015-04-16,10.182,10.247,10.163,10.238,69581,0
2015-04-17,10.08,10.08,9.884,9.978,82207,0
2015-04-20,9.987,10.07,9.978,10.025,40011,0
2015-04-21,10.097,10.154,10.097,10.097,45757,0
2015-04-22,10.228,10.265,10.209,10.247,48998,0
2015-04-23,10.163,10.34,10.154,10.257,24242,0
2015-04-24,10.265,10.312,10.265,10.293,8029,0
2015-04-27,10.386,10.395,10.368,10.395,85332,0
2015-04-28,10.368,10.386,10.321,10.359,94166,0
2015-04-29,10.274,10.321,10.257,10.321,67123,0
2015-04-30,10.274,10.274,10.219,10.219,4202,0
2015-05-01,10.265,10.312,10.257,10.312,10235,0
2015-05-04,10.359,10.368,10.321,10.359,32862,0
2015-05-05,10.219,10.283,10.116,10.163,124332,0
2015-05-06,10.192,10.192,10.08,10.097,35977,0
2015-05-07,10.106,10.106,10.025,10.061,20132,0
2015-05-08,10.173,10.247,10.173,10.219,42773,0
2015-05-11,10.247,10.265,10.173,10.182,35771,0
2015-05-12,10.163,10.182,10.053,10.106,78256,0
2015-05-13,10.106,10.106,10.043,10.053,12929,0
2015-05-14,10.07,10.097,10.061,10.08,33183,0
2015-05-15,10.144,10.201,10.144,10.192,13245,0
2015-05-18,10.043,10.144,10.035,10.116,18857,0
2015-05-19,10.192,10.219,10.061,10.182,106680,0
2015-05-20,10.088,10.163,9.931,10.154,25751,0
2015-05-21,10.125,10.144,10.053,10.116,52040,0
2015-05-22,10.238,10.293,10.228,10.293,50531,0
2015-05-26,10.368,10.368,10.274,10.293,20313,0
2015-05-27,10.247,10.302,10.228,10.283,13144,0
2015-05-28,10.097,10.097,10.006,10.043,21746,0
2015-05-29,9.978,10.025,9.949,9.968,32753,0
2015-06-01,10.025,10.097,10.006,10.016,24404,0
2015-06-02,10.061,10.061,10.006,10.035,10320,0
2015-06-03,10.016,10.088,10.016,10.061,26074,0
2015-06-04,9.987,10.025,9.931,9.959,17240,0
2015-06-05,9.894,9.913,9.875,9.894,6788,0
2015-06-08,9.913,9.949,9.913,9.922,7219,0
2015-06-09,9.82,9.82,9.773,9.782,11080,0
2015-06-10,9.708,9.756,9.699,9.727,25290,0
2015-06-11,9.756,9.829,9.756,9.773,47302,0
2015-06-12,9.82,9.839,9.782,9.811,21117,0
2015-06-15,9.643,9.699,9.616,9.624,15623,0
2015-06-16,9.579,9.579,9.504,9.532,20364,0
2015-06-17,9.541,9.643,9.541,9.606,10667,0
2015-06-18,9.579,9.624,9.532,9.616,10667,0
2015-06-19,9.551,9.588,9.522,9.588,19177,0
2015-06-22,9.643,9.69,9.643,9.672,11529,0
2015-06-23,9.699,9.82,9.699,9.801,14936,0
2015-06-24,9.782,9.82,9.773,9.773,10344,0
2015-06-25,9.718,9.718,9.643,9.643,17993,0
2015-06-26,9.3186,9.551,9.3186,9.4394,42988,0
2015-06-29,9.3093,9.3836,9.2535,9.2535,38680,0
2015-06-30,9.4028,9.4206,9.3561,9.4028,19099,0
2015-07-01,9.3939,9.4117,9.3939,9.3939,15300,0
2015-07-02,9.4758,9.514,9.4394,9.4394,19071,0
2015-07-06,9.2721,9.2721,9.031,9.2349,58719,0
2015-07-07,8.9565,9.0682,8.91,9.0589,139093,0
2015-07-08,8.7709,8.8541,8.6689,8.6968,161828,0
2015-07-09,8.9565,9.0589,8.91,8.9473,76389,0
2015-07-10,9.1427,9.1427,9.0682,9.1334,27260,0
2015-07-13,9.1511,9.1977,9.1054,9.1604,46652,0
2015-07-14,9.0868,9.1511,9.0868,9.1511,8466,0
2015-07-15,9.0868,9.124,9.0589,9.0589,35162,0
2015-07-16,9.1604,9.2349,9.1604,9.2069,22410,0
2015-07-17,9.2535,9.3,9.2349,9.2535,77035,0
2015-07-20,9.1882,9.2255,9.1604,9.1882,31137,0
2015-07-21,9.2069,9.2535,9.1882,9.2069,16377,0
2015-07-22,9.1334,9.1511,9.1334,9.1334,5495,0
2015-07-23,9.1977,9.1977,9.1149,9.1149,29413,0
2015-07-24,9.0868,9.0868,9.003,9.0124,10235,0
2015-07-27,8.7987,8.8541,8.7431,8.7897,69709,0
2015-07-28,8.8082,8.8914,8.7987,8.8728,24888,0
2015-07-29,8.8359,9.0124,8.8359,9.003,39541,0
2015-07-30,8.8914,8.9379,8.8914,8.9379,21224,0
2015-07-31,8.9657,9.0124,8.9565,9.003,18100,0
2015-08-03,8.9193,8.9193,8.8914,8.91,19508,0
2015-08-04,8.9473,9.0217,8.9286,8.9657,16268,0
2015-08-05,8.9938,9.0682,8.9751,8.9751,11097,0
2015-08-06,8.9379,8.9657,8.9005,8.9657,27678,0
2015-08-07,9.0124,9.031,9.003,9.003,6788,0
2015-08-10,9.0589,9.0962,9.0217,9.0496,23379,0
2015-08-11,8.9193,8.9657,8.8634,8.9005,31791,0
2015-08-12,8.7803,8.7803,8.7153,8.7524,6896,0
2015-08-13,8.8634,8.8634,8.7897,8.8174,2909,0
2015-08-14,8.7987,8.8174,8.7618,8.8082,5818,0
2015-08-17,8.7246,8.7709,8.706,8.7431,15190,0
2015-08-18,8.6409,8.6597,8.604,8.6318,31892,0
2015-08-19,8.5854,8.5947,8.4462,8.474,47190,0
2015-08-20,8.3256,8.3997,8.2698,8.279,20364,0
2015-08-21,8.1213,8.2141,7.945,7.9636,12606,0
2015-08-24,7.1468,7.7037,7.1468,7.6015,46291,0
2015-08-25,7.9078,8.0191,7.7686,7.7871,46545,0
2015-08-26,7.8428,7.8428,7.6108,7.7594,60875,0
2015-08-27,7.9171,8.1306,7.9078,8.1306,51717,0
2015-08-28,8.0656,8.1213,8.0471,8.0749,25642,0
2015-08-31,8.0191,8.14,8.0006,8.0191,17131,0
2015-09-01,7.8615,7.9542,7.8521,7.9171,40294,0
2015-09-02,8.01,8.0285,7.9263,8.01,37710,0
2015-09-03,8.0656,8.1213,8.0471,8.0841,19933,0
2015-09-04,8.0006,8.0378,7.8615,7.9078,31784,0
2015-09-08,8.0749,8.3441,8.0749,8.2884,16377,0
2015-09-09,8.3812,8.3812,8.3256,8.3256,40511,0
2015-09-10,8.279,8.3534,8.2606,8.2884,9354,0
2015-09-11,8.279,8.2884,8.1956,8.279,10881,0
2015-09-14,8.2698,8.2698,8.1769,8.2048,8727,0
2015-09-15,8.1677,8.2326,8.0378,8.1027,24457,0
2015-09-16,8.1862,8.3347,8.1862,8.3347,26074,0
2015-09-17,8.2015,8.3598,8.1736,8.2574,21711,0
2015-09-18,8.2574,8.2667,8.1923,8.2201,6337,0
2015-09-21,8.2108,8.2946,8.2108,8.2946,11278,0
2015-09-22,8.155,8.155,8.099,8.127,20840,0
2015-09-23,8.099,8.1643,8.0526,8.0619,29862,0
2015-09-24,7.9036,7.9688,7.9036,7.9595,7727,0
2015-09-25,7.9874,8.0433,7.9781,7.9874,17295,0
2015-09-28,7.9501,7.9501,7.8385,7.8664,2672,0
2015-09-29,7.913,7.913,7.792,7.8385,13213,0
2015-09-30,7.9874,7.9874,7.8757,7.9222,15791,0
2015-10-01,8.0153,8.0153,7.9315,7.9315,7520,0
2015-10-02,7.9688,8.0898,7.9688,8.0898,2900,0
2015-10-05,8.1364,8.276,8.1364,8.276,19464,0
2015-10-06,8.1643,8.2853,8.155,8.2853,28144,0
2015-10-07,8.4436,8.5739,8.4156,8.4528,50057,0
2015-10-08,8.3504,8.4623,8.3504,8.4342,10635,0
2015-10-09,8.4528,8.4623,8.3877,8.4342,5156,0
2015-10-12,8.4063,8.5088,8.4063,8.4994,11573,0
2015-10-13,8.4436,8.4623,8.3971,8.3971,1827,0
2015-10-14,8.4249,8.4528,8.3971,8.4436,19443,0
2015-10-15,8.518,8.5739,8.4994,8.5739,5371,0
2015-10-16,8.5274,8.5739,8.518,8.5739,8271,0
2015-10-19,8.518,8.5274,8.518,8.5274,2879,0
2015-10-20,8.5088,8.5647,8.4994,8.5473,8395,0
2015-10-21,8.4623,8.4901,8.4249,8.4436,4726,0
2015-10-22,8.4901,8.6204,8.4901,8.6204,27821,0
2015-10-23,8.6669,8.8067,8.6669,8.8067,90662,0
2015-10-26,8.7507,8.7507,8.6763,8.7042,9131,0
2015-10-27,8.6018,8.6577,8.6018,8.6483,24814,0
2015-10-28,8.6483,8.6577,8.5832,8.6391,7520,0
2015-10-29,8.5739,8.6204,8.5739,8.6204,6660,0
2015-10-30,8.6018,8.7415,8.5647,8.6763,47157,0
2015-11-02,8.6483,8.6577,8.6298,8.6483,4431,0
2015-11-03,8.6483,8.7136,8.3877,8.6856,26640,0
2015-11-04,8.7973,8.8811,8.7601,8.7787,12334,0
2015-11-05,8.7973,8.8718,8.7881,8.7881,13641,0
2015-11-06,8.6856,8.7415,8.6856,8.7136,6767,0
2015-11-09,8.7136,8.7136,8.3877,8.4994,8062,0
2015-11-10,8.3971,8.4809,8.3971,8.4156,16221,0
2015-11-11,8.5088,8.5088,8.4156,8.4156,8700,0
2015-11-12,8.3412,8.4249,8.3412,8.3785,3115,0
2015-11-13,8.2294,8.3318,8.2294,8.2853,9023,0
2015-11-16,8.3504,8.3785,8.3504,8.3785,3974,0
2015-11-17,8.3971,8.5088,8.3504,8.4342,15683,0
2015-11-18,8.3225,8.3504,8.3133,8.3133,62303,0
2015-11-19,8.3504,8.4528,8.3504,8.4436,18584,0
2015-11-20,8.5366,8.5647,8.4901,8.5088,16435,0
2015-11-23,8.5088,8.5366,8.4714,8.4809,7197,0
2015-11-24,8.369,8.4714,8.369,8.4714,11601,0
2015-11-25,8.4063,8.4436,8.4063,8.4342,7841,0
2015-11-27,8.3318,8.3318,8.2853,8.2946,1933,0
2015-11-30,8.2853,8.3039,8.2853,8.2946,11924,0
2015-12-01,8.3598,8.3971,8.3039,8.3971,14895,0
2015-12-02,8.4156,8.4156,8.3504,8.3504,7905,0
2015-12-03,8.3318,8.3877,8.3318,8.369,20400,0
2015-12-04,8.4063,8.4714,8.3877,8.4714,27930,0
2015-12-07,8.4901,8.4901,8.4156,8.4342,5371,0
2015-12-08,8.2946,8.3133,8.248,8.2853,8709,0
2015-12-09,8.1923,8.3039,8.1923,8.276,27176,0
2015-12-10,8.1084,8.276,8.1084,8.2201,41894,0
2015-12-11,8.0712,8.127,8.0712,8.1084,14394,0
2015-12-14,8.1178,8.127,8.0433,8.0619,10169,0
2015-12-15,8.2853,8.2853,8.1084,8.1178,66063,0
2015-12-16,8.2667,8.2667,7.9874,8.1364,23525,0
2015-12-17,8.1456,8.1736,8.1084,8.1084,15360,0
2015-12-18,8.155,8.1736,8.1456,8.1736,1289,0
2015-12-21,8.2015,8.248,8.1456,8.1829,29648,0
2015-12-22,8.1736,8.2667,8.1736,8.2294,7412,0
2015-12-23,8.2853,8.4994,8.2853,8.369,22236,0
2015-12-24,8.3344,8.4436,8.276,8.3785,42329,0
2015-12-28,8.3133,8.3785,8.2481,8.3598,24243,0
2015-12-29,8.4313,8.4509,8.392,8.4017,27587,0
2015-12-30,8.3541,8.4215,8.3133,8.3329,30067,0
2015-12-31,8.3034,8.4806,8.2345,8.4215,40605,0
2016-01-04,8.2248,8.2248,8.1067,8.1755,39951,0
2016-01-05,8.1755,8.2345,8.1755,8.2051,10450,0
2016-01-06,8.1362,8.1754,8.0574,8.1559,6252,0
2016-01-07,8.0378,8.0574,7.9296,7.9689,18456,0
2016-01-08,7.9394,7.9394,7.8312,7.841,5499,0
2016-01-11,7.8213,7.8312,7.6836,7.7624,17233,0
2016-01-12,7.841,7.9591,7.7525,7.7525,36416,0
2016-01-13,7.7624,7.8507,7.6935,7.7131,50342,0
2016-01-14,7.6443,7.6836,7.5852,7.6836,9715,0
2016-01-15,7.4279,7.5459,7.4279,7.5163,32389,0
2016-01-19,7.5754,7.6147,7.5558,7.6147,13315,0
2016-01-20,7.3885,7.3913,7.1623,7.2606,22292,0
2016-01-21,7.2507,7.3787,7.2507,7.3196,33359,0
2016-01-22,7.3787,7.7525,7.3591,7.477,51987,0
2016-01-25,7.4475,7.4573,7.3983,7.3983,1585,0
2016-01-26,7.3688,7.4573,7.3688,7.4573,2739,0
2016-01-27,7.4376,7.6049,7.4081,7.477,7061,0
2016-01-28,7.5951,7.7722,7.477,7.5361,37753,0
2016-01-29,7.5952,7.6443,7.5853,7.6246,938,0
2016-02-01,7.5754,7.5951,7.418,7.5459,52940,0
2016-02-02,7.4475,7.4475,7.3787,7.3983,4749,0
2016-02-03,7.3983,7.472,7.1818,7.4475,50252,0
2016-02-04,7.4967,7.5163,7.4573,7.477,9267,0
2016-02-05,7.4573,7.5361,7.3884,7.4081,40825,0
2016-02-08,7.2803,7.3098,7.1818,7.2606,2918,0
2016-02-09,7.2507,7.2989,7.2015,7.2015,8166,0
2016-02-10,7.1818,7.3098,7.1623,7.2999,13912,0
2016-02-11,7.2311,7.2783,7.1426,7.2212,6315,0
2016-02-12,7.1346,7.3884,7.1346,7.3196,11655,0
2016-02-16,7.4475,7.5361,7.4229,7.4967,12785,0
2016-02-17,7.5459,7.5754,7.4967,7.5065,29438,0
2016-02-18,7.3787,7.6049,7.3787,7.5065,38233,0
2016-02-19,7.5361,7.7722,7.5163,7.5852,29109,0
2016-02-22,7.6935,7.7131,7.6887,7.6935,3368,0
2016-02-23,7.6443,7.6504,7.5262,7.5361,22939,0
2016-02-24,7.4279,7.5163,7.4279,7.5163,40015,0
2016-02-25,7.1917,7.5558,7.1917,7.5361,25434,0
2016-02-26,7.5857,7.6344,7.5754,7.5852,9064,0
2016-02-29,7.5951,7.6344,7.4967,7.6049,39256,0
2016-03-01,7.7033,7.7427,7.6836,7.7419,3052,0
2016-03-02,7.7722,7.8805,7.7722,7.8805,5612,0
2016-03-03,7.8214,7.9983,7.8214,7.9099,13644,0
2016-03-04,7.9591,8.0378,7.9591,8.028,7345,0
2016-03-07,7.9099,8.0083,7.9099,7.9886,8139,0
2016-03-08,7.9099,7.9099,7.8607,7.8607,13990,0
2016-03-09,7.9492,7.9492,7.8705,7.9001,11837,0
2016-03-10,7.9197,7.9321,7.5262,7.8312,26567,0
2016-03-11,7.9492,7.9886,7.9197,7.9492,46985,0
2016-03-14,7.8902,8.0083,7.8902,7.9886,41357,0
2016-03-15,7.8705,7.9099,7.8705,7.9001,33387,0
2016-03-16,7.9296,8.0476,7.8805,8.0476,18390,0
2016-03-17,8.0378,8.2148,8.0313,8.1656,32705,0
2016-03-18,8.146,8.4806,8.146,8.2148,17140,0
2016-03-21,8.2148,8.8149,8.2057,8.2345,13880,0
2016-03-22,8.2444,8.2444,8.1656,8.2248,15393,0
2016-03-23,8.1559,8.182,8.0673,8.1067,24860,0
2016-03-24,7.9591,8.0574,7.9148,8.0083,14105,0
2016-03-28,8.0378,8.0378,8.0083,8.0181,8077,0
2016-03-29,7.9133,8.0969,7.9133,8.087,14852,0
2016-03-30,8.1559,8.1981,8.1559,8.1755,7441,0
2016-03-31,8.1952,8.2158,8.1656,8.1656,19283,0
2016-04-01,8.028,8.1559,8.0181,8.1165,9987,0
2016-04-04,8.1263,8.1263,7.9601,8.0574,9975,0
2016-04-05,7.9984,7.9984,7.9492,7.9492,3160,0
2016-04-06,7.9689,8.0476,7.9492,8.028,2533,0
2016-04-07,7.9492,7.9984,7.9492,7.9689,13466,0
2016-04-08,8.0181,8.1067,8.0083,8.0181,10655,0
2016-04-11,8.1067,8.1067,8.0574,8.087,5205,0
2016-04-12,8.087,8.1853,8.087,8.1853,27005,0
2016-04-13,8.2345,8.3428,8.2345,8.3428,6759,0
2016-04-14,8.3625,8.3625,8.3084,8.3428,8138,0
2016-04-15,8.3625,8.3625,8.3034,8.3034,3972,0
2016-04-18,8.3723,8.3723,8.2444,8.3133,6906,0
2016-04-19,8.346,8.396,8.3428,8.396,12401,0
2016-04-20,8.2936,8.3625,8.2248,8.2739,21457,0
2016-04-21,8.3133,8.3205,8.2444,8.2936,17166,0
2016-04-22,8.2837,8.3551,8.2837,8.3133,9356,0
2016-04-25,8.2786,8.3231,8.1853,8.3231,20662,0
2016-04-26,8.3868,8.4609,8.382,8.4017,23975,0
2016-04-27,8.3428,8.4313,8.3428,8.4313,26140,0
2016-04-28,8.4412,8.4609,8.3133,8.392,21630,0
2016-04-29,8.3428,8.3526,8.2542,8.2837,5472,0
2016-05-02,8.2248,8.2739,8.2248,8.2641,2111,0
2016-05-03,8.2345,8.2345,8.1165,8.146,18347,0
2016-05-04,8.0574,8.1559,8.0476,8.0866,2065,0
2016-05-05,8.1165,8.1853,8.0969,8.1362,15413,0
2016-05-06,8.087,8.146,7.9886,8.0476,36779,0
2016-05-09,8.0083,8.0476,7.9789,8.028,45047,0
2016-05-10,8.087,8.1656,8.028,8.0969,52345,0
2016-05-11,8.028,8.0574,8.0083,8.0083,7598,0
2016-05-12,8.0132,8.2148,7.9886,8.0476,45012,0
2016-05-13,7.9788,7.9808,7.9099,7.9296,9513,0
2016-05-16,7.9492,8.0476,7.9492,7.9984,7013,0
2016-05-17,7.9886,8.0083,7.9001,7.9591,17050,0
2016-05-18,7.9492,7.9984,7.9001,7.9197,15233,0
2016-05-20,7.9591,7.9886,7.9591,7.9689,2041,0
2016-05-23,7.8805,7.9886,7.8805,7.9591,6843,0
2016-05-24,7.8705,8.0378,7.8705,8.0378,12233,0
2016-05-25,8.028,8.1559,8.0181,8.1244,18349,0
2016-05-26,8.0181,8.1263,8.0181,8.0771,16420,0
2016-05-27,8.1263,8.1362,8.087,8.1362,14224,0
2016-05-31,8.0969,8.3428,8.0969,8.3428,18432,0
2016-06-01,8.2641,8.2837,8.2248,8.2641,8114,0
2016-06-02,8.2447,8.4412,8.2447,8.3034,26697,0
2016-06-03,8.3257,8.3457,8.2739,8.3133,17213,0
2016-06-06,8.3625,8.4117,8.3231,8.3231,40215,0
2016-06-07,8.4215,8.4215,8.382,8.4215,78879,0
2016-06-08,8.4313,8.4509,7.9689,8.392,34528,0
2016-06-09,8.3625,8.3723,8.2837,8.3526,19497,0
2016-06-10,8.2345,8.2739,8.1952,8.1952,21415,0
2016-06-13,8.1952,8.1952,7.9394,8.0574,53063,0
2016-06-14,8.0574,8.1067,8.028,8.1067,58340,0
2016-06-15,8.1263,8.1853,8.1263,8.1263,2375,0
2016-06-16,8.0083,8.0771,7.9886,8.028,50145,0
2016-06-17,7.9886,8.0771,7.9886,8.0476,1735,0
2016-06-20,8.146,8.1755,8.1067,8.1165,16077,0
2016-06-21,8.1263,8.1559,8.1182,8.1559,6763,0
2016-06-22,8.1755,8.1927,8.1214,8.1656,106706,0
2016-06-23,8.2148,8.2837,8.2148,8.2641,9926,0
2016-06-24,7.9984,8.0201,7.9591,7.9689,4066,0
2016-06-27,7.9296,7.9886,7.841,7.9001,155753,0
2016-06-28,8.087,8.087,7.9984,8.0181,24613,0
2016-06-29,8.1362,8.1755,8.1362,8.1559,7036,0
2016-06-30,8.2051,8.2609,8.2051,8.2395,9447,0
2016-07-01,8.2837,8.3329,8.1559,8.2641,16424,0
2016-07-05,8.1656,8.1656,8.0978,8.1559,45814,0
2016-07-06,8.0969,8.1656,8.0673,8.1656,6327,0
2016-07-07,8.087,8.1952,8.087,8.1656,21286,0
2016-07-08,8.2037,8.2739,8.2037,8.2739,7329,0
2016-07-11,8.4117,8.4509,8.3168,8.3723,34796,0
2016-07-12,8.4117,8.5395,8.4117,8.4806,33654,0
2016-07-13,8.4609,8.4609,8.382,8.4117,26463,0
2016-07-14,8.4509,8.5198,8.4313,8.5002,12735,0
2016-07-15,8.5198,8.5263,8.2887,8.4706,36882,0
2016-07-18,8.4609,8.5198,8.4313,8.5002,20996,0
2016-07-19,8.5002,8.5002,8.4509,8.4609,34765,0
2016-07-20,8.5386,8.5494,8.5198,8.5494,2555,0
2016-07-21,8.5593,8.5887,8.5494,8.5495,7696,0
2016-07-22,8.5494,8.5887,8.5494,8.5887,7385,0
2016-07-25,8.5573,8.5573,8.5494,8.5494,900,0
2016-07-26,8.6278,8.6281,8.4904,8.6084,24424,0
2016-07-27,8.5985,8.6029,8.1755,8.5691,45066,0
2016-07-28,8.5527,8.5789,8.5484,8.5691,21352,0
2016-07-29,8.5691,8.6023,8.5691,8.5985,12079,0
2016-08-01,8.6111,8.8149,8.5494,8.6182,42602,0
2016-08-02,8.5995,8.5995,8.5298,8.5887,25504,0
2016-08-03,8.5691,8.5789,8.51,8.5494,13962,0
2016-08-04,8.6084,8.6094,8.5592,8.5887,31472,0
2016-08-05,8.634,8.7068,8.6182,8.697,20297,0
2016-08-08,8.756,8.756,8.7297,8.7363,8673,0
2016-08-09,8.756,8.7757,8.756,8.7658,1280,0
2016-08-10,8.756,8.7855,8.7166,8.7462,32521,0
2016-08-11,8.7737,8.7855,8.7658,8.7749,21424,0
2016-08-12,8.7953,8.8149,8.7855,8.8052,3011,0
2016-08-15,8.8642,8.933,8.8642,8.8938,13875,0
2016-08-16,8.8346,8.8838,8.8346,8.8544,10785,0
2016-08-17,8.8838,8.8838,8.756,8.8149,31973,0
2016-08-18,8.8828,8.9035,8.8346,8.8938,24680,0
2016-08-19,8.8544,8.8544,8.7658,8.8346,26173,0
2016-08-22,8.8052,8.8544,8.7757,8.8183,155379,0
2016-08-23,8.8346,8.9134,8.8346,8.8642,40099,0
2016-08-24,8.8346,8.8838,8.825,8.8642,20351,0
2016-08-25,8.8346,8.9035,8.8052,8.8938,7245,0
2016-08-26,8.9232,9.0019,8.8642,8.8642,24985,0
2016-08-29,8.8838,8.9528,8.8838,8.9233,12493,0
2016-08-30,8.9232,8.9232,8.9232,8.9232,602,0
2016-08-31,8.9134,8.9134,8.8789,8.8938,9482,0
2016-09-01,8.933,8.933,8.9232,8.933,826,0
2016-09-02,9.0413,9.1102,9.0413,9.051,22756,0
2016-09-06,9.1199,9.2085,9.1199,9.1987,28391,0
2016-09-07,9.2085,9.2085,9.1299,9.1544,11060,0
2016-09-08,9.1791,9.2184,9.1593,9.1692,9013,0
2016-09-09,9.1888,9.1888,9.0807,9.0808,29169,0
2016-09-12,8.9724,9.0682,8.9627,9.0217,11352,0
2016-09-13,8.9921,8.9921,8.8642,8.8741,10090,0
2016-09-14,8.9429,8.9429,8.8741,8.9035,21324,0
2016-09-15,8.9627,8.9921,8.933,8.9527,17560,0
2016-09-16,8.9429,8.9655,8.933,8.9527,11287,0
2016-09-19,9.0233,9.0332,8.9641,9.0035,20238,0
2016-09-20,8.9837,9.0431,8.9837,8.9937,8860,0
2016-09-21,9.0529,9.122,8.8949,9.122,11912,0
2016-09-22,9.132,9.1715,9.1023,9.1617,6773,0
2016-09-23,9.1123,9.1123,9.0332,9.0332,9430,0
2016-09-26,8.9641,8.9779,8.9541,8.9641,1889,0
2016-09-27,9.0471,9.0471,9.0035,9.0332,1315,0
2016-09-28,9.0925,9.0925,9.0135,9.0135,816,0
2016-09-29,9.0332,9.0629,8.9443,8.9641,9102,0
2016-09-30,8.9641,9.0146,8.9443,8.9837,4064,0
2016-10-03,8.9837,9.0332,8.9837,9.0332,10838,0
2016-10-04,9.0332,9.0332,8.9837,8.9837,2777,0
2016-10-05,8.9937,9.0925,8.9937,9.0629,7219,0
2016-10-06,9.1023,9.1123,9.0529,9.1123,9604,0
2016-10-07,9.0925,9.0925,9.0035,9.0035,7047,0
2016-10-10,9.0925,9.1291,9.0826,9.0975,15446,0
2016-10-11,8.9937,8.9937,8.9443,8.9443,7164,0
2016-10-12,8.9541,9.0015,8.9443,8.9945,7075,0
2016-10-13,8.9146,8.9146,8.8454,8.9047,5500,0
2016-10-14,8.9789,9.0035,8.9516,8.9641,31653,0
2016-10-17,8.8849,8.9343,8.8849,8.8949,13250,0
2016-10-18,9.0035,9.0233,8.9837,9.0233,18074,0
2016-10-19,9.0431,9.0431,8.9541,9.0233,25630,0
2016-10-20,9.0035,9.0431,9.0035,9.0431,14761,0
2016-10-21,9.0332,9.0629,9.0135,9.0332,14309,0
2016-10-24,9.0826,9.1189,9.0826,9.1123,3214,0
2016-10-25,9.1123,9.1123,9.0925,9.0947,2126,0
2016-10-26,9.0431,9.0431,9.0035,9.0135,5763,0
2016-10-27,9.0035,9.0035,8.9739,8.9739,4376,0
2016-10-28,8.9146,8.9443,8.8751,8.8849,5425,0
2016-10-31,8.9047,8.9175,8.8849,8.9153,3336,0
2016-11-01,8.9443,9.0135,8.8752,8.9541,50291,0
2016-11-02,8.9047,8.9541,8.8849,8.9245,9852,0
2016-11-03,8.8949,8.9048,8.8849,8.8849,8761,0
2016-11-04,8.9146,8.9146,8.8454,8.8454,10009,0
2016-11-07,9.0151,9.0151,8.9047,8.9837,11135,0
2016-11-08,8.9837,9.0529,8.9443,8.9937,23883,0
2016-11-09,8.8751,8.9136,8.796,8.8355,18501,0
2016-11-10,8.8949,8.9245,8.8355,8.8454,11527,0
2016-11-11,8.7367,8.7565,8.2722,8.7367,9826,0
2016-11-14,8.7367,8.7367,8.628,8.6576,15819,0
2016-11-15,8.5983,8.7169,8.5983,8.7169,23753,0
2016-11-16,8.5983,8.6873,8.5983,8.6774,5312,0
2016-11-17,8.6675,8.7071,8.5983,8.6972,16062,0
2016-11-18,8.6577,8.6715,8.6576,8.6675,6043,0
2016-11-21,8.697,8.7792,8.697,8.7664,8966,0
2016-11-22,8.783,8.8949,8.7713,8.8651,25491,0
2016-11-23,8.8059,8.819,8.6972,8.7565,21239,0
2016-11-25,8.7762,8.8454,8.7762,8.836,2478,0
2016-11-28,8.7663,9.0233,8.7663,8.8553,27597,0
2016-11-29,8.8355,8.8828,8.8355,8.8828,289,0
2016-11-30,8.8949,8.9013,8.8554,8.8949,10979,0
2016-12-01,8.8651,8.8868,8.8651,8.8703,5849,0
2016-12-02,8.8059,8.8355,8.8059,8.8059,8712,0
2016-12-05,8.8059,8.8553,8.3414,8.7466,40663,0
2016-12-06,8.5983,8.7861,8.5983,8.7268,29396,0
2016-12-07,8.6665,8.8553,8.6379,8.8553,14798,0
2016-12-08,8.7861,8.8355,8.7861,8.8257,8087,0
2016-12-09,8.8454,8.8454,8.8059,8.8157,5950,0
2016-12-12,8.7565,8.7565,8.2253,8.5786,31073,0
2016-12-13,8.4698,8.6774,8.4698,8.6675,18060,0
2016-12-14,8.6576,8.7169,8.4995,8.6082,32465,0
2016-12-15,8.5588,8.6181,8.5588,8.5687,25732,0
2016-12-16,8.5884,8.5971,8.5489,8.5588,19810,0
2016-12-19,8.543,8.5884,8.5094,8.5786,33415,0
2016-12-20,8.4896,8.5192,8.4304,8.4995,66567,0
2016-12-21,8.4402,8.5588,8.4402,8.5292,39594,0
2016-12-22,8.5192,8.5192,8.4106,8.4204,28155,0
2016-12-23,8.4242,8.4441,8.1635,8.4006,49912,0
2016-12-27,8.3018,8.4896,8.3018,8.4896,61008,0
2016-12-28,8.5005,8.5362,8.4905,8.5203,25805,0
2016-12-29,8.5402,8.5899,8.5203,8.5899,60251,0
2016-12-30,8.6098,8.6595,8.58,8.6396,19639,0
2017-01-03,8.749,8.749,8.6471,8.6659,10285,0
2017-01-04,8.7192,8.7192,8.6993,8.6993,1862,0
2017-01-05,8.7391,8.7986,8.7391,8.7986,7008,0
2017-01-06,8.7987,8.8087,8.7392,8.8087,22404,0
2017-01-09,8.7689,8.8584,8.7689,8.8484,49197,0
2017-01-10,8.758,8.9179,8.758,8.8882,11644,0
2017-01-11,8.8981,8.928,8.8445,8.9081,4917,0
2017-01-12,8.9478,8.9478,8.8882,8.9379,12372,0
2017-01-13,8.9181,8.9326,8.8981,8.9071,9254,0
2017-01-17,8.918,8.928,8.8385,8.918,9013,0
2017-01-18,8.918,8.9379,8.8916,8.9081,48681,0
2017-01-19,8.928,8.9403,8.8929,8.9379,34771,0
2017-01-20,8.9096,8.9478,8.9041,8.9263,28396,0
2017-01-23,8.9677,8.9876,8.9086,8.9677,14502,0
2017-01-24,8.9976,9.0274,8.9876,9.0174,12269,0
2017-01-25,9.0672,9.1268,8.9847,9.1268,16105,0
2017-01-26,8.9976,9.1566,8.9976,9.1268,12543,0
2017-01-27,9.097,9.1865,9.097,9.1467,32058,0
2017-01-30,9.1131,9.1467,9.1069,9.1367,5228,0
2017-01-31,9.1078,9.1411,9.1069,9.1169,23065,0
2017-02-01,9.1367,9.1666,9.1367,9.1566,18971,0
2017-02-02,9.1766,9.1789,9.1268,9.1666,26057,0
2017-02-03,9.1765,9.2044,9.1069,9.1666,30556,0
2017-02-06,9.1765,9.209,9.1666,9.1785,18809,0
2017-02-07,9.1964,9.2063,9.1865,9.1914,19257,0
2017-02-08,9.2241,9.2837,9.2241,9.2362,24706,0
2017-02-09,9.2461,9.2859,9.2362,9.2759,18534,0
2017-02-10,9.3157,9.3157,9.2859,9.3058,5995,0
2017-02-13,9.3256,9.3455,9.3157,9.3356,22112,0
2017-02-14,9.3455,9.3654,9.3256,9.3654,4223,0
2017-02-15,9.3058,9.3952,9.3058,9.3952,10707,0
2017-02-16,9.3853,9.3952,9.3754,9.3952,6384,0
2017-02-17,9.3256,9.3455,9.3157,9.3455,9127,0
2017-02-21,9.3853,9.4404,9.3811,9.4349,24867,0
2017-02-22,9.4349,9.4947,9.4121,9.4499,22533,0
2017-02-23,9.4431,9.4748,9.4431,9.445,2935,0
2017-02-24,9.3754,9.3952,9.3356,9.3455,26156,0
2017-02-27,9.3754,9.4847,9.3555,9.3654,38315,0
2017-02-28,9.3654,9.3853,9.3157,9.3356,23903,0
2017-03-01,9.3754,9.435,9.3754,9.434,23137,0
2017-03-02,9.3555,9.3952,9.3356,9.3455,17297,0
2017-03-03,9.3853,9.4151,9.3455,9.3952,12958,0
2017-03-06,9.4151,9.4658,9.4052,9.4593,67151,0
2017-03-07,9.4947,9.4947,9.4251,9.435,36226,0
2017-03-08,9.4648,9.534,9.4648,9.534,28241,0
2017-03-09,9.524,9.524,9.4795,9.505,32074,0
2017-03-10,9.554,9.574,9.548,9.574,16005,0
2017-03-13,9.574,9.684,9.524,9.684,39019,0
2017-03-14,9.624,9.634,9.614,9.634,13208,0
2017-03-15,9.654,9.753,9.634,9.753,35637,0
2017-03-16,9.783,9.823,9.733,9.803,32444,0
2017-03-17,9.733,9.773,9.723,9.773,32598,0
2017-03-20,9.793,9.873,9.793,9.843,24566,0
2017-03-21,9.882,9.882,9.803,9.833,14052,0
2017-03-22,9.823,9.882,9.823,9.882,12525,0
2017-03-23,9.803,10.012,9.803,9.982,20530,0
2017-03-24,9.942,10.024,9.932,10.005,12895,0
2017-03-27,9.952,10.005,9.952,10.002,15383,0
2017-03-28,10.002,10.424,9.997,10.36,33886,0
2017-03-29,10.36,10.429,10.3,10.409,18331,0
2017-03-30,10.443,10.459,10.419,10.439,15531,0
2017-03-31,10.409,10.504,10.38,10.409,7006,0
2017-04-03,10.399,10.498,10.389,10.479,23839,0
2017-04-04,10.539,10.847,10.469,10.638,83271,0
2017-04-05,10.668,10.668,10.539,10.568,18756,0
2017-04-06,10.618,10.648,10.529,10.578,12718,0
2017-04-07,10.578,10.604,10.549,10.549,4331,0
2017-04-10,10.549,10.59,10.489,10.489,9666,0
2017-04-11,10.459,10.519,10.439,10.469,49143,0
2017-04-12,10.499,10.509,10.449,10.479,18412,0
2017-04-13,10.469,10.539,10.469,10.489,13527,0
2017-04-17,10.469,10.536,10.469,10.499,19693,0
2017-04-18,10.509,10.509,10.429,10.469,27063,0
2017-04-19,10.439,10.469,10.37,10.38,20163,0
2017-04-20,10.479,10.484,10.444,10.479,132454,0
2017-04-21,10.489,10.489,10.464,10.469,11481,0
2017-04-24,10.459,10.519,10.459,10.489,4039,0
2017-04-25,10.549,10.633,10.532,10.549,7431,0
2017-04-26,10.608,10.658,10.598,10.648,13741,0
2017-04-27,10.559,10.628,10.559,10.618,2685,0
2017-04-28,10.558,10.648,10.558,10.578,13924,0
2017-05-01,10.529,10.688,10.529,10.598,9326,0
2017-05-02,10.529,10.608,10.529,10.578,11704,0
2017-05-03,10.608,10.618,10.568,10.583,12372,0
2017-05-04,10.588,10.588,10.539,10.588,12417,0
2017-05-05,10.611,10.678,10.578,10.659,5206,0
2017-05-08,10.688,10.718,10.688,10.71,2505,0
2017-05-09,10.837,10.853,10.817,10.817,8236,0
2017-05-10,10.727,10.906,10.727,10.857,15199,0
2017-05-11,10.737,10.808,10.737,10.808,6810,0
2017-05-12,10.847,10.865,10.807,10.837,8973,0
2017-05-15,10.918,10.918,10.897,10.906,669,0
2017-05-16,10.857,10.936,10.618,10.787,45669,0
2017-05-17,10.777,10.777,10.697,10.698,13766,0
2017-05-18,10.754,10.767,10.718,10.718,4050,0
2017-05-19,10.668,10.912,10.668,10.817,16983,0
2017-05-22,10.797,10.847,10.797,10.808,6123,0
2017-05-23,10.778,10.837,10.778,10.799,1719,0
2017-05-24,10.827,10.833,10.787,10.787,16999,0
2017-05-25,10.797,10.926,10.777,10.837,75171,0
2017-05-26,10.795,10.837,10.788,10.797,2972,0
2017-05-30,10.77,10.787,10.767,10.777,3980,0
2017-05-31,10.774,10.817,10.767,10.797,8242,0
2017-06-01,10.767,10.857,10.767,10.857,27748,0
2017-06-02,10.869,10.877,10.847,10.877,17911,0
2017-06-05,10.589,10.896,10.589,10.867,19092,0
2017-06-06,10.847,10.926,10.847,10.926,11813,0
2017-06-07,10.916,10.996,10.916,10.996,25395,0
2017-06-08,10.956,11.094,10.956,11.094,8787,0
2017-06-09,11.085,11.105,11.066,11.095,10011,0
2017-06-12,11.056,11.115,11.032,11.057,7991,0
2017-06-13,11.131,11.131,11.036,11.036,2691,0
2017-06-14,10.976,10.999,10.936,10.951,10356,0
2017-06-15,10.827,10.938,10.757,10.867,13233,0
2017-06-16,10.877,10.896,10.847,10.847,6551,0
2017-06-19,10.996,11.278,10.996,11.165,45780,0
2017-06-20,11.165,11.168,11.073,11.105,30998,0
2017-06-21,11.294,11.294,11.096,11.175,11269,0
2017-06-22,11.294,11.374,11.284,11.354,30699,0
2017-06-23,11.324,11.384,11.254,11.334,8736,0
2017-06-26,11.374,11.443,11.354,11.443,9705,0
2017-06-27,11.374,11.477,11.294,11.294,8909,0
2017-06-28,11.384,11.422,11.354,11.354,2768,0
2017-06-29,11.354,11.354,11.225,11.264,6311,0
2017-06-30,11.314,11.404,11.314,11.404,1838,0
2017-07-03,11.413,11.475,11.413,11.475,4449,0
2017-07-05,11.463,11.52,11.443,11.493,8647,0
2017-07-06,11.523,11.523,11.334,11.354,4441,0
2017-07-07,11.334,11.364,11.145,11.354,3521,0
2017-07-10,11.384,11.413,11.371,11.371,4855,0
2017-07-11,11.404,11.513,11.404,11.513,4869,0
2017-07-12,11.622,11.692,11.609,11.672,2301,0
2017-07-13,11.696,11.696,11.582,11.679,10724,0
2017-07-14,11.672,11.732,11.642,11.642,12625,0
2017-07-17,11.657,11.771,11.605,11.771,12177,0
2017-07-18,11.732,11.791,11.706,11.791,1538,0
2017-07-19,11.831,11.851,11.821,11.831,1888,0
2017-07-20,11.831,11.851,11.732,11.841,11869,0
2017-07-21,11.811,11.831,11.751,11.791,9499,0
2017-07-24,11.76,11.785,11.76,11.781,20071,0
2017-07-25,11.801,11.811,11.752,11.781,31629,0
2017-07-26,11.791,11.811,11.761,11.791,33072,0
2017-07-27,11.811,11.811,11.77,11.781,9714,0
2017-07-28,11.781,11.811,11.743,11.761,3226,0
2017-07-31,11.772,11.811,11.761,11.811,9937,0
2017-08-01,11.761,11.93,11.761,11.811,10356,0
2017-08-02,11.821,11.901,11.799,11.901,17994,0
2017-08-03,11.881,11.881,11.742,11.771,20598,0
2017-08-04,11.771,11.801,11.733,11.771,13246,0
2017-08-07,11.781,11.811,11.781,11.801,14050,0
2017-08-08,11.841,11.861,11.821,11.861,22304,0
2017-08-09,11.851,11.851,11.732,11.811,9013,0
2017-08-10,11.732,11.752,11.433,11.612,9353,0
2017-08-11,11.562,11.562,11.562,11.562,666,0
2017-08-14,11.612,11.642,11.573,11.642,12647,0
2017-08-15,11.622,11.622,11.519,11.553,24483,0
2017-08-16,11.443,11.67,11.443,11.652,11626,0
2017-08-17,11.493,11.647,11.374,11.493,20278,0
2017-08-18,11.49,11.602,11.49,11.533,7544,0
2017-08-21,11.564,11.564,11.564,11.564,163,0
2017-08-22,11.692,11.82,11.692,11.773,6967,0
2017-08-23,11.719,11.719,11.702,11.714,2919,0
2017-08-24,11.661,11.831,11.657,11.831,8444,0
2017-08-25,11.881,11.881,11.776,11.791,6483,0
2017-08-28,11.672,11.841,11.672,11.821,11815,0
2017-08-29,11.811,11.821,11.662,11.821,6841,0
2017-08-30,11.788,11.881,11.788,11.881,16366,0
2017-08-31,11.831,11.93,11.818,11.93,13850,0
2017-09-01,11.891,11.891,11.841,11.871,4552,0
2017-09-05,11.781,11.881,11.702,11.881,9850,0
2017-09-06,11.841,11.874,11.841,11.861,1720,0
2017-09-07,11.872,11.93,11.871,11.911,8754,0
2017-09-08,11.911,11.93,11.901,11.93,10012,0
2017-09-11,11.96,12.044,11.96,12.02,5472,0
2017-09-12,12.067,12.08,12.061,12.08,1871,0
2017-09-13,12.045,12.08,12.045,12.08,241,0
2017-09-14,11.95,12.058,11.941,12.04,2508,0
2017-09-15,12.06,12.06,12.04,12.06,710,0
2017-09-18,12.08,12.08,12.02,12.02,3071,0
2017-09-19,11.98,12.005,11.938,11.98,13576,0
2017-09-20,11.967,12.01,11.967,12.01,7936,0
2017-09-21,12.08,12.14,12,12.0638,10997,0
2017-09-22,12,12,11.9082,11.9456,2721,0
2017-09-25,11.8679,11.894,11.86,11.88,5705,0
2017-09-26,11.84,11.85,11.82,11.82,3365,0
2017-09-27,11.99,11.99,11.8109,11.83,1151,0
2017-09-28,11.85,11.85,11.6501,11.6614,2474,0
2017-09-29,11.65,11.77,11.57,11.73,5236,0
2017-10-02,11.7552,12,11.7552,11.99,13022,0
2017-10-03,12,12.05,11.995,12.05,10448,0
2017-10-04,12.04,12.09,12.04,12.09,17954,0
2017-10-05,12.15,12.38,12.12,12.26,195918,0
2017-10-06,12.18,12.18,12.1,12.1,35729,0
2017-10-09,12.08,12.12,12.065,12.08,5096,0
2017-10-10,12.06,12.17,12.06,12.17,16622,0
2017-10-11,12.1934,12.21,12.14,12.15,23760,0
2017-10-12,12.2,12.24,12.2,12.2,2718,0
2017-10-13,12.2884,12.2884,12.26,12.26,13071,0
2017-10-16,12.28,12.28,12.21,12.25,18391,0
2017-10-17,12.26,12.26,12.209,12.21,10330,0
2017-10-18,12.26,12.28,12.25,12.2669,6351,0
2017-10-19,12.18,12.18,12.13,12.16,6382,0
2017-10-20,12.21,12.23,12.19,12.19,5833,0
2017-10-23,12.15,12.175,12.12,12.12,6046,0
2017-10-24,12.08,12.18,12.08,12.13,6335,0
2017-10-25,12.07,12.1,12.02,12.02,5276,0
2017-10-26,12.0672,12.0672,12.01,12.01,4499,0
2017-10-27,12,12.13,12,12.13,12359,0
2017-10-30,12.03,12.18,12.03,12.15,24702,0
2017-10-31,12.19,12.23,12.1786,12.23,14804,0
2017-11-01,12.23,12.31,12.21,12.31,25933,0
2017-11-02,12.2683,12.32,12.2445,12.32,4750,0
2017-11-03,12.2401,12.243,12.24,12.24,4218,0
2017-11-06,12.15,12.29,12.09,12.26,8016,0
2017-11-07,12.31,12.42,12.31,12.42,10213,0
2017-11-08,12.4449,12.45,12.41,12.41,7470,0
2017-11-09,12.45,12.45,12.36,12.36,27008,0
2017-11-10,12.41,12.5001,12.38,12.5,17868,0
