Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4561,8.5012,8.4386,8.4892,39802,0
2005-02-28,8.5109,8.5341,8.4604,8.5012,81026,0
2005-03-01,8.5395,8.6075,8.5172,8.5958,94232,0
2005-03-02,8.5958,8.6165,8.5628,8.5744,68353,0
2005-03-03,8.5769,8.6012,8.5279,8.5769,64073,0
2005-03-04,8.5744,8.6235,8.5566,8.6012,65855,0
2005-03-07,8.5682,8.6075,8.5682,8.5905,51223,0
2005-03-08,8.5905,8.5905,8.4892,8.5341,71209,0
2005-03-09,8.5395,8.6235,8.4892,8.4892,87985,0
2005-03-10,8.4604,8.4604,8.3321,8.4273,106007,0
2005-03-11,8.3541,8.3994,8.2527,8.3767,133494,0
2005-03-14,8.32,8.3488,8.2434,8.2434,65855,0
2005-03-15,8.2197,8.2707,8.0912,8.1075,106189,0
2005-03-16,8.0912,8.0912,7.8267,7.8728,163117,0
2005-03-17,7.8453,8.0126,7.8453,7.8948,105473,0
2005-03-18,7.9057,7.9397,7.8728,7.9181,83344,0
2005-03-21,7.8728,7.923,7.7998,7.8614,84595,0
2005-03-22,7.8119,7.9613,7.7488,7.8331,104940,0
2005-03-23,7.6994,7.7204,7.4912,7.5813,197387,0
2005-03-24,7.6321,7.7934,7.6145,7.7204,82450,0
2005-03-28,7.6662,7.6811,7.6209,7.6264,103512,0
2005-03-29,7.5813,7.7934,7.5638,7.7204,140633,0
2005-03-30,7.778,7.8849,7.7204,7.8728,74599,0
2005-03-31,7.8664,7.8849,7.8216,7.8453,67641,0
2005-04-01,7.8849,7.928,7.7998,7.8849,59253,0
2005-04-04,7.8728,7.9613,7.8549,7.9579,66211,0
2005-04-05,7.9729,7.9953,7.8891,7.8891,52646,0
2005-04-06,7.9397,8.1022,7.9397,8.0342,59428,0
2005-04-07,8.03,8.0409,7.8891,7.8891,62107,0
2005-04-08,7.8891,7.9122,7.8055,7.8453,49435,0
2005-04-11,7.8395,7.9122,7.8055,7.8783,61214,0
2005-04-12,7.8267,7.9679,7.7601,7.9613,79593,0
2005-04-13,7.8948,7.9455,7.727,7.778,112794,0
2005-04-14,7.7998,7.8783,7.7554,7.778,68710,0
2005-04-15,7.7554,7.7722,7.6424,7.7157,65137,0
2005-04-18,7.7722,7.8119,7.6764,7.7884,38548,0
2005-04-19,7.8395,7.9345,7.816,7.8891,66038,0
2005-04-20,7.8849,7.9397,7.8453,7.923,53719,0
2005-04-21,7.8998,7.9912,7.8783,7.9729,58181,0
2005-04-22,7.9613,8.0244,7.928,7.9953,80307,0
2005-04-25,8.0244,8.0342,7.8055,7.8501,75311,0
2005-04-26,7.8267,7.9953,7.816,7.928,104045,0
2005-04-27,7.9844,8.0574,7.9397,7.9953,51223,0
2005-04-28,7.9953,8.1304,7.9729,8.0574,45152,0
2005-04-29,8.1075,8.1524,8.1075,8.1473,31586,0
2005-05-02,8.2036,8.2036,8.1142,8.1372,65676,0
2005-05-03,8.1142,8.1754,8.1022,8.1244,70319,0
2005-05-04,8.1142,8.2589,8.0798,8.1918,92982,0
2005-05-05,8.2476,8.2859,8.1585,8.2648,103512,0
2005-05-06,8.2928,8.2989,8.2376,8.2989,60322,0
2005-05-09,8.32,8.3435,8.2707,8.3147,82450,0
2005-05-10,8.3147,8.32,8.2707,8.2859,81565,0
2005-05-11,8.2707,8.2766,8.1643,8.2255,61928,0
2005-05-12,8.2808,8.2808,8.1805,8.2036,53182,0
2005-05-13,8.1855,8.1855,8.0574,8.0574,67458,0
2005-05-16,8.0798,8.1185,8.0674,8.0912,41224,0
2005-05-17,8.1142,8.1703,8.0851,8.1075,42122,0
2005-05-18,8.1643,8.1918,8.0574,8.1415,58715,0
2005-05-19,8.1855,8.3042,8.1524,8.1974,84770,0
2005-05-20,8.2147,8.2766,8.1643,8.2766,64247,0
2005-05-23,8.2376,8.3042,8.2376,8.2928,87985,0
2005-05-24,8.2476,8.2989,8.2147,8.2707,60322,0
2005-05-25,8.2476,8.2808,8.2147,8.2197,78348,0
2005-05-26,8.2648,8.3042,8.2094,8.3042,83524,0
2005-05-27,8.2527,8.3042,8.2527,8.2928,40157,0
2005-05-31,8.2707,8.3042,8.2376,8.2476,49077,0
2005-06-01,8.2989,8.3541,8.2707,8.2989,75135,0
2005-06-02,8.2859,8.3767,8.2808,8.3321,74424,0
2005-06-03,8.3592,8.3994,8.32,8.3827,80490,0
2005-06-06,8.3488,8.4326,8.32,8.3321,76030,0
2005-06-07,8.3653,8.4273,8.32,8.3767,62107,0
2005-06-08,8.3541,8.3541,8.32,8.32,61748,0
2005-06-09,8.3435,8.3723,8.2928,8.3488,61576,0
2005-06-10,8.3723,8.4779,8.3653,8.4386,59253,0
2005-06-13,8.3384,8.4326,8.2928,8.2928,39974,0
2005-06-14,8.3147,8.3653,8.2589,8.3321,98160,0
2005-06-15,8.3261,8.3767,8.2859,8.2989,40872,0
2005-06-16,8.2707,8.4054,8.2707,8.4054,61397,0
2005-06-17,8.3723,8.4892,8.3541,8.3933,71031,0
2005-06-20,8.3488,8.3994,8.32,8.3321,111899,0
2005-06-21,8.3933,8.3933,8.2859,8.3384,103512,0
2005-06-22,8.3321,8.3541,8.2989,8.2989,67107,0
2005-06-23,8.3103,8.3261,8.2707,8.2989,55683,0
2005-06-24,8.3321,8.3541,8.32,8.3261,71745,0
2005-06-27,8.3435,8.3933,8.2859,8.32,102083,0
2005-06-28,8.388,8.3994,8.2766,8.3767,46757,0
2005-06-29,8.3592,8.3933,8.32,8.3723,71031,0
2005-06-30,8.3933,8.3933,8.3261,8.3321,59608,0
2005-07-01,8.388,8.4054,8.3435,8.3592,36945,0
2005-07-05,8.3435,8.4604,8.3435,8.3933,118321,0
2005-07-06,8.3933,8.4892,8.3933,8.4779,73708,0
2005-07-07,8.4213,8.5682,8.4054,8.5682,73708,0
2005-07-08,8.5341,8.5682,8.4273,8.5056,103512,0
2005-07-11,8.5224,8.5958,8.5012,8.5341,109936,0
2005-07-12,8.5109,8.5905,8.5109,8.5395,76565,0
2005-07-13,8.4892,8.4892,8.4106,8.4561,51759,0
2005-07-14,8.4892,8.4892,8.4213,8.4604,79773,0
2005-07-15,8.4386,8.6352,8.4213,8.6352,74245,0
2005-07-18,8.6299,8.6459,8.5628,8.6075,84770,0
2005-07-19,8.6012,8.6352,8.5395,8.5628,43189,0
2005-07-20,8.5958,8.6075,8.4833,8.5769,77457,0
2005-07-21,8.5769,8.5905,8.4892,8.5224,76740,0
2005-07-22,8.6075,8.611,8.5224,8.5744,43725,0
2005-07-25,8.5769,8.6504,8.5172,8.5682,95479,0
2005-07-26,8.6165,8.7364,8.5744,8.73,112794,0
2005-07-27,8.752,8.7629,8.679,8.7575,94052,0
2005-07-28,8.7575,8.7857,8.709,8.7629,107621,0
2005-07-29,8.7364,8.8691,8.7364,8.7629,91912,0
2005-08-01,8.7629,8.8416,8.7228,8.7857,53896,0
2005-08-02,8.8416,8.8654,8.7702,8.8361,71567,0
2005-08-03,8.8307,8.9039,8.8133,8.8462,36227,0
2005-08-04,8.859,8.9649,8.8361,8.8462,61397,0
2005-08-05,8.9264,8.9264,8.8032,8.8691,94589,0
2005-08-08,8.8992,8.8992,8.7116,8.7228,116717,0
2005-08-09,8.6897,8.7758,8.6352,8.6459,76565,0
2005-08-10,8.679,8.7474,8.6755,8.709,68353,0
2005-08-11,8.709,8.709,8.6299,8.6844,65498,0
2005-08-12,8.679,8.709,8.5905,8.6504,70138,0
2005-08-15,8.6415,8.663,8.5769,8.6012,52829,0
2005-08-16,8.5834,8.6691,8.5682,8.6352,88521,0
2005-08-17,8.6299,8.709,8.5958,8.6844,50153,0
2005-08-18,8.679,8.7575,8.6504,8.6961,70138,0
2005-08-19,8.679,8.7629,8.679,8.7629,73883,0
2005-08-22,8.752,8.7629,8.679,8.73,48721,0
2005-08-23,8.7474,8.7629,8.719,8.7575,50508,0
2005-08-24,8.73,8.752,8.679,8.7228,53896,0
2005-08-25,8.7025,8.7629,8.5682,8.5682,98873,0
2005-08-26,8.5395,8.5958,8.4491,8.5056,73347,0
2005-08-29,8.4779,8.5172,8.4439,8.4561,65137,0
2005-08-30,8.4439,8.4779,8.4213,8.4491,42477,0
2005-08-31,8.4727,8.5502,8.4604,8.5395,63001,0
2005-09-01,8.5905,8.6755,8.544,8.6755,68710,0
2005-09-02,8.679,8.7575,8.5958,8.709,71390,0
2005-09-06,8.6504,8.8361,8.6504,8.8261,88878,0
2005-09-07,8.8133,8.9039,8.7804,8.8864,84417,0
2005-09-08,8.9264,8.9592,8.7959,8.8261,96909,0
2005-09-09,8.7758,8.9592,8.7758,8.892,118679,0
2005-09-12,8.8462,8.977,8.8462,8.977,104401,0
2005-09-13,8.9481,8.9649,8.8133,8.8654,96550,0
2005-09-14,8.8654,8.8691,8.7804,8.7857,56578,0
2005-09-15,8.7922,8.8361,8.719,8.7364,74599,0
2005-09-16,8.709,8.7702,8.709,8.719,48721,0
2005-09-19,8.7758,8.7758,8.6504,8.709,68001,0
2005-09-20,8.709,8.73,8.6755,8.73,43189,0
2005-09-21,8.709,8.7474,8.6299,8.6504,71031,0
2005-09-22,8.6755,8.6755,8.5744,8.6075,93519,0
2005-09-23,8.6235,8.6299,8.5109,8.6299,59964,0
2005-09-26,8.6299,8.6299,8.5395,8.6165,115467,0
2005-09-27,8.5744,8.6165,8.5566,8.5834,50864,0
2005-09-28,8.6235,8.6352,8.5834,8.6352,77457,0
2005-09-29,8.6235,8.7364,8.6075,8.7364,74062,0
2005-09-30,8.7857,8.7922,8.6012,8.663,93519,0
2005-10-03,8.719,8.7857,8.6755,8.7804,65498,0
2005-10-04,8.7804,8.9264,8.7804,8.8133,74778,0
2005-10-05,8.8133,8.8133,8.73,8.7629,109041,0
2005-10-06,8.7419,8.7419,8.6235,8.6691,64247,0
2005-10-07,8.6566,8.8361,8.6566,8.7857,80665,0
2005-10-10,8.9649,8.9649,8.7758,8.8032,133670,0
2005-10-11,8.7804,8.8754,8.7629,8.8032,41402,0
2005-10-12,8.7575,8.7575,8.5566,8.5958,81736,0
2005-10-13,8.5958,8.5958,8.3994,8.4054,70671,0
2005-10-14,8.4159,8.4213,8.2434,8.3435,87628,0
2005-10-17,8.2928,8.3653,8.2648,8.2707,84595,0
2005-10-18,8.2316,8.2707,8.2094,8.2147,122610,0
2005-10-19,8.1855,8.2094,8.1022,8.1805,79063,0
2005-10-20,8.1805,8.1918,8.0517,8.0574,115467,0
2005-10-21,8.074,8.1244,8.0342,8.1244,52829,0
2005-10-24,8.1585,8.2766,8.1244,8.2766,71031,0
2005-10-25,8.2808,8.2808,8.2476,8.2766,34621,0
2005-10-26,8.2766,8.2766,8.2147,8.2147,51223,0
2005-10-27,8.2766,8.2928,8.2197,8.2476,41936,0
2005-10-28,8.2589,8.32,8.2434,8.2808,82633,0
2005-10-31,8.3488,8.6235,8.3488,8.4833,66567,0
2005-11-01,8.611,8.611,8.3827,8.388,54967,0
2005-11-02,8.3933,8.5056,8.3933,8.4833,54252,0
2005-11-03,8.4604,8.5172,8.4273,8.5109,53541,0
2005-11-04,8.4892,8.6235,8.4779,8.6235,53008,0
2005-11-07,8.611,8.6352,8.544,8.5958,45507,0
2005-11-08,8.5958,8.6755,8.5958,8.663,43189,0
2005-11-09,8.6566,8.752,8.6299,8.709,74424,0
2005-11-10,8.611,8.7575,8.6075,8.719,48901,0
2005-11-11,8.679,8.6961,8.4326,8.5172,86379,0
2005-11-14,8.5395,8.5395,8.4833,8.4892,56578,0
2005-11-15,8.4892,8.5395,8.4604,8.5109,37660,0
2005-11-16,8.5395,8.5958,8.4604,8.5502,61576,0
2005-11-17,8.5682,8.6012,8.4604,8.4779,69067,0
2005-11-18,8.4779,8.679,8.4604,8.6012,82633,0
2005-11-21,8.6235,8.709,8.4945,8.5224,69248,0
2005-11-22,8.5341,8.5341,8.4604,8.4604,58357,0
2005-11-23,8.4666,8.5958,8.4604,8.4604,78702,0
2005-11-25,8.4666,8.5628,8.4604,8.5628,19989,0
2005-11-28,8.6165,8.7629,8.5566,8.709,84770,0
2005-11-29,8.679,8.709,8.6235,8.663,71031,0
2005-11-30,8.7025,8.8197,8.663,8.7857,125107,0
2005-12-01,8.752,8.7804,8.752,8.7804,40334,0
2005-12-02,8.7804,8.7804,8.679,8.709,61748,0
2005-12-05,8.7364,8.8361,8.719,8.7228,70138,0
2005-12-06,8.8307,8.892,8.7758,8.8416,90838,0
2005-12-07,8.8133,8.859,8.7758,8.7758,81383,0
2005-12-08,8.8133,8.892,8.7804,8.8133,49971,0
2005-12-09,8.8032,8.8691,8.7702,8.7857,38727,0
2005-12-12,8.8754,8.892,8.7702,8.892,63355,0
2005-12-13,8.8691,8.8691,8.6504,8.7857,66038,0
2005-12-14,8.7629,8.8133,8.6961,8.7629,53361,0
2005-12-15,8.7959,8.8992,8.7758,8.7857,60145,0
2005-12-16,8.7228,8.8416,8.709,8.8261,52114,0
2005-12-19,8.7629,8.8416,8.6504,8.6504,73708,0
2005-12-20,8.6504,8.7575,8.6165,8.709,58539,0
2005-12-21,8.7629,8.8416,8.7116,8.7804,76919,0
2005-12-22,8.7758,8.9649,8.7758,8.892,71390,0
2005-12-23,8.9086,8.9883,8.8261,8.9817,56578,0
2005-12-27,9.0098,9.0492,8.9086,8.9086,73347,0
2005-12-28,8.9152,9.0492,8.8864,8.9723,36049,0
2005-12-29,9.0717,9.1284,8.9592,9.1008,75135,0
2005-12-30,9.2673,9.2673,9.1332,9.161,136173,0
2006-01-03,9.1896,9.3309,9.1552,9.2118,119574,0
2006-01-04,9.1724,9.1724,8.9649,9.0821,67820,0
2006-01-05,9.0604,9.0821,9.0379,9.0548,62286,0
2006-01-06,9.1504,9.2012,9.0764,9.1552,107621,0
2006-01-09,9.1896,9.514,9.1158,9.3847,114757,0
2006-01-10,9.3573,9.52,9.2118,9.3573,176502,0
2006-01-11,9.2903,9.4748,9.251,9.4415,98160,0
2006-01-12,9.4141,9.4797,9.3309,9.4797,131352,0
2006-01-13,9.4415,9.4993,9.3632,9.42,76030,0
2006-01-17,9.3847,9.4415,9.2174,9.3505,149912,0
2006-01-18,9.3847,9.3847,9.2174,9.2174,49796,0
2006-01-19,9.2338,9.3759,9.2012,9.3309,87270,0
2006-01-20,9.2903,9.3965,9.2673,9.3309,68710,0
2006-01-23,9.1896,9.4347,9.1896,9.4307,76381,0
2006-01-24,9.4347,9.4993,9.4141,9.4347,85845,0
2006-01-25,9.3847,9.4415,9.2635,9.3113,81026,0
2006-01-26,9.3015,9.4415,9.3015,9.3054,48901,0
2006-01-27,9.3172,9.4689,9.3015,9.3632,69959,0
2006-01-30,9.4082,9.464,9.3573,9.3573,68353,0
2006-01-31,9.3573,9.3691,9.2635,9.3113,59608,0
2006-02-01,9.4141,9.4689,9.2568,9.4141,72102,0
2006-02-02,9.4993,9.526,9.3309,9.4141,74778,0
2006-02-03,9.3309,9.4797,9.3054,9.3847,68353,0
2006-02-06,9.4141,9.526,9.3309,9.4474,56040,0
2006-02-07,9.4993,9.526,9.4347,9.4347,69423,0
2006-02-08,9.3896,9.52,9.3573,9.52,84053,0
2006-02-09,9.4415,9.4415,9.3573,9.4141,75311,0
2006-02-10,9.3632,9.526,9.2443,9.526,72461,0
2006-02-13,9.464,9.464,9.3309,9.3309,74062,0
2006-02-14,9.3847,9.3847,9.2174,9.2721,149198,0
2006-02-15,9.2118,9.3759,9.161,9.2903,105118,0
2006-02-16,9.3015,9.3505,9.2721,9.3407,71918,0
2006-02-17,9.3309,9.4347,9.2721,9.3691,108865,0
2006-02-21,9.3847,9.4239,9.324,9.4239,76919,0
2006-02-22,9.4239,9.526,9.3896,9.4347,121536,0
2006-02-23,9.4141,9.4591,9.3309,9.3573,126714,0
2006-02-24,9.3632,9.4924,9.3505,9.4347,75496,0
2006-02-27,9.4347,9.52,9.4347,9.514,48191,0
2006-02-28,9.547,9.553,9.4748,9.526,96909,0
2006-03-01,9.547,9.637,9.4993,9.4993,90124,0
2006-03-02,9.514,9.526,9.4689,9.4993,69248,0
2006-03-03,9.4689,9.637,9.4689,9.57,100479,0
2006-03-06,9.547,9.581,9.4533,9.553,70854,0
2006-03-07,9.509,9.611,9.4748,9.611,85845,0
2006-03-08,9.526,9.611,9.4993,9.598,79238,0
2006-03-09,9.553,9.581,9.3847,9.547,82096,0
2006-03-10,9.57,9.621,9.543,9.621,62643,0
2006-03-13,9.591,9.611,9.4307,9.514,64425,0
2006-03-14,9.4797,9.591,9.4474,9.547,51042,0
2006-03-15,9.52,9.526,9.4797,9.52,60499,0
2006-03-16,9.503,9.52,9.4689,9.4993,71209,0
2006-03-17,9.4993,9.587,9.4591,9.4689,55863,0
2006-03-20,9.4689,9.577,9.464,9.4797,82986,0
2006-03-21,9.4797,9.627,9.4689,9.4748,79957,0
2006-03-22,9.4993,9.591,9.4239,9.526,95841,0
2006-03-23,9.514,9.611,9.4993,9.4993,105473,0
2006-03-24,9.4924,9.581,9.4474,9.553,72635,0
2006-03-27,9.526,9.581,9.42,9.4689,105654,0
2006-03-28,9.4748,9.581,9.4689,9.559,101013,0
2006-03-29,9.581,9.587,9.4797,9.509,61748,0
2006-03-30,9.4924,9.559,9.4415,9.4993,66038,0
2006-03-31,9.4533,9.543,9.4415,9.4856,43009,0
2006-04-03,9.581,9.581,9.4533,9.4689,38371,0
2006-04-04,9.4689,9.587,9.4415,9.587,52114,0
2006-04-05,9.533,9.637,9.533,9.631,46402,0
2006-04-06,9.611,9.637,9.581,9.605,82810,0
2006-04-07,9.591,9.631,9.503,9.598,68174,0
2006-04-10,9.662,9.664,9.4797,9.514,91197,0
2006-04-11,9.4797,9.514,9.2903,9.3407,110114,0
2006-04-12,9.3407,9.3436,9.2721,9.3172,71390,0
2006-04-13,9.3015,9.4141,9.2903,9.3407,63001,0
2006-04-17,9.2846,9.3573,9.067,9.1062,104582,0
2006-04-18,9.161,9.1782,8.993,9.1332,108683,0
2006-04-19,9.1332,9.4141,9.1332,9.4082,75135,0
2006-04-20,9.4415,9.4533,9.3896,9.4347,55326,0
2006-04-21,9.3573,9.464,9.3573,9.4347,46226,0
2006-04-24,9.464,9.4993,9.4239,9.4924,60678,0
2006-04-25,9.4924,9.509,9.4307,9.509,48547,0
2006-04-26,9.509,9.52,9.4415,9.514,54430,0
2006-04-27,9.4591,9.509,9.3847,9.509,56578,0
2006-04-28,9.52,9.52,9.4474,9.4993,43902,0
2006-05-01,9.4993,9.581,9.4689,9.577,80843,0
2006-05-02,9.577,9.577,9.4924,9.533,65137,0
2006-05-03,9.503,9.547,9.4748,9.526,75669,0
2006-05-04,9.543,9.559,9.3896,9.4993,96550,0
2006-05-05,9.4993,9.598,9.4856,9.598,104582,0
2006-05-08,9.598,9.627,9.4797,9.627,66567,0
2006-05-09,9.581,9.649,9.581,9.649,44975,0
2006-05-10,9.627,9.806,9.598,9.621,79063,0
2006-05-11,9.616,9.721,9.533,9.662,108153,0
2006-05-12,9.689,9.689,9.553,9.553,82986,0
2006-05-15,9.4993,9.605,9.4924,9.4924,56937,0
2006-05-16,9.581,9.591,9.4307,9.4748,82986,0
2006-05-17,9.3847,9.4347,9.1062,9.2396,97448,0
2006-05-18,9.2396,9.3847,9.2396,9.3808,41044,0
2006-05-19,9.4347,9.4415,9.2396,9.3368,72278,0
2006-05-22,9.3113,9.3573,9.1216,9.2338,66747,0
2006-05-23,9.1896,9.3309,9.1504,9.3309,83524,0
2006-05-24,9.3573,9.3573,9.0764,9.2174,51759,0
2006-05-25,9.2635,9.4993,9.2338,9.4533,74958,0
2006-05-26,9.537,9.543,9.324,9.4347,68887,0
2006-05-30,9.52,9.52,9.2846,9.3113,58895,0
2006-05-31,9.4024,9.4024,9.2443,9.3015,54075,0
2006-06-01,9.2174,9.3808,9.1504,9.3808,55503,0
2006-06-02,9.4689,9.57,9.2673,9.514,92625,0
2006-06-05,9.4748,9.526,9.4415,9.526,44439,0
2006-06-06,9.526,9.526,9.3573,9.4924,64603,0
2006-06-07,9.503,9.52,9.4024,9.4082,40872,0
2006-06-08,9.4797,9.4924,9.2721,9.4591,104940,0
2006-06-09,9.4141,9.52,9.4141,9.52,32302,0
2006-06-12,9.559,9.57,9.4307,9.533,55143,0
2006-06-13,9.4239,9.514,9.2846,9.42,67107,0
2006-06-14,9.4415,9.4591,9.3407,9.4307,40157,0
2006-06-15,9.4347,9.649,9.4024,9.526,78173,0
2006-06-16,9.4924,9.526,9.2903,9.4024,82274,0
2006-06-19,9.3054,9.3847,9.3054,9.3113,37123,0
2006-06-20,9.3573,9.3573,9.2443,9.2903,63001,0
2006-06-21,9.251,9.297,9.1944,9.1944,71031,0
2006-06-22,9.1896,9.2012,9.0379,9.1062,90124,0
2006-06-23,8.9817,9.1552,8.9817,9.1552,131352,0
2006-06-26,9.0875,9.228,9.0604,9.228,69248,0
2006-06-27,9.2778,9.3573,9.1552,9.161,37660,0
2006-06-28,9.2174,9.2903,9.1284,9.1896,38371,0
2006-06-29,9.1446,9.3368,9.1446,9.3015,30162,0
2006-06-30,9.3847,9.4924,9.3015,9.464,44975,0
2006-07-03,9.3847,9.503,9.3847,9.4415,51398,0
2006-07-05,9.509,9.57,9.42,9.52,64603,0
2006-07-06,9.4591,9.649,9.4415,9.649,77813,0
2006-07-07,9.627,9.891,9.616,9.846,75311,0
2006-07-10,9.806,9.817,9.643,9.689,38371,0
2006-07-11,9.721,9.75,9.526,9.587,81203,0
2006-07-12,9.581,9.631,9.537,9.553,45507,0
2006-07-13,9.547,9.605,9.3015,9.3505,47827,0
2006-07-14,9.3368,9.3896,9.2568,9.2846,43368,0
2006-07-17,9.1552,9.464,9.1552,9.3573,82986,0
2006-07-18,9.4993,9.553,9.3573,9.514,79773,0
2006-07-19,9.514,9.637,9.3573,9.581,87808,0
2006-07-20,9.591,9.664,9.4141,9.514,34800,0
2006-07-21,9.4591,9.526,9.3896,9.526,82633,0
2006-07-24,9.4993,9.649,9.4474,9.605,40691,0
2006-07-25,9.631,9.631,9.526,9.605,58539,0
2006-07-26,9.526,9.637,9.526,9.627,57286,0
2006-07-27,9.654,9.8,9.649,9.75,44797,0
2006-07-28,9.796,9.796,9.591,9.649,102441,0
2006-07-31,9.664,9.664,9.4993,9.591,67458,0
2006-08-01,9.559,9.662,9.526,9.611,42477,0
2006-08-02,9.611,9.778,9.559,9.721,67820,0
2006-08-03,9.643,9.694,9.526,9.587,82986,0
2006-08-04,9.581,9.806,9.581,9.711,82274,0
2006-08-07,9.664,9.811,9.649,9.811,58895,0
2006-08-08,9.86,9.924,9.699,9.721,76030,0
2006-08-09,9.721,9.75,9.547,9.664,67107,0
2006-08-10,9.611,9.711,9.591,9.711,40691,0
2006-08-11,9.616,9.891,9.611,9.833,60145,0
2006-08-14,9.806,9.906,9.761,9.846,51759,0
2006-08-15,9.867,9.906,9.833,9.884,69959,0
2006-08-16,9.934,9.934,9.783,9.806,62643,0
2006-08-17,9.75,9.967,9.745,9.934,113863,0
2006-08-18,10.018,10.03,9.828,9.833,65137,0
2006-08-21,9.867,9.906,9.85,9.88,41224,0
2006-08-22,9.86,9.945,9.796,9.822,59253,0
2006-08-23,9.822,9.841,9.75,9.811,67458,0
2006-08-24,9.8,9.846,9.664,9.672,135278,0
2006-08-25,9.672,9.833,9.672,9.833,95841,0
2006-08-28,9.783,9.833,9.733,9.783,79773,0
2006-08-29,9.828,9.833,9.789,9.828,62107,0
2006-08-30,9.833,10.086,9.833,10.079,126714,0
2006-08-31,10.079,10.086,10.018,10.051,77457,0
2006-09-01,10.086,10.191,10.07,10.191,65676,0
2006-09-05,10.191,10.536,10.191,10.45,139920,0
2006-09-06,10.422,10.434,10.216,10.277,87449,0
2006-09-07,10.259,10.259,9.952,10.153,146343,0
2006-09-08,10.204,10.257,10.113,10.164,91736,0
2006-09-11,10.142,10.153,10.086,10.086,88521,0
2006-09-12,10.092,10.225,10.086,10.196,74958,0
2006-09-13,10.164,10.176,10.086,10.113,72461,0
2006-09-14,10.119,10.22,10.113,10.22,59964,0
2006-09-15,10.22,10.294,10.22,10.277,39440,0
2006-09-18,10.343,10.343,10.21,10.282,89054,0
2006-09-19,10.303,10.417,10.303,10.377,91912,0
2006-09-20,10.367,10.477,10.086,10.243,181321,0
2006-09-21,10.243,10.315,10.225,10.31,53182,0
2006-09-22,10.298,10.388,10.282,10.367,93696,0
2006-09-25,10.343,10.354,10.21,10.21,128853,0
2006-09-26,10.21,10.343,10.136,10.298,104401,0
2006-09-27,10.354,10.401,10.216,10.401,90838,0
2006-09-28,10.388,10.417,10.225,10.231,112969,0
2006-09-29,10.231,10.257,10.102,10.182,166692,0
2006-10-02,10.21,10.277,10.204,10.277,59608,0
2006-10-03,10.243,10.294,10.096,10.185,120644,0
2006-10-04,10.185,10.417,10.17,10.377,142599,0
2006-10-05,10.394,10.668,10.361,10.668,94052,0
2006-10-06,10.619,10.747,10.536,10.584,69782,0
2006-10-09,10.555,10.953,10.555,10.792,117791,0
2006-10-10,10.792,10.853,10.76,10.786,105473,0
2006-10-11,10.701,10.819,10.619,10.76,110650,0
2006-10-12,10.76,10.769,10.515,10.629,90304,0
2006-10-13,10.588,10.588,10.521,10.549,67281,0
2006-10-16,10.511,10.76,10.508,10.76,76030,0
2006-10-17,10.701,10.76,10.575,10.701,102977,0
2006-10-18,10.708,10.752,10.602,10.602,67458,0
2006-10-19,10.661,10.729,10.569,10.676,76919,0
2006-10-20,10.676,10.701,10.594,10.701,75669,0
2006-10-23,10.668,10.729,10.615,10.708,93519,0
2006-10-24,10.708,10.715,10.676,10.695,90838,0
2006-10-25,10.629,10.701,10.629,10.676,74424,0
2006-10-26,10.668,10.686,10.634,10.634,41583,0
2006-10-27,10.692,10.843,10.648,10.802,92982,0
2006-10-30,10.747,10.848,10.715,10.833,56040,0
2006-10-31,10.833,11.066,10.833,11.066,77457,0
2006-11-01,11.106,11.113,10.987,11.015,86914,0
2006-11-02,11.02,11.041,10.931,11.015,79957,0
2006-11-03,11.033,11.041,10.701,10.735,116541,0
2006-11-06,10.741,11.011,10.741,11.011,48721,0
2006-11-07,11.093,11.156,10.987,11.084,117971,0
2006-11-08,11.073,11.073,10.775,10.809,91912,0
2006-11-09,10.725,10.802,10.676,10.802,79773,0
2006-11-10,10.76,10.815,10.692,10.735,93696,0
2006-11-13,10.676,10.747,10.619,10.747,87270,0
2006-11-14,10.833,10.837,10.76,10.802,65498,0
2006-11-15,10.815,10.881,10.719,10.802,69959,0
2006-11-16,10.764,10.833,10.686,10.686,72992,0
2006-11-17,10.648,10.692,10.602,10.648,64247,0
2006-11-20,10.615,10.729,10.615,10.622,84595,0
2006-11-21,10.588,10.786,10.588,10.786,83885,0
2006-11-22,10.708,10.798,10.708,10.798,234148,0
2006-11-24,10.741,10.848,10.735,10.843,47471,0
2006-11-27,10.865,11.127,10.865,11.047,172758,0
2006-11-28,11.047,11.403,10.953,11.374,148130,0
2006-11-29,11.459,11.817,11.38,11.491,164365,0
2006-11-30,11.459,11.766,11.431,11.626,198456,0
2006-12-01,11.684,11.684,11.251,11.358,113145,0
2006-12-04,11.369,11.587,11.235,11.374,158483,0
2006-12-05,11.514,11.572,11.403,11.519,99763,0
2006-12-06,11.572,11.572,11.207,11.251,202203,0
2006-12-07,11.235,11.246,11.134,11.246,149732,0
2006-12-08,11.374,11.374,11.134,11.189,123678,0
2006-12-11,11.189,11.297,11.173,11.202,104940,0
2006-12-12,11.251,11.38,11.178,11.246,93519,0
2006-12-13,11.134,11.262,11.134,11.235,105654,0
2006-12-14,11.291,11.291,11.116,11.151,145629,0
2006-12-15,11.212,11.212,11.123,11.207,72815,0
2006-12-18,11.207,11.207,11.123,11.178,75496,0
2006-12-19,11.202,11.202,11.099,11.173,112078,0
2006-12-20,11.257,11.486,11.207,11.369,162762,0
2006-12-21,11.426,11.431,11.374,11.426,122786,0
2006-12-22,11.431,11.525,11.38,11.451,76919,0
2006-12-26,11.481,11.648,11.318,11.645,89235,0
2006-12-27,11.693,11.805,11.543,11.711,80133,0
2006-12-28,11.778,11.783,11.688,11.743,47117,0
2006-12-29,11.856,11.862,11.766,11.783,53719,0
2007-01-03,11.839,11.839,11.324,11.408,155088,0
2007-01-04,11.514,11.514,11.212,11.291,102622,0
2007-01-05,11.324,11.414,11.178,11.279,86914,0
2007-01-08,11.229,11.369,11.173,11.212,99409,0
2007-01-09,11.202,11.279,11.134,11.235,106902,0
2007-01-10,11.218,11.235,11.093,11.116,87808,0
2007-01-11,11.167,11.183,11.066,11.167,86021,0
2007-01-12,11.127,11.329,11.066,11.329,78348,0
2007-01-16,11.297,11.369,11.212,11.279,104045,0
2007-01-17,11.318,11.345,11.251,11.279,78702,0
2007-01-18,11.235,11.437,11.235,11.397,63001,0
2007-01-19,11.431,11.459,11.335,11.374,69067,0
2007-01-22,11.335,11.345,11.151,11.178,100836,0
2007-01-23,11.093,11.257,11.093,11.162,82633,0
2007-01-24,11.127,11.274,11.123,11.274,99048,0
2007-01-25,11.251,11.284,11.162,11.207,78702,0
2007-01-26,11.218,11.302,11.218,11.297,54788,0
2007-01-29,11.324,11.345,11.06,11.324,120287,0
2007-01-30,11.335,11.342,11.207,11.324,53008,0
2007-01-31,11.297,11.414,11.291,11.414,58895,0
2007-02-01,11.408,11.531,11.408,11.491,79238,0
2007-02-02,11.538,11.626,11.506,11.572,66747,0
2007-02-05,11.577,11.605,11.519,11.572,80307,0
2007-02-06,11.538,11.718,11.51,11.633,110830,0
2007-02-07,11.572,11.751,11.552,11.738,63001,0
2007-02-08,11.762,11.766,11.374,11.403,127250,0
2007-02-09,11.38,11.426,11.324,11.369,68001,0
2007-02-12,11.374,11.414,11.24,11.284,42357,0
2007-02-13,11.189,11.762,11.139,11.38,76128,0
2007-02-14,11.352,11.431,11.212,11.229,68992,0
2007-02-15,11.223,11.442,11.223,11.318,72815,0
2007-02-16,11.329,11.391,11.313,11.313,63715,0
2007-02-20,11.313,11.313,11.235,11.268,63715,0
2007-02-21,11.262,11.262,11.183,11.189,58715,0
2007-02-22,11.189,11.202,11.049,11.066,70854,0
2007-02-23,11.06,11.202,11.049,11.173,79063,0
2007-02-26,11.151,11.262,11.151,11.223,44619,0
2007-02-27,11.139,11.139,10.058,10.45,438138,0
2007-02-28,10.536,10.701,10.45,10.648,164190,0
2007-03-01,10.582,10.729,10.434,10.729,74958,0
2007-03-02,10.715,10.729,10.508,10.615,74062,0
2007-03-05,10.289,10.529,10.176,10.176,157232,0
2007-03-06,10.236,10.489,10.236,10.354,101546,0
2007-03-07,10.367,10.456,10.322,10.411,38191,0
2007-03-08,10.508,10.661,10.462,10.615,108865,0
2007-03-09,10.725,10.725,10.508,10.582,44975,0
2007-03-12,10.588,10.747,10.569,10.747,50508,0
2007-03-13,10.676,10.701,10.549,10.561,68353,0
2007-03-14,10.536,10.648,10.37,10.648,137063,0
2007-03-15,10.536,10.692,10.536,10.652,48547,0
2007-03-16,10.676,10.809,10.575,10.725,71031,0
2007-03-19,10.701,10.833,10.652,10.747,83344,0
2007-03-20,10.927,10.949,10.843,10.949,74958,0
2007-03-21,10.892,11.116,10.815,10.994,99938,0
2007-03-22,10.927,11.047,10.921,11.033,47471,0
2007-03-23,11.123,11.207,11.041,11.207,63001,0
2007-03-26,11.262,11.284,11.099,11.24,90304,0
2007-03-27,11.162,11.307,11.162,11.307,64785,0
2007-03-28,11.318,11.335,11.207,11.335,60499,0
2007-03-29,11.342,11.342,11.218,11.318,37835,0
2007-03-30,11.262,11.318,11.207,11.274,41936,0
2007-04-02,11.318,11.329,11.212,11.268,38548,0
2007-04-03,11.307,11.318,11.127,11.212,82274,0
2007-04-04,11.195,11.235,11.099,11.173,58539,0
2007-04-05,11.173,11.173,11.047,11.116,59608,0
2007-04-09,11.257,11.257,10.968,11.049,71567,0
2007-04-10,11.151,11.151,10.994,11.066,64960,0
2007-04-11,11.066,11.066,10.876,10.961,76740,0
2007-04-12,10.961,10.961,10.848,10.931,91375,0
2007-04-13,10.931,10.976,10.815,10.921,86203,0
2007-04-16,10.961,10.971,10.899,10.931,93875,0
2007-04-17,10.927,10.927,10.786,10.871,96198,0
2007-04-18,10.853,10.881,10.815,10.859,54788,0
2007-04-19,10.859,10.859,10.769,10.769,61214,0
2007-04-20,10.769,10.865,10.764,10.764,107798,0
2007-04-23,10.769,10.786,10.76,10.76,49435,0
2007-04-24,10.802,10.802,10.701,10.701,77987,0
2007-04-25,10.686,10.798,10.681,10.781,69248,0
2007-04-26,10.769,10.825,10.764,10.792,55326,0
2007-04-27,10.764,10.815,10.729,10.775,44619,0
2007-04-30,10.775,10.786,10.701,10.719,55863,0
2007-05-01,10.695,10.735,10.668,10.708,69599,0
2007-05-02,10.729,10.741,10.668,10.695,61035,0
2007-05-03,10.701,10.715,10.602,10.641,104940,0
2007-05-04,10.648,10.656,10.541,10.561,114399,0
2007-05-07,10.575,10.676,10.561,10.668,130105,0
2007-05-08,10.656,10.708,10.629,10.656,82450,0
2007-05-09,10.656,10.741,10.652,10.735,62643,0
2007-05-10,10.735,10.735,10.622,10.648,81026,0
2007-05-11,10.701,10.781,10.668,10.781,53361,0
2007-05-14,10.781,10.781,10.652,10.752,61748,0
2007-05-15,10.752,10.76,10.656,10.656,57820,0
2007-05-16,10.686,10.764,10.602,10.676,74778,0
2007-05-17,10.648,10.661,10.594,10.656,62107,0
2007-05-18,10.648,10.656,10.489,10.584,94052,0
2007-05-21,10.584,10.584,10.44,10.521,112615,0
2007-05-22,10.582,10.588,10.473,10.588,97618,0
2007-05-23,10.584,10.652,10.575,10.629,92982,0
2007-05-24,10.648,10.676,10.508,10.582,66389,0
2007-05-25,10.634,10.648,10.495,10.511,72102,0
2007-05-29,10.555,10.582,10.511,10.541,57820,0
2007-05-30,10.45,10.648,10.45,10.648,97979,0
2007-05-31,10.648,10.695,10.641,10.681,61214,0
2007-06-01,10.708,10.786,10.708,10.786,47117,0
2007-06-04,10.792,10.833,10.719,10.833,73527,0
2007-06-05,10.871,10.931,10.764,10.853,90485,0
2007-06-06,10.843,10.843,10.769,10.833,77634,0
2007-06-07,10.833,10.837,10.489,10.652,77813,0
2007-06-08,10.652,10.719,10.629,10.719,74599,0
2007-06-11,10.701,10.752,10.656,10.708,58895,0
2007-06-12,10.541,10.634,10.515,10.634,90664,0
2007-06-13,10.473,10.588,10.367,10.422,99048,0
2007-06-14,10.405,10.456,10.377,10.417,56221,0
2007-06-15,10.495,10.582,10.434,10.536,70494,0
2007-06-18,10.536,10.536,10.44,10.511,39974,0
2007-06-19,10.511,10.536,10.422,10.45,73708,0
2007-06-20,10.521,10.521,10.337,10.383,49077,0
2007-06-21,10.411,10.411,10.257,10.282,60678,0
2007-06-22,10.196,10.277,10.196,10.257,54430,0
2007-06-25,10.282,10.343,10.216,10.282,67281,0
2007-06-26,10.31,10.322,10.096,10.176,91912,0
2007-06-27,10.182,10.417,10.157,10.411,85845,0
2007-06-28,10.44,10.467,10.388,10.467,51223,0
2007-06-29,10.456,10.501,10.294,10.361,57646,0
2007-07-02,10.434,10.44,10.298,10.427,56221,0
2007-07-03,10.676,10.681,10.521,10.588,49077,0
2007-07-05,10.588,10.708,10.549,10.648,27844,0
2007-07-06,10.729,10.798,10.661,10.775,39802,0
2007-07-09,10.719,10.775,10.541,10.656,65498,0
2007-07-10,10.575,10.615,10.45,10.547,43725,0
2007-07-11,10.629,10.648,10.456,10.456,27484,0
2007-07-12,10.569,10.569,10.31,10.328,52646,0
2007-07-13,10.31,10.477,10.27,10.377,51042,0
2007-07-16,10.377,10.422,10.337,10.388,45152,0
2007-07-17,10.361,10.361,9.952,10.079,138312,0
2007-07-18,10.079,10.079,9.681,9.705,188819,0
2007-07-19,9.727,9.811,9.689,9.75,98690,0
2007-07-20,9.721,9.75,9.587,9.587,79593,0
2007-07-23,9.664,9.699,9.514,9.52,88347,0
2007-07-24,9.464,9.464,9.1216,9.184,208804,0
2007-07-25,9.184,9.2443,8.9152,9.1062,201309,0
2007-07-26,9.0492,9.0492,8.6844,8.7922,158305,0
2007-07-27,8.6844,8.9424,8.5834,8.8032,161338,0
2007-07-30,8.9387,8.9723,8.7857,8.9424,118679,0
2007-07-31,9.0764,9.161,8.9723,8.9817,95841,0
2007-08-01,8.919,8.9481,8.7922,8.9481,84595,0
2007-08-02,9.0821,9.1158,8.9817,8.993,77274,0
2007-08-03,9.0276,9.0492,8.8462,8.8462,45329,0
2007-08-06,8.7922,8.8864,8.6961,8.881,82986,0
2007-08-07,8.8307,9.0332,8.8261,8.977,63891,0
2007-08-08,8.9723,9.1944,8.9723,9.1332,89946,0
2007-08-09,9.0221,9.2242,8.977,9.0821,68353,0
2007-08-10,9.0098,9.0098,8.7419,8.8535,131531,0
2007-08-13,8.9086,8.919,8.73,8.7959,88697,0
2007-08-14,8.7419,8.752,8.4892,8.5834,107081,0
2007-08-15,8.4106,8.4159,7.7998,8.0011,281443,0
2007-08-16,7.6598,7.7998,7.2842,7.7998,370856,0
2007-08-17,8.0244,8.5109,7.9844,8.4561,221118,0
2007-08-20,8.6235,8.7575,8.4779,8.7575,105654,0
2007-08-21,8.7575,8.9987,8.719,8.9592,131708,0
2007-08-22,9.1446,9.2635,9.0276,9.1008,86379,0
2007-08-23,9.3632,9.3632,9.0875,9.1676,132960,0
2007-08-24,9.1944,9.2568,9.1008,9.2396,92625,0
2007-08-27,9.3113,9.3113,8.9086,9.1216,88162,0
2007-08-28,9.1552,9.1552,8.9039,8.9649,72992,0
2007-08-29,9.0951,9.0951,8.9723,9.0821,84770,0
2007-08-30,9.0492,9.1008,8.9152,9.0379,83885,0
2007-08-31,9.2242,9.2242,9.1284,9.184,51576,0
2007-09-04,9.2443,9.297,9.1446,9.251,83344,0
2007-09-05,9.184,9.297,9.0332,9.297,132782,0
2007-09-06,9.3759,9.3808,9.2174,9.3632,108153,0
2007-09-07,9.3368,9.3368,9.1102,9.184,105835,0
2007-09-10,9.2635,9.2846,9.0764,9.1446,83700,0
2007-09-11,9.2396,9.2721,9.1676,9.2568,63891,0
2007-09-12,9.184,9.184,9.0379,9.0821,66567,0
2007-09-13,9.1504,9.1552,9.0821,9.1284,49971,0
2007-09-14,9.1284,9.1446,9.0379,9.1446,40691,0
2007-09-17,9.1284,9.1446,8.9987,9.0221,54075,0
2007-09-18,9.0951,9.1896,9.0051,9.1896,66211,0
2007-09-19,9.2174,9.3309,9.1944,9.2903,73883,0
2007-09-20,9.3309,9.3368,9.0875,9.1332,68710,0
2007-09-21,9.228,9.2778,9.1216,9.1446,65137,0
2007-09-24,9.2396,9.324,9.1896,9.2903,98160,0
2007-09-25,9.3368,9.3368,9.161,9.251,73708,0
2007-09-26,9.3896,9.3896,9.2396,9.324,63179,0
2007-09-27,9.4141,9.464,9.3309,9.464,78173,0
2007-09-28,9.503,9.503,9.324,9.3896,119038,0
2007-10-01,9.4591,9.681,9.4415,9.621,107081,0
2007-10-02,9.621,9.699,9.547,9.654,94232,0
2007-10-03,9.664,9.711,9.649,9.681,49435,0
2007-10-04,9.711,9.721,9.627,9.662,52646,0
2007-10-05,9.681,9.796,9.681,9.771,79773,0
2007-10-08,9.796,9.841,9.761,9.841,63001,0
2007-10-09,9.873,9.906,9.833,9.884,89767,0
2007-10-10,9.952,9.952,9.822,9.884,59253,0
2007-10-11,9.9,9.924,9.806,9.846,94948,0
2007-10-12,9.846,9.846,9.689,9.733,75669,0
2007-10-15,9.789,9.789,9.526,9.57,58715,0
2007-10-16,9.533,9.543,9.464,9.4924,58715,0
2007-10-17,9.4748,9.4993,9.3632,9.42,104940,0
2007-10-18,9.464,9.4797,9.3407,9.464,69248,0
2007-10-19,9.464,9.464,9.2242,9.2338,79773,0
2007-10-22,9.1896,9.3015,9.1724,9.2443,63715,0
2007-10-23,9.297,9.3896,9.1782,9.2568,106189,0
2007-10-24,9.2338,9.2778,9.184,9.2778,41936,0
2007-10-25,9.2568,9.2568,9.1782,9.2338,65498,0
2007-10-26,9.2568,9.3896,9.2568,9.3573,82986,0
2007-10-29,9.3015,9.4141,9.3015,9.4141,62107,0
2007-10-30,9.3847,9.4141,9.3407,9.3808,54252,0
2007-10-31,9.3368,9.42,9.3309,9.3505,64785,0
2007-11-01,9.3573,9.3573,9.1676,9.228,100298,0
2007-11-02,9.184,9.2673,9.0492,9.0951,98514,0
2007-11-05,8.993,9.0492,8.8535,8.9086,123678,0
2007-11-06,8.8416,8.9649,8.8416,8.9086,64963,0
2007-11-07,8.859,8.8654,8.6299,8.6299,86021,0
2007-11-08,8.7025,8.7025,8.544,8.6566,68001,0
2007-11-09,8.5502,8.6459,8.4054,8.4945,144203,0
2007-11-12,8.5566,8.5682,8.4106,8.4213,71567,0
2007-11-13,8.5769,8.611,8.4833,8.5958,61035,0
2007-11-14,8.7116,8.7116,8.4892,8.4892,62643,0
2007-11-15,8.4054,8.5056,8.1244,8.3933,139025,0
2007-11-16,8.5172,8.5172,8.2255,8.2648,68174,0
2007-11-19,8.2376,8.2707,8.1022,8.1022,66747,0
2007-11-20,8.074,8.1855,7.8453,8.0126,135818,0
2007-11-21,7.8891,8.0244,7.8614,7.9729,79773,0
2007-11-23,8.1415,8.1415,8.0126,8.0674,37479,0
2007-11-26,8.0068,8.0674,7.8453,7.8453,104940,0
2007-11-27,7.8119,7.9729,7.7884,7.9729,127250,0
2007-11-28,7.9729,8.2766,7.9729,8.2707,132063,0
2007-11-29,8.2707,8.2707,8.1805,8.2589,99763,0
2007-11-30,8.2527,8.4159,8.2527,8.3488,105473,0
2007-12-03,8.3933,8.3933,8.0574,8.2316,114043,0
2007-12-04,8.2094,8.2255,8.0851,8.0971,107621,0
2007-12-05,8.2434,8.2859,8.1585,8.2648,119215,0
2007-12-06,8.2766,8.4491,8.2648,8.4326,127964,0
2007-12-07,8.5109,8.544,8.4439,8.4892,133494,0
2007-12-10,8.4833,8.611,8.4779,8.6075,113145,0
2007-12-11,8.5502,8.663,8.2808,8.3103,199165,0
2007-12-12,8.0244,8.3147,7.8849,8.0674,197566,0
2007-12-13,7.9679,7.9953,7.8783,7.9613,127250,0
2007-12-14,7.8891,7.9786,7.8267,7.8267,136347,0
2007-12-17,7.8119,7.8119,7.6321,7.6598,152948,0
2007-12-18,7.7601,7.7601,7.5638,7.6367,189890,0
2007-12-19,7.7049,7.7601,7.4415,7.6764,252887,0
2007-12-20,7.7157,7.7658,7.6424,7.7098,178824,0
2007-12-21,7.8453,7.8549,7.727,7.8055,334274,0
2007-12-24,7.9122,8.1244,7.9122,8.1244,126892,0
2007-12-26,8.5224,8.5224,8.1372,8.2036,177578,0
2007-12-27,8.1244,8.1805,8.0912,8.0912,158646,0
2007-12-28,8.0517,8.0971,7.928,8.0244,204346,0
2007-12-31,8.0244,8.0409,7.9057,8.0011,186433,0
2008-01-02,7.9579,8.1142,7.9579,8.0126,118340,0
2008-01-03,8.0574,8.0574,7.9579,8.0011,109308,0
2008-01-04,7.9455,7.9455,7.727,7.7998,107262,0
2008-01-07,7.7884,7.8267,7.6764,7.7488,96909,0
2008-01-08,7.7658,7.9345,7.6367,7.6367,108683,0
2008-01-09,7.6662,7.694,7.4865,7.694,119753,0
2008-01-10,7.694,7.8549,7.5747,7.7658,82274,0
2008-01-11,7.7098,7.8216,7.6662,7.7488,85298,0
2008-01-14,7.7392,7.8453,7.7204,7.8453,118966,0
2008-01-15,7.7934,7.7934,7.6321,7.7049,126181,0
2008-01-16,7.6264,7.7998,7.6264,7.727,100479,0
2008-01-17,7.744,7.7998,7.6479,7.6701,115467,0
2008-01-18,7.6701,7.7554,7.4974,7.5979,136683,0
2008-01-22,7.2842,7.694,7.2675,7.5979,179358,0
2008-01-23,7.5361,8.03,7.5083,7.9912,191675,0
2008-01-24,8.0574,8.1974,8.0574,8.1754,140740,0
2008-01-25,8.2036,8.2808,8.1142,8.2316,131352,0
2008-01-28,8.1754,8.2928,8.1415,8.2928,118861,0
2008-01-29,8.3653,8.3653,8.2476,8.3103,98873,0
2008-01-30,8.2859,8.3994,8.2648,8.2808,105680,0
2008-01-31,8.1918,8.3767,8.1855,8.3767,83459,0
2008-02-01,8.3042,8.611,8.3042,8.611,104761,0
2008-02-04,8.1142,8.5682,8.1142,8.4945,62818,0
2008-02-05,8.4054,8.4491,8.2648,8.3042,76432,0
2008-02-06,8.2527,8.3103,8.2376,8.2376,84595,0
2008-02-07,8.1754,8.2316,8.1703,8.2147,60322,0
2008-02-08,8.2376,8.3261,8.1473,8.1643,40691,0
2008-02-11,8.1372,8.1643,8.0517,8.0517,67458,0
2008-02-12,8.0458,8.1075,7.9844,7.9844,92265,0
2008-02-13,8.0068,8.1185,7.9786,7.9786,63001,0
2008-02-14,8.0068,8.0574,7.7998,7.816,56671,0
2008-02-15,7.7998,7.8216,7.6321,7.7204,100298,0
2008-02-19,7.727,7.816,7.6701,7.7098,52736,0
2008-02-20,7.6874,7.7554,7.6764,7.6811,51759,0
2008-02-21,7.6541,7.7325,7.6424,7.6424,53440,0
2008-02-22,7.5747,7.7098,7.5747,7.7098,57462,0
2008-02-25,7.6479,7.9513,7.6479,7.9513,60322,0
2008-02-26,7.8395,7.9729,7.8395,7.8783,53184,0
2008-02-27,7.7722,8.6299,7.7049,7.9397,122430,0
2008-02-28,7.8501,7.8614,7.7601,7.8395,39263,0
2008-02-29,7.7098,7.7934,7.6811,7.7392,53719,0
2008-03-03,7.7325,7.7325,7.6089,7.6367,38012,0
2008-03-04,7.5361,7.5932,7.464,7.5534,97294,0
2008-03-05,7.5135,7.6367,7.5135,7.5701,43189,0
2008-03-06,7.5135,7.5135,7.2842,7.2956,123676,0
2008-03-07,7.1835,7.391,7.1775,7.1947,119625,0
2008-03-10,7.1947,7.2279,7.0153,7.0153,43009,0
2008-03-11,7.1441,7.3457,7.1269,7.2394,109402,0
2008-03-12,7.0935,7.2227,7.0601,7.0652,93696,0
2008-03-13,6.9536,7.1502,6.9089,7.1107,76381,0
2008-03-14,7.1441,7.1553,6.9311,7.0211,43213,0
2008-03-17,6.7744,6.9199,6.6567,6.8865,124747,0
2008-03-18,7.0042,7.1835,6.9929,7.1725,74424,0
2008-03-19,7.1391,7.2279,7.0935,7.0935,70494,0
2008-03-20,7.0211,7.2895,7.0211,7.2895,84951,0
2008-03-24,7.2453,7.5198,7.2453,7.4865,69423,0
2008-03-25,7.3063,7.4912,7.2789,7.4912,116004,0
2008-03-26,7.4074,7.4074,7.329,7.3404,88878,0
2008-03-27,7.4468,7.4804,7.2789,7.3185,78792,0
2008-03-28,7.2614,7.3686,7.2453,7.2453,104582,0
2008-03-31,7.2342,7.3123,7.2227,7.2394,42122,0
2008-04-01,7.4074,7.4912,7.3185,7.4912,130257,0
2008-04-02,7.4912,7.5868,7.4687,7.5638,109222,0
2008-04-03,7.5083,7.5868,7.4804,7.5747,61214,0
2008-04-04,7.548,7.6145,7.5252,7.5534,68531,0
2008-04-07,7.5198,7.6089,7.5198,7.5591,48901,0
2008-04-08,7.4191,7.5198,7.4191,7.4804,74245,0
2008-04-09,7.4865,7.4865,7.3572,7.3626,47827,0
2008-04-10,7.3739,7.4468,7.3343,7.3957,61928,0
2008-04-11,7.3686,7.3686,7.2562,7.3185,88521,0
2008-04-14,7.2675,7.2956,7.2279,7.2279,70353,0
2008-04-15,7.2058,7.2562,7.2058,7.2453,60113,0
2008-04-16,7.2614,7.391,7.2614,7.3803,67877,0
2008-04-17,7.3185,7.4532,7.3185,7.4244,84235,0
2008-04-18,7.4579,7.5638,7.4579,7.5418,77144,0
2008-04-21,7.4748,7.5252,7.4748,7.5135,41553,0
2008-04-22,7.5198,7.5198,7.4415,7.4579,55366,0
2008-04-23,7.4579,7.5868,7.4579,7.5701,116568,0
2008-04-24,7.5361,7.6811,7.4974,7.6701,85510,0
2008-04-25,7.6764,7.7204,7.6367,7.7098,55133,0
2008-04-28,7.7098,7.7392,7.6145,7.7325,116274,0
2008-04-29,7.6701,7.6811,7.5747,7.6209,76978,0
2008-04-30,7.6035,7.694,7.5979,7.6035,84585,0
2008-05-01,7.6035,7.7601,7.6035,7.727,114131,0
2008-05-02,7.6321,7.8267,7.6321,7.7722,66073,0
2008-05-05,7.694,7.8055,7.694,7.7601,60019,0
2008-05-06,7.7392,7.8055,7.7204,7.7884,40279,0
2008-05-07,7.7601,7.7998,7.7098,7.7392,76921,0
2008-05-08,7.7049,7.7658,7.6994,7.7204,41883,0
2008-05-09,7.694,7.7157,7.6662,7.7049,47535,0
2008-05-12,7.7049,7.8267,7.7049,7.8267,79291,0
2008-05-13,7.8395,7.8453,7.8055,7.8453,41182,0
2008-05-14,7.8453,7.9345,7.6541,7.8331,113342,0
2008-05-15,7.7884,7.9953,7.7829,7.8948,54409,0
2008-05-16,7.8614,7.9397,7.8549,7.928,66869,0
2008-05-19,7.8331,7.9729,7.8331,7.923,74151,0
2008-05-20,7.9455,7.9455,7.8453,7.8501,79432,0
2008-05-21,7.8849,7.8849,7.7392,7.778,80688,0
2008-05-22,7.7934,7.7934,7.7601,7.7722,83549,0
2008-05-23,7.7601,7.7658,7.6764,7.7049,85426,0
2008-05-27,7.727,7.8395,7.727,7.8395,112751,0
2008-05-28,7.8331,7.8728,7.8119,7.8728,69158,0
2008-05-29,7.8395,7.8998,7.8395,7.8783,47170,0
2008-05-30,7.8948,7.9397,7.8849,7.9057,70907,0
2008-06-02,7.9455,7.9455,7.8055,7.8453,65136,0
2008-06-03,7.8055,7.8728,7.8055,7.8395,40363,0
2008-06-04,7.7884,7.9057,7.7884,7.8267,83360,0
2008-06-05,7.8501,7.9513,7.8501,7.9513,56601,0
2008-06-06,7.8998,7.9397,7.778,7.778,87323,0
2008-06-09,7.8331,7.8331,7.6541,7.6701,75816,0
2008-06-10,7.5813,7.6598,7.5534,7.6209,40815,0
2008-06-11,7.391,7.4292,7.3343,7.3343,78838,0
2008-06-12,7.4191,7.4191,7.3123,7.3123,49128,0
2008-06-13,7.3739,7.4292,7.3123,7.391,88900,0
2008-06-16,7.3404,7.4468,7.329,7.4135,61419,0
2008-06-17,7.4354,7.464,7.2895,7.2895,56663,0
2008-06-18,7.2842,7.2842,7.1441,7.1775,93422,0
2008-06-19,7.1269,7.2279,7.1269,7.2279,77499,0
2008-06-20,7.1502,7.2453,7.1269,7.1553,78116,0
2008-06-23,7.1947,7.2058,7.0153,7.0545,126244,0
2008-06-24,7.0153,7.1107,6.903,6.9705,116248,0
2008-06-25,6.9817,7.1998,6.9817,7.0772,135071,0
2008-06-26,7.0652,7.0714,6.903,6.903,79423,0
2008-06-27,6.8639,6.903,6.8189,6.8359,44643,0
2008-06-30,6.9425,6.9425,6.7408,6.7463,131875,0
2008-07-01,6.8189,6.8248,6.7408,6.7408,126051,0
2008-07-02,6.8305,6.9311,6.6791,6.6791,87346,0
2008-07-03,6.7463,6.752,6.6397,6.6397,41158,0
2008-07-07,6.6567,6.7183,6.4661,6.5277,148159,0
2008-07-08,6.4437,6.7183,6.3485,6.7183,104590,0
2008-07-09,6.7126,6.7686,6.6341,6.6397,116318,0
2008-07-10,6.6119,6.6958,6.5502,6.6454,143173,0
2008-07-11,6.5726,6.6623,6.4885,6.5277,112242,0
2008-07-14,6.5277,6.567,6.3317,6.3317,48816,0
2008-07-15,6.1129,6.2755,5.9113,6.1411,223959,0
2008-07-16,6.1636,6.4268,6.1636,6.4214,136622,0
2008-07-17,6.3988,6.7014,6.3988,6.6567,77485,0
2008-07-18,6.6567,6.6567,6.5053,6.6231,61128,0
2008-07-21,6.567,6.7744,6.5558,6.5783,58734,0
2008-07-22,6.4829,6.7296,6.4437,6.7239,58613,0
2008-07-23,6.808,6.937,6.7912,6.9311,48594,0
2008-07-24,7.0153,7.0153,6.7183,6.7296,65584,0
2008-07-25,6.7239,6.7798,6.5895,6.707,32049,0
2008-07-28,6.6623,6.707,6.5502,6.5558,35877,0
2008-07-29,6.4829,6.7296,6.4829,6.7296,84100,0
2008-07-30,6.735,6.808,6.7296,6.7744,63087,0
2008-07-31,6.6397,6.7744,6.6288,6.7296,54605,0
2008-08-01,6.6958,6.7577,6.6454,6.7239,25068,0
2008-08-04,6.7463,6.7463,6.6623,6.6846,87192,0
2008-08-05,6.763,6.847,6.6958,6.847,102634,0
2008-08-06,6.8137,6.8582,6.7912,6.8359,40574,0
2008-08-07,6.7686,6.7798,6.6119,6.6119,71159,0
2008-08-08,6.5558,6.8305,6.5502,6.808,58312,0
2008-08-11,6.808,6.965,6.808,6.9089,88171,0
2008-08-12,6.8528,6.8975,6.7686,6.847,106787,0
2008-08-13,6.847,6.8639,6.7463,6.7798,32222,0
2008-08-14,6.7126,6.847,6.7126,6.8137,72965,0
2008-08-15,6.7577,6.8359,6.7463,6.752,37587,0
2008-08-18,6.8248,6.8305,6.735,6.735,69435,0
2008-08-19,6.6623,6.6846,6.567,6.6454,85215,0
2008-08-20,6.6175,6.6791,6.5895,6.6734,53113,0
2008-08-21,6.6679,6.6679,6.4829,6.522,201104,0
2008-08-22,6.5277,6.6567,6.5277,6.6454,61868,0
2008-08-25,6.5277,6.6679,6.5277,6.6063,86374,0
2008-08-26,6.5836,6.6567,6.5558,6.5614,110907,0
2008-08-27,6.5053,6.6511,6.5053,6.6231,44628,0
2008-08-28,6.6734,6.763,6.6679,6.6958,96415,0
2008-08-29,6.6119,6.752,6.6119,6.735,57752,0
2008-09-02,6.7463,6.8416,6.7463,6.7912,66590,0
2008-09-03,6.7463,6.8305,6.7239,6.8305,82789,0
2008-09-04,6.7912,6.8025,6.6679,6.6846,87189,0
2008-09-05,6.6623,6.707,6.567,6.6734,118386,0
2008-09-08,6.808,6.937,6.7463,6.8248,68996,0
2008-09-09,6.7966,6.808,6.6454,6.6567,74486,0
2008-09-10,6.6567,6.7183,6.6063,6.6511,64684,0
2008-09-11,6.3596,6.5332,6.3429,6.4942,117596,0
2008-09-12,6.315,6.4437,6.315,6.3935,91083,0
2008-09-15,6.1357,6.2083,5.973,5.9955,97274,0
2008-09-16,5.7714,5.7992,5.676,5.7992,144800,0
2008-09-17,5.6595,5.7714,5.0541,5.1494,208008,0
2008-09-18,5.0486,5.3511,4.7404,5.3511,327244,0
2008-09-19,5.7547,6.2198,5.7547,6.1357,163127,0
2008-09-22,6.1466,6.1524,5.6816,5.6816,185742,0
2008-09-23,5.7041,5.7602,5.4351,5.5753,126693,0
2008-09-24,5.5471,5.7435,5.4687,5.5583,69396,0
2008-09-25,5.5583,5.7096,5.5583,5.6705,105898,0
2008-09-26,5.5977,5.5977,5.4073,5.508,99774,0
2008-09-29,5.4182,5.4182,4.9589,4.987,138431,0
2008-09-30,5.0541,5.1886,5.0038,5.1663,124444,0
2008-10-01,5.2277,5.3342,5.0261,5.2951,122417,0
2008-10-02,5.2109,5.4743,5.1886,5.2501,156028,0
2008-10-03,5.1439,5.2838,4.9979,5.099,162142,0
2008-10-06,4.8634,4.8634,4.068,4.3819,253378,0
2008-10-07,4.4208,4.4826,4.0119,4.1014,207457,0
2008-10-08,3.81,3.8945,3.5189,3.7486,313947,0
2008-10-09,3.7148,3.771,3.3004,3.3173,220642,0
2008-10-10,2.6952,3.4573,2.6952,3.3733,479607,0
2008-10-13,3.7542,4.1072,3.6308,4.0455,239137,0
2008-10-14,4.264,4.477,4.1688,4.1744,149025,0
2008-10-15,3.9391,3.9503,3.7486,3.8159,221194,0
2008-10-16,3.7542,3.8664,3.5471,3.8664,149166,0
2008-10-17,3.81,4.1072,3.81,4.1072,125959,0
2008-10-20,4.0903,4.1744,4.0289,4.1127,231813,0
2008-10-21,4.0792,4.1185,4.0399,4.0569,103127,0
2008-10-22,3.9333,3.9895,3.7261,3.7653,98831,0
2008-10-23,3.8327,3.8997,3.603,3.6365,97937,0
2008-10-24,3.2108,3.6139,3.1993,3.5636,83153,0
2008-10-27,3.4459,3.5017,3.3733,3.4517,126996,0
2008-10-28,3.4291,3.6589,3.2834,3.6365,263929,0
2008-10-29,3.642,3.8212,3.5972,3.81,133505,0
2008-10-30,3.7935,3.8831,3.7935,3.8831,51848,0
2008-10-31,3.7542,4.0065,3.7542,3.9783,76534,0
2008-11-03,3.9391,4.0903,3.9223,4.0846,105193,0
2008-11-04,4.3313,4.3313,4.0734,4.292,102495,0
2008-11-05,4.2025,4.2753,4.1185,4.1185,108892,0
2008-11-06,4.0231,4.0792,3.8159,3.8159,108261,0
2008-11-07,3.7822,3.9448,3.7764,3.9167,48803,0
2008-11-10,3.9109,4.1072,3.7542,3.788,88655,0
2008-11-11,3.7261,3.7653,3.6139,3.6477,72370,0
2008-11-12,3.53,3.53,3.4459,3.4459,80674,0
2008-11-13,3.2554,3.603,3.2554,3.603,184467,0
2008-11-14,3.5017,3.53,3.278,3.4013,225800,0
2008-11-17,3.278,3.3339,3.1659,3.2275,166848,0
2008-11-18,3.0985,3.1826,3.093,3.1435,108731,0
2008-11-19,3.0818,3.0818,2.8132,2.8633,181691,0
2008-11-20,2.8016,2.8016,2.5215,2.5215,111736,0
2008-11-21,2.4375,2.5606,2.2973,2.5606,188307,0
2008-11-24,2.5551,2.8296,2.5551,2.7736,108906,0
2008-11-25,2.7958,2.8688,2.639,2.8016,107155,0
2008-11-26,2.8016,2.936,2.7232,2.936,110762,0
2008-11-28,2.8241,3.0426,2.8071,2.9864,53749,0
2008-12-01,2.8016,2.8688,2.6894,2.6894,175534,0
2008-12-02,2.6614,2.8241,2.6111,2.8016,206143,0
2008-12-03,2.7457,2.8912,2.6614,2.88,217004,0
2008-12-04,2.8132,2.9137,2.7568,2.7849,227004,0
2008-12-05,2.7736,2.8688,2.6894,2.8241,143224,0
2008-12-08,2.8688,3.0259,2.8688,2.9753,186179,0
2008-12-09,2.9192,3.02,2.9192,2.9753,174996,0
2008-12-10,2.9583,3.0426,2.953,3.0144,108859,0
2008-12-11,2.852,2.936,2.7793,2.8351,299204,0
2008-12-12,2.7232,2.8633,2.7232,2.8409,135217,0
2008-12-15,2.8071,2.8745,2.7793,2.8071,94201,0
2008-12-16,2.8071,2.925,2.7513,2.9137,125606,0
2008-12-17,2.8409,3.0481,2.8409,3.0314,113119,0
2008-12-18,3.037,3.2051,3.037,3.0818,160459,0
2008-12-19,3.0539,3.1826,3.0314,3.149,118596,0
2008-12-22,3.1938,3.2722,3.1604,3.1938,155571,0
2008-12-23,3.2388,3.3507,3.2328,3.2328,159869,0
2008-12-24,3.1884,3.3507,3.1884,3.3059,119697,0
2008-12-26,3.3507,3.4517,3.3396,3.4013,94641,0
2008-12-29,3.3733,3.3955,3.2554,3.3284,157709,0
2008-12-30,3.3619,3.39,3.3115,3.39,100067,0
2008-12-31,3.474,3.5693,3.4013,3.5414,239206,0
2009-01-02,3.5017,3.7542,3.5017,3.7486,151696,0
2009-01-05,3.7822,3.8664,3.7429,3.8212,121795,0
2009-01-06,3.8605,3.9503,3.7822,3.9503,224893,0
2009-01-07,3.9277,3.9277,3.7204,3.7598,78878,0
2009-01-08,3.7542,3.7542,3.6532,3.6924,105864,0
2009-01-09,3.7429,3.7429,3.6198,3.6365,57001,0
2009-01-12,3.6645,3.6645,3.5189,3.5357,96195,0
2009-01-13,3.5414,3.6139,3.5077,3.558,107215,0
2009-01-14,3.5524,3.5524,3.4405,3.4795,116173,0
2009-01-15,3.4066,3.5471,3.2722,3.4291,133243,0
2009-01-16,3.4066,3.586,3.3787,3.4626,114838,0
2009-01-20,3.4795,3.4852,3.278,3.278,128408,0
2009-01-21,3.3843,3.5077,3.278,3.4683,124119,0
2009-01-22,3.4908,3.5017,3.3564,3.4852,96555,0
2009-01-23,3.4852,3.5916,3.3843,3.5189,98735,0
2009-01-26,3.586,3.5916,3.4236,3.4626,104573,0
2009-01-27,3.5131,3.5524,3.4852,3.5357,60832,0
2009-01-28,3.6645,3.7261,3.6254,3.7261,120902,0
2009-01-29,3.6645,3.6983,3.6086,3.6254,61129,0
2009-01-30,3.6983,3.6983,3.5246,3.5357,65543,0
2009-02-02,3.4965,3.5357,3.4405,3.5246,73933,0
2009-02-03,3.586,3.5916,3.5246,3.5805,42204,0
2009-02-04,3.6254,3.6308,3.5471,3.5636,66754,0
2009-02-05,3.5636,3.6086,3.4236,3.5017,198145,0
2009-02-06,3.558,3.6645,3.5471,3.603,165627,0
2009-02-09,3.642,3.7261,3.6086,3.6701,102813,0
2009-02-10,3.6139,3.6814,3.4626,3.4683,105469,0
2009-02-11,3.4683,3.5693,3.4517,3.5077,125867,0
2009-02-12,3.5077,3.5077,3.3787,3.5017,169424,0
2009-02-13,3.53,3.5357,3.3733,3.3733,171668,0
2009-02-17,3.3396,3.3396,3.1714,3.1772,399655,0
2009-02-18,3.1884,3.2444,3.1099,3.1154,257240,0
2009-02-19,3.3059,3.3059,3.1099,3.1099,232306,0
2009-02-20,2.953,3.0649,2.9137,2.9753,178515,0
2009-02-23,3.0259,3.0649,2.8575,2.8575,90462,0
2009-02-24,2.8296,3.0592,2.8132,3.0036,184914,0
2009-02-25,2.936,3.0592,2.908,3.0259,180843,0
2009-02-26,3.093,3.1099,2.9473,3.0036,76733,0
2009-02-27,2.8688,2.9977,2.8688,2.9697,163246,0
2009-03-02,2.8745,2.8745,2.5551,2.6056,271675,0
2009-03-03,2.628,2.6894,2.6056,2.6334,229667,0
2009-03-04,2.639,2.7568,2.639,2.6841,183181,0
2009-03-05,2.6056,2.6056,2.4879,2.5215,206403,0
2009-03-06,2.5102,2.5719,2.4708,2.5102,225077,0
2009-03-09,2.5048,2.5382,2.4597,2.4879,304924,0
2009-03-10,2.4935,2.6952,2.4935,2.6673,198995,0
2009-03-11,2.5998,2.6784,2.5775,2.5998,198603,0
2009-03-12,2.5775,2.7793,2.5775,2.7399,190826,0
2009-03-13,2.7904,2.8016,2.7119,2.7626,86109,0
2009-03-16,2.7457,2.8241,2.7006,2.7063,136175,0
2009-03-17,2.7399,2.7513,2.656,2.7457,78952,0
2009-03-18,2.7736,2.8575,2.7006,2.8296,203799,0
2009-03-19,2.8912,2.9025,2.8409,2.8466,79577,0
2009-03-20,2.8185,2.8409,2.7679,2.7736,106218,0
2009-03-23,2.852,3.02,2.8241,3.02,119653,0
2009-03-24,2.9753,2.9977,2.8857,2.8857,181829,0
2009-03-25,2.936,3.0036,2.8409,2.9419,150136,0
2009-03-26,2.9923,3.0818,2.936,3.0763,198394,0
2009-03-27,3.0036,3.0592,2.9864,2.9977,94505,0
2009-03-30,2.8912,2.9025,2.852,2.852,73960,0
2009-03-31,2.8912,3.0426,2.8745,2.9977,202688,0
2009-04-01,3.0985,3.0985,2.936,3.0089,126322,0
2009-04-02,3.0481,3.1993,3.0481,3.1545,254863,0
2009-04-03,3.1545,3.2328,3.093,3.2275,263468,0
2009-04-06,3.1378,3.1826,3.1378,3.149,74339,0
2009-04-07,3.1545,3.1545,3.093,3.0985,87166,0
2009-04-08,3.093,3.1659,3.0818,3.1659,104046,0
2009-04-09,3.2162,3.3619,3.2162,3.3507,195858,0
2009-04-13,3.2669,3.39,3.2275,3.3787,95738,0
2009-04-14,3.3676,3.3787,3.2554,3.2554,104234,0
2009-04-15,3.2554,3.3843,3.2388,3.3843,48354,0
2009-04-16,3.39,3.53,3.3339,3.474,157406,0
2009-04-17,3.4626,3.5693,3.4405,3.5189,74872,0
2009-04-20,3.4908,3.4908,3.3284,3.3339,257854,0
2009-04-21,3.3115,3.4795,3.278,3.4795,280891,0
2009-04-22,3.418,3.5636,3.418,3.4795,348912,0
2009-04-23,3.5189,3.5524,3.4348,3.5524,356942,0
2009-04-24,3.5916,3.6924,3.558,3.6532,403079,0
2009-04-27,3.575,3.6308,3.5246,3.5693,304731,0
2009-04-28,3.5246,3.5805,3.4683,3.5017,253101,0
2009-04-29,3.5693,3.6139,3.5131,3.5972,319583,0
2009-04-30,3.6139,3.6757,3.603,3.6477,228450,0
2009-05-01,3.6308,3.6757,3.6254,3.6701,225581,0
2009-05-04,3.6477,3.788,3.6477,3.7822,307016,0
2009-05-05,3.7261,3.8327,3.7261,3.7653,127399,0
2009-05-06,3.7764,3.8664,3.7653,3.8327,180689,0
2009-05-07,3.8271,3.8664,3.7598,3.7822,149848,0
2009-05-08,3.7822,3.9109,3.771,3.8886,187976,0
2009-05-11,3.8439,3.8716,3.8271,3.8327,147762,0
2009-05-12,3.7935,3.8945,3.788,3.8439,169838,0
2009-05-13,3.7991,3.7991,3.6532,3.6645,190404,0
2009-05-14,3.642,3.7429,3.642,3.7148,88780,0
2009-05-15,3.6814,3.7429,3.6532,3.6869,145392,0
2009-05-18,3.7093,3.8159,3.7093,3.8046,117317,0
2009-05-19,3.7486,3.8605,3.7429,3.8046,173042,0
2009-05-20,3.7935,3.8605,3.7822,3.7822,118594,0
2009-05-21,3.7429,3.7822,3.6983,3.7486,100790,0
2009-05-22,3.7486,3.8605,3.7486,3.7935,108037,0
2009-05-26,3.7822,3.9056,3.7653,3.8945,102365,0
2009-05-27,3.8831,3.9056,3.8664,3.8773,145976,0
2009-05-28,3.8831,3.9167,3.8664,3.9167,56105,0
2009-05-29,3.8831,3.9728,3.8773,3.9728,118433,0
2009-06-01,3.9503,4.0734,3.9503,4.0455,192972,0
2009-06-02,4.0231,4.1298,4.0231,4.1072,142109,0
2009-06-03,4.0289,4.0846,4.0289,4.0399,96489,0
2009-06-04,4.0289,4.1856,4.0231,4.1521,101998,0
2009-06-05,4.1521,4.2305,4.0623,4.1072,218917,0
2009-06-08,4.0176,4.1463,4.0065,4.1298,173372,0
2009-06-09,4.1298,4.2079,4.1185,4.2025,113001,0
2009-06-10,4.1856,4.2249,4.1575,4.2249,156801,0
2009-06-11,4.1521,4.1744,4.1072,4.124,162179,0
2009-06-12,4.1014,4.1185,4.0512,4.1185,105294,0
2009-06-15,4.068,4.0792,4.0065,4.0065,85975,0
2009-06-16,4.0065,4.0344,3.9391,3.9673,117723,0
2009-06-17,3.9838,4.0119,3.9333,3.9448,74464,0
2009-06-18,3.9333,3.9951,3.9056,3.9838,84109,0
2009-06-19,3.9673,4.0344,3.9673,4.0007,94040,0
2009-06-22,4.0065,4.0065,3.8551,3.8886,66281,0
2009-06-23,3.9223,3.9277,3.8664,3.9056,48961,0
2009-06-24,3.9223,3.9895,3.9056,3.9223,57321,0
2009-06-25,3.8945,4.0065,3.8945,3.9728,46526,0
2009-06-26,4.0007,4.0344,3.9728,4.0289,91764,0
2009-06-29,3.9951,4.0846,3.9951,4.0176,112336,0
2009-06-30,3.9838,4.0399,3.9838,4.0231,69110,0
2009-07-01,4.0961,4.124,4.0512,4.0903,134613,0
2009-07-02,4.0289,4.0623,4.0065,4.0065,122864,0
2009-07-06,3.9503,4.0065,3.9391,4.0065,99825,0
2009-07-07,3.9728,3.9838,3.9109,3.9109,62810,0
2009-07-08,3.8945,3.9448,3.8664,3.8716,90308,0
2009-07-09,3.9333,3.9391,3.8664,3.8664,65406,0
2009-07-10,3.8605,3.9056,3.8382,3.8551,115601,0
2009-07-13,3.8493,3.9448,3.8493,3.9223,43089,0
2009-07-14,3.9448,4.0399,3.9448,4.0176,111585,0
2009-07-15,4.0399,4.1407,4.0399,4.1185,130411,0
2009-07-16,4.1185,4.2249,4.0903,4.2025,73829,0
2009-07-17,4.1688,4.1688,4.1014,4.1688,71131,0
2009-07-20,4.1463,4.2249,4.1463,4.2025,75005,0
2009-07-21,4.2079,4.2249,4.1635,4.2025,34375,0
2009-07-22,4.1967,4.2305,4.1635,4.2305,56368,0
2009-07-23,4.2305,4.3369,4.2305,4.3369,143342,0
2009-07-24,4.3088,4.3648,4.2025,4.3482,120913,0
2009-07-27,4.3369,4.4378,4.2866,4.4378,149067,0
2009-07-28,4.4267,4.4321,4.3704,4.4267,62263,0
2009-07-29,4.4488,4.4488,4.3985,4.4321,88972,0
2009-07-30,4.4378,4.4826,4.4321,4.4659,130834,0
2009-07-31,4.4153,4.4938,4.4153,4.4826,67601,0
2009-08-03,4.4883,4.5779,4.4826,4.5721,116553,0
2009-08-04,4.5499,4.6842,4.5331,4.5947,130077,0
2009-08-05,4.6508,4.6508,4.5833,4.6336,121782,0
2009-08-06,4.6283,4.7011,4.6283,4.6729,139519,0
2009-08-07,4.6954,4.8356,4.6954,4.8356,165671,0
2009-08-10,4.7797,4.8077,4.6954,4.7516,140252,0
2009-08-11,4.6899,4.7121,4.6283,4.6842,189162,0
2009-08-12,4.6842,4.7685,4.6786,4.7461,80012,0
2009-08-13,4.7121,4.7907,4.6954,4.785,104813,0
2009-08-14,4.785,4.785,4.6617,4.7121,120446,0
2009-08-17,4.5947,4.6004,4.4938,4.5387,117759,0
2009-08-18,4.5387,4.6786,4.5218,4.6451,56995,0
2009-08-19,4.5612,4.6786,4.5612,4.6336,59392,0
2009-08-20,4.5947,4.7069,4.5947,4.6786,74762,0
2009-08-21,4.6954,4.8077,4.6954,4.8021,97923,0
2009-08-24,4.8467,4.8693,4.7628,4.8131,99126,0
2009-08-25,4.8077,4.8693,4.7907,4.8356,77609,0
2009-08-26,4.8189,4.8806,4.8131,4.858,71754,0
2009-08-27,4.6059,4.858,4.4378,4.8467,131338,0
2009-08-28,4.858,4.8913,4.8243,4.8467,68561,0
2009-08-31,4.7346,4.8356,4.7346,4.7961,136097,0
2009-09-01,4.7404,4.858,4.6677,4.7011,239383,0
2009-09-02,4.6508,4.7121,4.5947,4.6786,141235,0
2009-09-03,4.6508,4.785,4.6508,4.7572,111436,0
2009-09-04,4.7121,4.8131,4.7069,4.7961,116195,0
2009-09-08,4.7907,4.9308,4.7907,4.9139,162143,0
2009-09-09,4.8693,4.9758,4.8524,4.9421,114481,0
2009-09-10,4.9532,5.0429,4.9084,5.0093,165194,0
2009-09-11,4.9027,4.987,4.8746,4.9758,187582,0
2009-09-14,4.9589,4.9813,4.9198,4.9589,132877,0
2009-09-15,4.9589,5.0653,4.9589,5.0317,72900,0
2009-09-16,5.0932,5.1886,5.0486,5.1159,143776,0
2009-09-17,5.1325,5.2782,5.1269,5.1718,166569,0
2009-09-18,5.2167,5.2558,5.1718,5.2109,53347,0
2009-09-21,5.1046,5.2167,5.1046,5.1942,123225,0
2009-09-22,5.2222,5.2951,5.1831,5.2222,143191,0
2009-09-23,5.2109,5.2951,5.1831,5.2614,110395,0
2009-09-24,5.2501,5.2614,5.1046,5.1212,75133,0
2009-09-25,5.1046,5.1549,5.0653,5.1212,87507,0
2009-09-28,5.1549,5.2109,5.1494,5.1775,91739,0
2009-09-29,5.1549,5.2782,5.1549,5.2109,87493,0
2009-09-30,5.2222,5.2893,5.1663,5.2614,171141,0
2009-10-01,5.3568,5.3568,5.1494,5.1549,183569,0
2009-10-02,4.9084,5.1269,4.9084,5.0878,167032,0
2009-10-05,5.0878,5.2222,5.0878,5.2109,117704,0
2009-10-06,5.2054,5.2893,5.1269,5.1607,81131,0
2009-10-07,5.099,5.1942,5.099,5.1439,97140,0
2009-10-08,5.1831,5.2109,5.1663,5.1831,66601,0
2009-10-09,5.1325,5.2391,5.1325,5.2391,114692,0
2009-10-12,5.2222,5.2782,5.2167,5.2335,95261,0
2009-10-13,5.2,5.2391,5.1831,5.2167,90291,0
2009-10-14,5.2614,5.2893,5.2109,5.2782,121019,0
2009-10-15,5.2726,5.3231,5.2558,5.3062,122856,0
2009-10-16,5.2951,5.3062,5.2501,5.2726,109657,0
2009-10-19,5.2726,5.3231,5.2726,5.3231,83964,0
2009-10-20,5.2726,5.3455,5.2726,5.3342,96334,0
2009-10-21,5.3455,5.3568,5.3174,5.3399,86906,0
2009-10-22,5.3455,5.3455,5.2726,5.3007,134336,0
2009-10-23,5.3288,5.3735,5.2726,5.3007,125372,0
2009-10-26,5.2838,5.4576,5.2838,5.3007,171568,0
2009-10-27,5.3399,5.3511,5.2671,5.2726,90552,0
2009-10-28,5.3007,5.3007,5.0822,5.099,103282,0
2009-10-29,5.1942,5.1942,5.1101,5.1549,124104,0
2009-10-30,5.1549,5.1549,4.9925,5.0317,136911,0
2009-11-02,4.5892,5.1942,4.5721,5.0878,94299,0
2009-11-03,5.0822,5.1101,4.987,5.0429,108604,0
2009-11-04,5.1159,5.1607,5.0205,5.0766,83235,0
2009-11-05,5.1439,5.1607,5.099,5.1325,107774,0
2009-11-06,5.0596,5.1775,5.0596,5.1325,56800,0
2009-11-09,5.2054,5.2109,5.1269,5.1718,94103,0
2009-11-10,5.2054,5.2222,5.1663,5.2167,78558,0
2009-11-11,5.2893,5.2893,5.2,5.2335,126061,0
2009-11-12,5.2671,5.3007,5.1831,5.1831,104948,0
2009-11-13,5.2335,5.2501,5.2054,5.2167,87487,0
2009-11-16,5.2893,5.3455,5.2726,5.2838,79928,0
2009-11-17,5.3062,5.3511,5.2951,5.3062,117039,0
2009-11-18,5.3399,5.3735,5.3007,5.3735,98094,0
2009-11-19,5.3511,5.3511,5.3174,5.3174,65330,0
2009-11-20,5.2726,5.3342,5.2726,5.2951,140554,0
2009-11-23,5.3174,5.3678,5.3117,5.3231,63441,0
2009-11-24,5.3511,5.3568,5.2671,5.2671,95970,0
2009-11-25,5.2838,5.3623,5.2838,5.3007,66551,0
2009-11-27,5.2447,5.2558,5.2,5.2222,52938,0
2009-11-30,5.1942,5.2558,5.1942,5.2501,86895,0
2009-12-01,5.2614,5.3117,5.2614,5.3007,85275,0
2009-12-02,5.3231,5.3735,5.3231,5.3623,94271,0
2009-12-03,5.3735,5.396,5.3399,5.3399,86883,0
2009-12-04,5.3791,5.4295,5.3062,5.3623,121075,0
2009-12-07,5.3678,5.4295,5.3231,5.3511,132438,0
2009-12-08,4.9253,5.4015,4.9253,5.3735,67271,0
2009-12-09,5.4015,5.4015,5.3231,5.3791,79404,0
2009-12-10,5.4073,5.4408,5.3791,5.3904,89401,0
2009-12-11,5.4073,5.4073,5.2893,5.3231,103265,0
2009-12-14,5.3455,5.3568,5.2951,5.3288,70565,0
2009-12-15,5.3791,5.3791,5.2838,5.2951,100617,0
2009-12-16,5.3623,5.4073,5.2951,5.3231,191821,0
2009-12-17,5.3511,5.4351,5.3062,5.3568,159346,0
2009-12-18,5.4127,5.4127,5.2671,5.3231,120057,0
2009-12-21,5.3678,5.3791,5.3062,5.3399,103151,0
2009-12-22,5.1325,5.3678,5.099,5.3568,125969,0
2009-12-23,5.3568,5.4632,5.3511,5.4518,131153,0
2009-12-24,5.4969,5.5247,5.396,5.4632,132930,0
2009-12-28,5.5022,5.5022,5.4182,5.4295,186878,0
2009-12-29,5.4351,5.4632,5.396,5.4408,204292,0
2009-12-30,5.4632,5.4632,5.4073,5.4576,97143,0
2009-12-31,5.508,5.5471,5.4182,5.4518,175111,0
2010-01-04,5.5192,5.5247,5.4351,5.4909,170386,0
2010-01-05,5.5192,5.5809,5.4632,5.4856,170723,0
2010-01-06,5.4856,5.5415,5.4743,5.4802,182741,0
2010-01-07,5.4687,5.5022,5.4408,5.4802,185428,0
2010-01-08,5.5135,5.5247,5.4465,5.5192,227832,0
2010-01-11,5.5415,5.5753,5.5247,5.5697,149967,0
2010-01-12,5.5304,5.592,5.5247,5.5697,226703,0
2010-01-13,5.5471,5.6537,5.5192,5.6314,106830,0
2010-01-14,5.6367,5.676,5.6032,5.676,78238,0
2010-01-15,5.6537,5.6648,5.6032,5.6257,76448,0
2010-01-19,5.6089,5.6537,5.592,5.6479,78465,0
2010-01-20,5.6367,5.6367,5.5863,5.5977,85840,0
2010-01-21,5.6201,5.6537,5.5526,5.5809,125570,0
2010-01-22,5.5697,5.5697,5.4408,5.4576,122910,0
2010-01-25,5.5022,5.508,5.4127,5.4295,107006,0
2010-01-26,5.4295,5.5192,5.396,5.4182,177895,0
2010-01-27,5.4408,5.4632,5.4015,5.4351,133588,0
2010-01-28,5.4969,5.5135,5.3288,5.3791,117613,0
2010-01-29,5.4351,5.4518,5.3231,5.3231,128411,0
2010-02-01,5.3399,5.4518,5.3399,5.4295,175692,0
2010-02-02,5.4518,5.5526,5.4408,5.4856,154622,0
2010-02-03,5.4802,5.5247,5.4802,5.5247,128039,0
2010-02-04,5.4576,5.4743,5.3735,5.3904,162143,0
2010-02-05,5.3678,5.3847,5.2614,5.2726,202533,0
2010-02-08,5.2893,5.3678,5.2501,5.2671,98711,0
2010-02-09,5.2893,5.4015,5.2893,5.3174,158877,0
2010-02-10,5.3231,5.3399,5.2782,5.3288,150204,0
2010-02-11,5.2726,5.4073,5.2726,5.3678,98254,0
2010-02-12,5.3288,5.4182,5.3231,5.4073,76458,0
2010-02-16,5.4408,5.5583,5.4408,5.4743,121481,0
2010-02-17,5.4576,5.5809,5.4576,5.5526,108255,0
2010-02-18,5.5641,5.5977,5.5363,5.5863,83384,0
2010-02-19,5.5415,5.6424,5.5415,5.592,150816,0
2010-02-22,5.592,5.7041,5.592,5.6984,129332,0
2010-02-23,5.6931,5.6931,5.5583,5.6595,210623,0
2010-02-24,5.6873,5.6931,5.6257,5.6705,150080,0
2010-02-25,5.7826,5.7826,5.6145,5.7096,68675,0
2010-02-26,5.7435,5.8272,5.7096,5.7881,110886,0
2010-03-01,5.8218,5.8832,5.7265,5.7602,132256,0
2010-03-02,5.7602,5.7826,5.7041,5.7321,136517,0
2010-03-03,5.7826,5.8106,5.7377,5.7547,147833,0
2010-03-04,5.7435,5.7992,5.7321,5.7826,88601,0
2010-03-05,5.7881,5.8832,5.7881,5.8442,123719,0
2010-03-08,5.8722,5.9283,5.8667,5.9003,95098,0
2010-03-09,5.9057,5.9955,5.8889,5.945,140412,0
2010-03-10,5.9676,5.973,5.8832,5.9338,369521,0
2010-03-11,5.7939,5.9057,5.7939,5.8442,320489,0
2010-03-12,5.8608,5.9003,5.8218,5.8608,270182,0
2010-03-15,5.8555,5.8832,5.8049,5.8329,234972,0
2010-03-16,5.6931,5.9171,5.6931,5.9171,149696,0
2010-03-17,5.9113,5.984,5.9113,5.9676,157094,0
2010-03-18,5.9788,5.984,5.9113,5.9563,201715,0
2010-03-19,5.973,5.973,5.8832,5.9283,118678,0
2010-03-22,5.8832,5.9283,5.7992,5.9283,159897,0
2010-03-23,5.9396,5.9563,5.9057,5.9396,168066,0
2010-03-24,5.9338,5.973,5.9057,5.9563,102939,0
2010-03-25,6.0013,6.0235,5.9619,5.9676,174738,0
2010-03-26,6.0067,6.0179,5.9338,5.9788,52649,0
2010-03-29,6.0179,6.0516,5.984,6.0403,80767,0
2010-03-30,6.0516,6.0683,6.0013,6.0572,201867,0
2010-03-31,6.0458,6.0737,5.9955,6.0067,100142,0
2010-04-01,6.0852,6.0907,6.0067,6.0235,138169,0
2010-04-05,6.0458,6.1075,6.0293,6.0907,88156,0
2010-04-06,6.0458,6.1357,6.0458,6.1189,104537,0
2010-04-07,6.1075,6.1357,6.0625,6.0737,81192,0
2010-04-08,6.0516,6.0962,6.0458,6.0737,50769,0
2010-04-09,6.0852,6.1242,6.0795,6.1129,37254,0
2010-04-12,6.1075,6.1524,6.0852,6.1301,72903,0
2010-04-13,6.0907,6.2083,6.0907,6.1859,103152,0
2010-04-14,6.1749,6.2588,6.1749,6.2476,69316,0
2010-04-15,6.197,6.2476,6.1357,6.1636,115166,0
2010-04-16,6.1021,6.1524,6.0683,6.0907,192373,0
2010-04-19,6.0625,6.1129,6.0572,6.0795,86307,0
2010-04-20,6.1301,6.2029,6.1189,6.1357,54113,0
2010-04-21,6.1357,6.2083,6.1357,6.1524,82768,0
2010-04-22,6.1524,6.2083,6.1242,6.1918,70835,0
2010-04-23,6.1924,6.2555,6.1867,6.2324,50879,0
2010-04-26,6.2421,6.2868,6.2364,6.2421,75685,0
2010-04-27,6.2476,6.27,6.1357,6.1466,82264,0
2010-04-28,6.1466,6.1918,6.1301,6.1804,89072,0
2010-04-29,6.1804,6.3093,6.1804,6.2982,81696,0
2010-04-30,6.27,6.3204,6.1357,6.1636,75823,0
2010-05-03,6.1749,6.2812,6.1301,6.2643,76003,0
2010-05-04,6.2421,6.2421,6.1301,6.1301,58992,0
2010-05-05,6.0907,6.1075,6.0235,6.0293,76357,0
2010-05-06,6.0235,6.0403,5.4743,5.7208,405251,0
2010-05-07,5.7265,5.7602,5.5022,5.6479,250899,0
2010-05-10,5.7992,6.4437,5.7992,5.8555,237409,0
2010-05-11,5.8272,5.8947,5.8049,5.8329,85290,0
2010-05-12,5.8387,5.9955,5.8329,5.9955,123011,0
2010-05-13,5.9955,6.0067,5.9113,5.9171,85497,0
2010-05-14,5.9226,5.9226,5.7489,5.7602,152151,0
2010-05-17,5.7939,5.7939,5.5697,5.7265,134125,0
2010-05-18,5.7769,5.7939,5.6537,5.676,96146,0
2010-05-19,5.6984,5.6984,5.5247,5.6089,147126,0
2010-05-20,5.5697,5.5697,5.2614,5.3735,391281,0
2010-05-21,5.4015,5.5471,5.2109,5.4743,159433,0
2010-05-24,5.4465,5.5363,5.4465,5.4576,134433,0
2010-05-25,5.3568,5.4687,5.2558,5.4351,190226,0
2010-05-26,5.4295,5.5863,5.4295,5.4408,120601,0
2010-05-27,5.5583,5.7096,5.4969,5.6257,284245,0
2010-05-28,5.6257,5.676,5.5809,5.6032,120681,0
2010-06-01,5.5753,5.6367,5.5415,5.5641,146760,0
2010-06-02,5.5583,5.6145,5.5415,5.6145,84531,0
2010-06-03,5.6089,5.6367,5.5809,5.6032,71204,0
2010-06-04,5.5247,5.5641,5.4351,5.4518,94247,0
2010-06-07,5.4856,5.508,5.4351,5.4408,82423,0
2010-06-08,5.4687,5.4969,5.3847,5.4969,87939,0
2010-06-09,5.5247,5.5863,5.508,5.5471,128395,0
2010-06-10,5.6032,5.7096,5.5977,5.7096,129046,0
2010-06-11,5.4969,5.5977,5.4969,5.5753,95745,0
2010-06-14,5.6816,5.6931,5.5809,5.6032,108674,0
2010-06-15,5.6314,5.7041,5.6201,5.6984,53857,0
2010-06-16,5.6931,5.7096,5.6424,5.6816,53821,0
2010-06-17,5.7321,5.7321,5.6257,5.676,58540,0
2010-06-18,5.6984,5.7208,5.6705,5.7208,48902,0
2010-06-21,5.8832,5.8832,5.6367,5.6648,36158,0
2010-06-22,5.6314,5.6931,5.5641,5.5641,69145,0
2010-06-23,5.5304,5.6201,5.5022,5.5697,93768,0
2010-06-24,5.5471,5.592,5.508,5.5415,59643,0
2010-06-25,5.5304,5.6816,5.5247,5.6257,88732,0
2010-06-28,5.6595,5.7321,5.6424,5.7321,90305,0
2010-06-29,5.6931,5.6931,5.5641,5.5863,176247,0
2010-06-30,5.6043,5.6746,5.5163,5.5223,95155,0
2010-07-01,5.5697,5.5697,5.4576,5.5192,136570,0
2010-07-02,5.5192,5.5471,5.5022,5.5247,145037,0
2010-07-06,5.6873,5.6873,5.5363,5.5583,122692,0
2010-07-07,5.592,5.6314,5.5415,5.6201,86979,0
2010-07-08,5.6257,5.7265,5.5809,5.6145,109617,0
2010-07-09,5.6032,5.6479,5.5583,5.6257,64699,0
2010-07-12,5.5753,5.6367,5.5641,5.6089,44197,0
2010-07-13,5.7152,5.7377,5.6537,5.6873,60784,0
2010-07-14,5.7152,5.7769,5.6595,5.7041,84345,0
2010-07-15,5.7321,5.7435,5.6367,5.6537,73215,0
2010-07-16,5.6648,5.6648,5.4802,5.4802,96720,0
2010-07-19,5.5247,5.5471,5.4802,5.5192,115882,0
2010-07-20,5.4687,5.5471,5.4408,5.5192,284587,0
2010-07-21,5.6089,5.6089,5.4576,5.4969,168805,0
2010-07-22,5.6032,5.6537,5.5753,5.6257,153252,0
2010-07-23,5.6705,5.6705,5.5977,5.6595,137463,0
2010-07-26,5.6367,5.7435,5.6367,5.7435,62859,0
2010-07-27,5.7208,5.7881,5.6816,5.7377,106571,0
2010-07-28,5.7547,5.7939,5.7265,5.7602,79538,0
2010-07-29,5.7992,5.8272,5.7096,5.7321,86723,0
2010-07-30,5.7096,5.8106,5.6873,5.7769,134682,0
2010-08-02,5.8272,5.8832,5.8272,5.8608,90013,0
2010-08-03,5.8329,5.8832,5.8218,5.8722,103895,0
2010-08-04,5.8667,5.8832,5.8442,5.8832,69527,0
2010-08-05,5.8496,5.9113,5.8218,5.9003,137177,0
2010-08-06,5.8722,5.9955,5.8272,5.9955,160174,0
2010-08-09,5.9955,6.0067,5.9507,5.9676,57919,0
2010-08-10,5.9676,6.0235,5.9171,5.9507,112339,0
2010-08-11,5.9113,5.9283,5.7881,5.7881,216612,0
2010-08-12,5.7435,5.8832,5.7265,5.8496,86906,0
2010-08-13,5.8555,5.8555,5.7992,5.8387,39897,0
2010-08-16,5.8387,5.9338,5.8387,5.8442,55139,0
2010-08-17,5.9003,5.9619,5.8667,5.9226,129552,0
2010-08-18,5.9676,5.9955,5.8947,5.973,135335,0
2010-08-19,6.0013,6.0013,5.8947,5.9283,115750,0
2010-08-20,5.9507,5.9563,5.8779,5.9507,114828,0
2010-08-23,5.99,6.0067,5.9113,5.9226,75936,0
2010-08-24,5.8832,5.9113,5.8162,5.8608,137031,0
2010-08-25,5.8106,5.9283,5.8106,5.9226,73851,0
2010-08-26,5.9676,5.984,5.9003,5.9171,55968,0
2010-08-27,5.9338,5.9396,5.8608,5.9113,87423,0
2010-08-30,5.9226,5.9396,5.8387,5.8387,94120,0
2010-08-31,5.8373,5.9059,5.8315,5.8774,79107,0
2010-09-01,5.9676,6.0067,5.945,6.0013,115890,0
2010-09-02,5.9955,6.0852,5.973,6.0852,98961,0
2010-09-03,6.1129,6.1411,6.0907,6.1189,94330,0
2010-09-07,6.1357,6.1524,6.0737,6.1357,98750,0
2010-09-08,6.3093,6.3204,6.1189,6.1411,107139,0
2010-09-09,6.2198,6.2198,6.0572,6.1189,162022,0
2010-09-10,6.1357,6.225,6.0683,6.0962,123992,0
2010-09-13,6.0795,6.1357,6.0293,6.0737,186392,0
2010-09-14,6.0737,6.0737,6.0179,6.0458,86163,0
2010-09-15,6.0293,6.0737,6.0013,6.0235,98306,0
2010-09-16,5.984,6.0345,5.984,6.0345,89971,0
2010-09-17,6.0293,6.1075,6.0293,6.0345,98939,0
2010-09-20,6.0235,6.0962,6.0235,6.0683,113679,0
2010-09-21,6.0795,6.1301,6.0067,6.0852,129990,0
2010-09-22,6.0572,6.0795,6.0458,6.0683,97889,0
2010-09-23,6.0403,6.0795,6.0013,6.0013,82450,0
2010-09-24,6.0516,6.0625,6.0067,6.0625,138424,0
2010-09-27,6.0852,6.0852,6.0293,6.0572,64740,0
2010-09-28,6.1021,6.1075,6.0458,6.1075,73765,0
2010-09-29,6.0737,6.1301,6.0737,6.1301,56945,0
2010-09-30,6.1294,6.1924,6.1178,6.1582,76259,0
2010-10-01,6.2142,6.225,6.1691,6.2029,88606,0
2010-10-04,6.2198,6.2198,6.1129,6.1242,108303,0
2010-10-05,6.1357,6.2364,6.1357,6.1636,165690,0
2010-10-06,6.1581,6.2029,6.1581,6.1804,55461,0
2010-10-07,6.2029,6.2309,6.1804,6.2029,63968,0
2010-10-08,6.197,6.2198,6.1749,6.1749,74540,0
2010-10-11,6.1636,6.2083,6.0737,6.2029,147754,0
2010-10-12,6.1804,6.2142,6.1636,6.197,93201,0
2010-10-13,6.2029,6.2476,6.1749,6.1804,372784,0
2010-10-14,6.2142,6.2476,6.197,6.2364,125983,0
2010-10-15,6.2476,6.2476,6.1804,6.2083,49802,0
2010-10-18,6.197,6.2364,6.1691,6.2083,82406,0
2010-10-19,6.1524,6.2364,6.1524,6.1804,74072,0
2010-10-20,6.1859,6.2532,6.1859,6.225,75378,0
2010-10-21,6.2364,6.2812,6.2142,6.2476,72160,0
2010-10-22,6.2476,6.2868,6.2198,6.225,137948,0
2010-10-25,6.27,6.2868,6.2364,6.2532,105148,0
2010-10-26,6.2198,6.2924,6.2198,6.2588,124110,0
2010-10-27,6.2421,6.2868,6.197,6.2868,108593,0
2010-10-28,6.2588,6.3093,6.2029,6.2643,120464,0
2010-10-29,6.2992,6.3112,6.233,6.2391,140232,0
2010-11-01,6.27,6.3878,6.2309,6.315,110917,0
2010-11-02,6.3766,6.3766,6.315,6.315,124736,0
2010-11-03,6.3654,6.3654,6.3035,6.3262,89556,0
2010-11-04,6.4044,6.4326,6.3596,6.3878,155811,0
2010-11-05,6.3935,6.4716,6.3935,6.4604,85238,0
2010-11-08,6.4604,6.5446,6.4268,6.4885,103601,0
2010-11-09,6.4885,6.511,6.3596,6.3654,108250,0
2010-11-10,6.3262,6.3823,6.2812,6.3654,124865,0
2010-11-11,6.3485,6.3878,6.3204,6.3429,99276,0
2010-11-12,6.315,6.3372,6.2476,6.27,60092,0
2010-11-15,6.3204,6.3429,6.27,6.3317,123244,0
2010-11-16,6.27,6.2812,6.0572,6.1524,159269,0
2010-11-17,6.1524,6.2029,6.0345,6.2029,96533,0
2010-11-18,6.2421,6.3035,6.2083,6.2421,72381,0
2010-11-19,6.2309,6.2532,6.1691,6.2029,68230,0
2010-11-22,6.1581,6.315,6.1581,6.2588,101209,0
2010-11-23,6.225,6.2588,6.1804,6.2421,90742,0
2010-11-24,6.2364,6.3262,6.2364,6.3262,60579,0
2010-11-26,6.2868,6.3372,6.2755,6.2924,31044,0
2010-11-29,6.3035,6.3262,6.2476,6.3262,43798,0
2010-11-30,6.2669,6.3356,6.2612,6.3356,70648,0
2010-12-01,6.3988,6.438,6.3317,6.3485,72762,0
2010-12-02,6.3596,6.4268,6.3596,6.4268,71749,0
2010-12-03,6.4044,6.4551,6.3766,6.4326,42133,0
2010-12-06,6.4437,6.4661,6.3878,6.4044,90102,0
2010-12-07,6.4101,6.4101,6.2532,6.2532,132548,0
2010-12-08,6.2924,6.3204,6.2198,6.2755,55506,0
2010-12-09,6.2755,6.2812,6.1691,6.2476,66499,0
2010-12-10,6.2476,6.2588,6.1749,6.2532,72415,0
2010-12-13,6.1918,6.1918,6.0683,6.0907,77762,0
2010-12-14,6.0795,6.1075,6.0293,6.0458,81370,0
2010-12-15,5.9788,6.0516,5.9676,6.0013,67349,0
2010-12-16,5.9863,6.0149,5.9517,5.9919,93001,0
2010-12-17,5.99,6.0625,5.9676,6.0293,107175,0
2010-12-20,6.0345,6.0795,5.9955,6.0067,106128,0
2010-12-21,6.0067,6.0907,6.0067,6.0179,87215,0
2010-12-22,6.0235,6.1021,6.0122,6.0683,130627,0
2010-12-23,6.0737,6.1242,6.0345,6.0516,78387,0
2010-12-27,6.0403,6.0962,5.9955,6.0572,100845,0
2010-12-28,6.0962,6.1075,6.0345,6.0516,139084,0
2010-12-29,6.0728,6.1312,6.0728,6.0902,44392,0
2010-12-30,6.0788,6.1312,6.0788,6.1312,89850,0
2010-12-31,6.1363,6.1427,6.0996,6.0996,87006,0
2011-01-03,6.1301,6.1524,6.0625,6.1129,185767,0
2011-01-04,6.1357,6.1357,6.0403,6.0403,138999,0
2011-01-05,6.0403,6.0907,6.0122,6.0907,168902,0
2011-01-06,6.0907,6.1242,6.0179,6.0403,190944,0
2011-01-07,6.0683,6.1189,6.0683,6.1129,120870,0
2011-01-10,6.0737,6.1581,6.0737,6.1411,83349,0
2011-01-11,6.2643,6.27,6.1301,6.1466,54249,0
2011-01-12,6.2029,6.2198,6.1581,6.1804,89072,0
2011-01-13,6.2083,6.2083,6.1524,6.1581,82501,0
2011-01-14,6.1691,6.1804,6.1242,6.1357,100328,0
2011-01-18,6.1581,6.1691,6.1242,6.1301,66334,0
2011-01-19,6.1524,6.1638,6.1066,6.1236,79447,0
2011-01-20,6.1021,6.1357,6.0683,6.1075,128812,0
2011-01-21,6.1129,6.1524,6.1129,6.1411,39559,0
2011-01-24,6.1524,6.1749,6.1411,6.1636,54475,0
2011-01-25,6.1636,6.2364,6.1636,6.2364,105519,0
2011-01-26,6.2309,6.2982,6.2309,6.2868,71631,0
2011-01-27,6.2643,6.3317,6.2643,6.3093,93197,0
2011-01-28,6.3204,6.3372,6.2421,6.2812,84615,0
2011-01-31,6.1363,6.3147,6.1363,6.3027,112219,0
2011-02-01,6.3204,6.3372,6.2924,6.3204,95027,0
2011-02-02,6.3035,6.315,6.2982,6.315,61206,0
2011-02-03,6.2841,6.3414,6.2841,6.3414,36769,0
2011-02-04,6.3596,6.3596,6.2812,6.3204,48424,0
2011-02-07,6.2982,6.3372,6.2982,6.3262,95986,0
2011-02-08,6.315,6.354,6.315,6.354,84115,0
2011-02-09,6.3317,6.3654,6.3093,6.3372,115242,0
2011-02-10,6.2897,6.3642,6.2897,6.3642,146466,0
2011-02-11,6.3317,6.4044,6.3317,6.4044,78680,0
2011-02-14,6.4326,6.4326,6.3654,6.4214,98167,0
2011-02-15,6.3988,6.4604,6.3596,6.3766,144278,0
2011-02-16,6.3654,6.4326,6.3485,6.4101,110826,0
2011-02-18,6.3817,6.4387,6.3817,6.4387,68943,0
2011-02-22,6.4158,6.4214,6.3317,6.3317,108007,0
2011-02-23,6.3708,6.3878,6.2812,6.3485,92246,0
2011-02-24,6.354,6.3596,6.2643,6.2812,102368,0
2011-02-25,6.2841,6.3642,6.2841,6.3587,63647,0
2011-02-28,6.3596,6.4592,6.3596,6.4358,69737,0
2011-03-01,6.4732,6.4789,6.3356,6.3414,71706,0
2011-03-02,6.3127,6.3817,6.3127,6.3702,65955,0
2011-03-03,6.3817,6.4217,6.3702,6.4217,79391,0
2011-03-04,6.4101,6.4501,6.3587,6.3587,66921,0
2011-03-07,6.4042,6.4101,6.347,6.3587,90839,0
2011-03-08,6.3243,6.4617,6.3243,6.4559,126692,0
2011-03-09,6.4732,6.4732,6.433,6.4617,96504,0
2011-03-10,6.4387,6.4387,6.387,6.4101,100069,0
2011-03-11,6.4101,6.5134,6.3987,6.5076,147950,0
2011-03-14,6.5076,6.5076,6.4158,6.4445,73647,0
2011-03-15,6.2726,6.3587,6.2669,6.3243,116181,0
2011-03-16,6.3243,6.347,6.1983,6.2269,95140,0
2011-03-17,6.2367,6.3011,6.2367,6.3011,74739,0
2011-03-18,6.3642,6.3642,6.307,6.3414,71400,0
2011-03-21,6.4158,6.433,6.3587,6.387,68734,0
2011-03-22,6.387,6.4042,6.3356,6.3757,52383,0
2011-03-23,6.353,6.3757,6.33,6.3757,58369,0
2011-03-24,6.3987,6.433,6.353,6.4158,62192,0
2011-03-25,6.433,6.4559,6.3931,6.4445,63468,0
2011-03-28,6.4732,6.4847,6.4101,6.4501,68334,0
2011-03-29,6.4617,6.4847,6.433,6.4847,96622,0
2011-03-30,6.5363,6.5417,6.4732,6.5363,47417,0
2011-03-31,6.4989,6.5666,6.4805,6.4867,163170,0
2011-04-01,6.5536,6.5704,6.4789,6.5305,137697,0
2011-04-04,6.5475,6.5475,6.4847,6.5076,76765,0
2011-04-05,6.5248,6.5934,6.5017,6.5934,112849,0
2011-04-06,6.5934,6.5991,6.5762,6.5991,217801,0
2011-04-07,6.5934,6.5991,6.5305,6.5536,109861,0
2011-04-08,6.5934,6.5934,6.4732,6.5188,80883,0
2011-04-11,6.5417,6.5762,6.5017,6.5188,74051,0
2011-04-12,6.5134,6.5305,6.5076,6.5248,82988,0
2011-04-13,6.5704,6.5934,6.5536,6.582,71833,0
2011-04-14,6.5417,6.5991,6.5248,6.5934,100198,0
2011-04-15,6.5934,6.5991,6.5874,6.5991,99736,0
2011-04-18,6.5704,6.5874,6.5475,6.5762,77562,0
2011-04-19,6.5874,6.645,6.5704,6.5991,116629,0
2011-04-20,6.6163,6.7366,6.6163,6.7308,82192,0
2011-04-21,6.7593,6.8282,6.7538,6.7712,130753,0
2011-04-25,6.7824,6.7824,6.7252,6.7366,152946,0
2011-04-26,6.5536,6.7481,6.5475,6.7252,134156,0
2011-04-27,6.7481,6.7593,6.7366,6.7593,157764,0
2011-04-28,6.7538,6.7593,6.7366,6.7593,261780,0
2011-04-29,6.7508,6.7814,6.7508,6.7508,220586,0
2011-05-02,7.0173,7.0288,6.7712,6.7939,130711,0
2011-05-03,6.7991,6.8459,6.7754,6.8046,92996,0
2011-05-04,6.8053,6.811,6.7881,6.7998,81708,0
2011-05-05,6.7991,6.8046,6.7461,6.7872,108664,0
2011-05-06,6.811,6.811,6.7593,6.7824,118632,0
2011-05-09,6.7481,6.7881,6.7024,6.7423,67089,0
2011-05-10,6.7768,6.8053,6.7423,6.8053,101547,0
2011-05-11,6.7991,6.7991,6.7813,6.7813,99991,0
2011-05-12,6.7881,6.8053,6.7824,6.8053,60484,0
2011-05-13,6.7998,6.8053,6.7824,6.8053,217420,0
2011-05-16,6.8053,6.8171,6.7593,6.7824,93801,0
2011-05-17,6.7939,6.7998,6.7423,6.7824,98178,0
2011-05-18,6.7939,6.7998,6.7423,6.7881,145788,0
2011-05-19,6.7881,6.7881,6.7712,6.7881,52339,0
2011-05-20,6.7813,6.7872,6.7696,6.7872,51436,0
2011-05-23,6.7593,6.7768,6.6908,6.7538,88773,0
2011-05-24,6.7652,6.7712,6.7252,6.7366,66614,0
2011-05-25,6.7481,6.7593,6.7366,6.7593,79521,0
2011-05-26,6.7593,6.7998,6.7423,6.7998,196471,0
2011-05-27,6.8046,6.8575,6.7872,6.8515,92644,0
2011-05-31,6.875,6.9052,6.8509,6.899,119014,0
2011-06-01,6.9027,6.9199,6.7712,6.7881,89676,0
2011-06-02,6.8223,6.8341,6.758,6.7636,80753,0
2011-06-03,6.7461,6.7636,6.6934,6.7227,65325,0
2011-06-06,6.7404,6.7404,6.6349,6.6818,117210,0
2011-06-07,6.7112,6.7461,6.6994,6.7461,34173,0
2011-06-08,6.7345,6.7345,6.6759,6.7052,73191,0
2011-06-09,6.6994,6.7052,6.6583,6.6818,87058,0
2011-06-10,6.6878,6.6878,6.5355,6.5704,103957,0
2011-06-13,6.6174,6.6232,6.5355,6.5531,68542,0
2011-06-14,6.6349,6.6759,6.5822,6.6643,69530,0
2011-06-15,6.641,6.6643,6.4417,6.4417,88449,0
2011-06-16,6.4911,6.5211,6.4493,6.4911,52852,0
2011-06-17,6.5472,6.5704,6.4826,6.506,66730,0
2011-06-20,6.5293,6.5822,6.471,6.5177,101059,0
2011-06-21,6.5119,6.6466,6.5119,6.6232,85445,0
2011-06-22,6.6232,6.6878,6.6115,6.6643,59767,0
2011-06-23,6.6291,6.6291,6.5002,6.6056,85114,0
2011-06-24,6.6349,6.6349,6.5237,6.5531,55855,0
2011-06-27,6.5822,6.6232,6.5531,6.6056,61958,0
2011-06-28,6.6466,6.6818,6.5822,6.641,62374,0
2011-06-29,6.6466,6.6525,6.6232,6.641,64753,0
2011-06-30,6.6526,6.6893,6.6402,6.6893,212504,0
2011-07-01,6.7284,6.7872,6.67,6.7872,116007,0
2011-07-05,6.7754,6.8166,6.7227,6.7404,40428,0
2011-07-06,6.773,6.797,6.7431,6.7431,131592,0
2011-07-07,6.7872,6.8399,6.7112,6.8281,288239,0
2011-07-08,6.7991,6.8281,6.758,6.8281,27170,0
2011-07-11,6.7636,6.7813,6.6583,6.7052,60563,0
2011-07-12,6.7112,6.7345,6.6583,6.6994,49038,0
2011-07-13,6.7284,6.7284,6.6466,6.6466,51670,0
2011-07-14,6.6759,6.6934,6.5878,6.6174,44324,0
2011-07-15,6.6759,6.6759,6.5939,6.6174,67743,0
2011-07-18,6.6349,6.6349,6.506,6.5355,97957,0
2011-07-19,6.5931,6.5991,6.545,6.569,92150,0
2011-07-20,6.6115,6.6232,6.5647,6.5822,76916,0
2011-07-21,6.641,6.6994,6.6349,6.67,66168,0
2011-07-22,6.6994,6.6994,6.6525,6.6759,41016,0
2011-07-25,6.6583,6.6583,6.6056,6.6115,72989,0
2011-07-26,6.5931,6.611,6.5571,6.569,87421,0
2011-07-27,6.5647,6.5647,6.4651,6.4769,86405,0
2011-07-28,6.4972,6.5031,6.4071,6.4552,80383,0
2011-07-29,6.401,6.4192,6.3233,6.3951,107687,0
2011-08-01,6.4944,6.4944,6.3714,6.3947,78425,0
2011-08-02,6.3772,6.4131,6.2452,6.2694,112310,0
2011-08-03,6.3011,6.307,6.1549,6.2953,71066,0
2011-08-04,6.2633,6.2633,6.0474,6.0652,168395,0
2011-08-05,6.0788,6.1079,5.815,5.9027,276758,0
2011-08-08,5.7039,5.7329,5.411,5.4579,237579,0
2011-08-09,5.3818,5.8209,5.329,5.8093,204516,0
2011-08-10,5.6979,5.7976,5.5809,5.6279,175830,0
2011-08-11,5.6921,5.8913,5.6451,5.8444,105101,0
2011-08-12,5.8855,5.9204,5.815,5.8501,57172,0
2011-08-15,5.9204,6.0318,5.9145,6.0318,46088,0
2011-08-16,6.0259,6.0788,6.0023,6.0728,117277,0
2011-08-17,6.1312,6.1373,6.0435,6.0844,67770,0
2011-08-18,6.0142,6.0142,5.8269,5.8621,125771,0
2011-08-19,5.8209,5.8855,5.7272,5.7329,103988,0
2011-08-22,5.8386,5.8621,5.7154,5.7683,58971,0
2011-08-23,5.8326,6.0023,5.7212,6.0023,299075,0
2011-08-24,5.9556,6.0553,5.9027,6.0553,283200,0
2011-08-25,6.1665,6.1665,5.9439,6.0142,174635,0
2011-08-26,5.9992,6.0893,5.8855,6.0474,240116,0
2011-08-29,6.0902,6.1959,6.0902,6.1665,165330,0
2011-08-30,6.1489,6.2367,6.1079,6.2074,136053,0
2011-08-31,6.2227,6.3027,6.1857,6.2962,204138,0
2011-09-01,6.2894,6.3243,6.2194,6.2426,60983,0
2011-09-02,6.1919,6.2227,6.1489,6.2104,83601,0
2011-09-06,6.1251,6.1852,6.0769,6.1671,116859,0
2011-09-07,6.2633,6.3052,6.2093,6.2749,86565,0
2011-09-08,6.2633,6.359,6.2633,6.2633,96356,0
2011-09-09,6.2452,6.2694,6.1852,6.233,76021,0
2011-09-12,6.179,6.2031,6.0769,6.1373,88559,0
2011-09-13,6.1969,6.2872,6.1553,6.2872,64023,0
2011-09-14,6.2931,6.3351,6.1913,6.2273,96581,0
2011-09-15,6.2992,6.341,6.2031,6.2571,113594,0
2011-09-16,6.2749,6.347,6.2511,6.2992,109893,0
2011-09-19,6.2931,6.2992,6.2031,6.2151,70577,0
2011-09-20,6.2812,6.3052,6.2093,6.2749,61843,0
2011-09-21,6.3112,6.3112,5.9452,5.9872,348701,0
2011-09-22,5.9512,5.9512,5.6092,5.8192,145868,0
2011-09-23,5.8432,5.8553,5.7293,5.7592,78879,0
2011-09-26,5.8372,5.8612,5.7473,5.8492,89908,0
2011-09-27,5.8972,6.0591,5.8972,5.9692,140174,0
2011-09-28,6.0172,6.0172,5.9091,5.915,103144,0
2011-09-29,5.9512,5.9992,5.8312,5.8671,123960,0
2011-09-30,5.8293,5.9109,5.8105,5.8545,118414,0
2011-10-03,5.8432,5.8553,5.5852,5.6392,134839,0
2011-10-04,5.6273,5.6273,5.3632,5.5492,153128,0
2011-10-05,5.5792,5.8132,5.5492,5.6932,317928,0
2011-10-06,5.7293,5.8972,5.6932,5.8791,98148,0
2011-10-07,5.9571,5.9631,5.8192,5.8732,83892,0
2011-10-10,5.9631,6.0111,5.9452,6.0053,78514,0
2011-10-11,5.9392,6.0531,5.9392,5.9571,56694,0
2011-10-12,6.0531,6.179,5.9872,6.131,60433,0
2011-10-13,6.0893,6.3052,5.9992,6.0352,77462,0
2011-10-14,6.1373,6.1373,6.0172,6.0293,108680,0
2011-10-17,5.9872,6.0474,5.9392,5.9392,51124,0
2011-10-18,5.9692,6.1431,5.9571,6.1251,83323,0
2011-10-19,6.1373,6.1613,6.0831,6.1193,76033,0
2011-10-20,6.1373,6.1431,6.0293,6.0831,84917,0
2011-10-21,6.1553,6.3112,6.1553,6.2511,94599,0
2011-10-24,6.2391,6.3351,6.233,6.3351,62096,0
2011-10-25,6.3269,6.3269,6.2471,6.3207,52338,0
2011-10-26,6.3112,6.3533,6.2694,6.3052,42519,0
2011-10-27,6.5272,6.5272,6.401,6.4432,154229,0
2011-10-28,6.401,6.5091,6.401,6.4972,54863,0
2011-10-31,6.4379,6.5196,6.4255,6.4945,59768,0
2011-11-01,6.3884,6.4559,6.241,6.2901,77763,0
2011-11-02,6.3291,6.359,6.2872,6.341,63945,0
2011-11-03,6.3823,6.3945,6.3087,6.3392,126910,0
2011-11-04,6.3392,6.3638,6.2471,6.2716,83868,0
2011-11-07,6.3052,6.3291,6.1913,6.2633,100888,0
2011-11-08,6.2992,6.3533,6.2151,6.2511,86754,0
2011-11-09,6.2104,6.2595,6.155,6.1672,98778,0
2011-11-10,6.2041,6.2349,6.1181,6.1181,78713,0
2011-11-11,6.2273,6.2872,6.1913,6.1969,74519,0
2011-11-14,6.2211,6.2452,6.1553,6.179,71256,0
2011-11-15,6.1852,6.233,6.1251,6.233,52567,0
2011-11-16,6.2031,6.2391,6.1613,6.233,65687,0
2011-11-17,6.2273,6.2273,6.095,6.1491,63044,0
2011-11-18,6.179,6.1852,6.0712,6.0893,71183,0
2011-11-21,6.0652,6.0712,5.9752,6.0111,93181,0
2011-11-22,6.0352,6.0831,5.9992,6.0172,79321,0
2011-11-23,6.0053,6.0053,5.8732,5.8791,68103,0
2011-11-25,5.903,5.9768,5.8724,5.9707,38905,0
2011-11-28,6.0591,6.0591,5.9273,5.9392,65298,0
2011-11-29,5.9752,6.0053,5.9692,6.0053,45239,0
2011-11-30,6.1343,6.224,6.1215,6.224,126552,0
2011-12-01,6.233,6.2452,6.1431,6.1852,46893,0
2011-12-02,6.2349,6.2657,6.1734,6.2595,80257,0
2011-12-05,6.2962,6.3454,6.2657,6.3269,101454,0
2011-12-06,6.3454,6.3515,6.2286,6.3147,102502,0
2011-12-07,6.4068,6.4068,6.2779,6.3207,76814,0
2011-12-08,6.3392,6.3392,6.2962,6.3147,32661,0
2011-12-09,6.3761,6.3823,6.2901,6.3638,59011,0
2011-12-12,6.4497,6.5111,6.3027,6.4192,104396,0
2011-12-13,6.5235,6.5542,6.2839,6.3207,111553,0
2011-12-14,6.3761,6.3761,6.1981,6.1981,44338,0
2011-12-15,6.2716,6.2962,6.1427,6.1919,65927,0
2011-12-16,6.2657,6.2839,6.2227,6.2779,90846,0
2011-12-19,6.2779,6.2962,6.1305,6.1305,60767,0
2011-12-20,6.2164,6.2716,6.1489,6.2716,77934,0
2011-12-21,6.2779,6.2779,6.155,6.2471,91957,0
2011-12-22,6.2779,6.3761,6.2657,6.3392,96122,0
2011-12-23,6.3207,6.4681,6.2839,6.4622,124333,0
2011-12-27,6.4805,6.5419,6.4192,6.5419,90781,0
2011-12-28,6.5295,6.5295,6.4375,6.505,73120,0
2011-12-29,6.5235,6.5295,6.4007,6.4681,100269,0
2011-12-30,6.48,6.5191,6.2966,6.3032,173446,0
2012-01-03,6.4192,6.5479,6.4007,6.4007,161710,0
2012-01-04,6.3945,6.3945,6.1857,6.2716,256343,0
2012-01-05,6.2716,6.4497,6.2595,6.4497,143520,0
2012-01-06,6.4805,6.5726,6.4559,6.5295,164237,0
2012-01-09,6.5726,6.5726,6.4805,6.5604,97822,0
2012-01-10,6.6402,6.6402,6.5726,6.5971,102803,0
2012-01-11,6.6218,6.6586,6.5666,6.6339,114570,0
2012-01-12,6.6648,6.6648,6.5235,6.591,165577,0
2012-01-13,6.536,6.6035,6.5235,6.6035,53001,0
2012-01-17,6.6262,6.6262,6.5508,6.5886,49422,0
2012-01-18,6.6096,6.6835,6.591,6.6648,83567,0
2012-01-19,6.6464,6.8121,6.6464,6.8121,84755,0
2012-01-20,6.8121,6.8922,6.8121,6.886,153140,0
2012-01-23,6.9047,6.9719,6.9047,6.9595,129478,0
2012-01-24,6.9595,6.9659,6.8922,6.9047,57088,0
2012-01-25,6.9349,6.9595,6.9227,6.9476,82315,0
2012-01-26,7.0213,7.0333,6.9844,7.0087,84399,0
2012-01-27,7.0457,7.1195,7.0272,7.1129,74985,0
2012-01-30,7.1195,7.1195,7.0213,7.058,115582,0
2012-01-31,7.1598,7.1657,7.0592,7.0848,147387,0
2012-02-01,7.1932,7.2235,7.0706,7.1129,120148,0
2012-02-02,7.1803,7.2053,7.1129,7.1129,171213,0
2012-02-03,7.2053,7.3648,7.156,7.3466,219988,0
2012-02-06,7.3343,7.3466,7.2486,7.2729,113835,0
2012-02-07,7.2912,7.2912,7.191,7.191,81686,0
2012-02-08,7.2159,7.2789,7.028,7.1219,178948,0
2012-02-09,7.1472,7.1657,7.1286,7.1472,79307,0
2012-02-10,7.156,7.156,7.015,7.015,79343,0
2012-02-13,7.0884,7.1129,7.0395,7.0884,64188,0
2012-02-14,7.1129,7.1502,7.0457,7.0639,63880,0
2012-02-15,7.1373,7.1502,7.0765,7.1009,88763,0
2012-02-16,7.1195,7.2424,7.0517,7.2174,81496,0
2012-02-17,7.2538,7.2729,7.1873,7.2668,63629,0
2012-02-21,7.2796,7.2971,7.1803,7.1991,41524,0
2012-02-22,7.2296,7.2363,7.107,7.107,131515,0
2012-02-23,7.1256,7.2235,7.0765,7.1873,98875,0
2012-02-24,7.2035,7.2418,7.1598,7.2348,47991,0
2012-02-27,7.2235,7.2606,7.1873,7.2606,102005,0
2012-02-28,7.2857,7.3039,7.1803,7.1991,77163,0
2012-02-29,7.238,7.2888,7.1932,7.2835,88855,0
2012-03-01,7.3102,7.3404,7.2912,7.3102,71735,0
2012-03-02,7.329,7.3419,7.266,7.266,61182,0
2012-03-05,7.329,7.329,7.2159,7.2789,70439,0
2012-03-06,7.3223,7.3223,7.1598,7.2912,88837,0
2012-03-07,7.3663,7.3663,7.266,7.3168,63053,0
2012-03-08,7.3732,7.3732,7.2599,7.3102,83126,0
2012-03-09,7.335,7.335,7.266,7.2789,46811,0
2012-03-12,7.2912,7.3223,7.2729,7.2912,85480,0
2012-03-13,7.3732,7.4547,7.354,7.4547,116161,0
2012-03-14,7.4609,7.4989,7.4354,7.4547,92682,0
2012-03-15,7.4796,7.5104,7.4485,7.4796,70346,0
2012-03-16,7.5044,7.53,7.4919,7.5174,80932,0
2012-03-19,7.53,7.53,7.4989,7.53,47676,0
2012-03-20,7.5488,7.5488,7.4733,7.4733,48818,0
2012-03-21,7.5104,7.5174,7.4796,7.4989,56278,0
2012-03-22,7.4989,7.5044,7.4423,7.4663,89446,0
2012-03-23,7.4919,7.5174,7.4663,7.5174,60824,0
2012-03-26,7.5613,7.5613,7.4609,7.4663,72475,0
2012-03-27,7.4919,7.5613,7.4865,7.5237,78901,0
2012-03-28,7.5237,7.5237,7.4175,7.4292,175534,0
2012-03-29,7.3663,7.4663,7.2857,7.329,141106,0
2012-03-30,7.3441,7.3701,7.298,7.3572,109512,0
2012-04-02,7.3732,7.4042,7.329,7.335,111693,0
2012-04-03,7.354,7.4292,7.354,7.4175,68556,0
2012-04-04,7.329,7.335,7.2789,7.3102,76532,0
2012-04-05,7.3102,7.354,7.2789,7.2857,22196,0
2012-04-09,7.2912,7.3168,7.2159,7.266,74430,0
2012-04-10,7.298,7.329,7.1784,7.191,97891,0
2012-04-11,7.2599,7.2729,7.2159,7.2159,38945,0
2012-04-12,7.2478,7.2729,7.2159,7.2478,71717,0
2012-04-13,7.2478,7.298,7.2159,7.2599,102868,0
2012-04-16,7.3168,7.3419,7.2289,7.2348,57682,0
2012-04-17,7.335,7.348,7.2729,7.2729,76477,0
2012-04-18,7.2289,7.2789,7.191,7.2289,133455,0
2012-04-19,7.2478,7.266,7.1725,7.2289,69191,0
2012-04-20,7.2418,7.3168,7.2094,7.2159,92911,0
2012-04-23,7.2159,7.2418,7.1969,7.2348,80239,0
2012-04-24,7.2289,7.2789,7.2289,7.2729,44562,0
2012-04-25,7.348,7.3663,7.2789,7.2857,69461,0
2012-04-26,7.2912,7.3796,7.2789,7.354,90700,0
2012-04-27,7.3419,7.4042,7.3419,7.3796,37583,0
2012-04-30,7.3771,7.4028,7.363,7.3897,73997,0
2012-05-01,7.3856,7.5104,7.3732,7.4733,64037,0
2012-05-02,7.4547,7.4919,7.4292,7.4919,67759,0
2012-05-03,7.4989,7.5104,7.4663,7.4796,70325,0
2012-05-04,7.4663,7.4733,7.329,7.3663,60873,0
2012-05-07,7.3419,7.3663,7.298,7.3168,48304,0
2012-05-08,7.266,7.2912,7.1784,7.2528,103603,0
2012-05-09,7.185,7.2418,7.1286,7.2094,159783,0
2012-05-10,7.2767,7.2888,7.2058,7.2449,64360,0
2012-05-11,7.185,7.2528,7.1784,7.2289,41601,0
2012-05-14,7.1472,7.1784,7.1158,7.153,77983,0
2012-05-15,7.1344,7.1344,7.0652,7.078,91343,0
2012-05-16,7.0721,7.078,6.9777,7.0216,81099,0
2012-05-17,6.9839,6.9839,6.8396,6.8583,81658,0
2012-05-18,6.8648,6.8648,6.6827,6.7266,104714,0
2012-05-21,6.7581,6.8207,6.7204,6.8144,64926,0
2012-05-22,6.8272,6.9022,6.7642,6.8773,70424,0
2012-05-23,6.8648,6.9588,6.8333,6.9523,73280,0
2012-05-24,6.9588,7.0341,6.9462,7.028,64950,0
2012-05-25,7.0404,7.0905,7.0216,7.0531,57540,0
2012-05-29,7.0905,7.1598,7.0848,7.153,88316,0
2012-05-30,7.1219,7.153,7.0721,7.0905,41516,0
2012-05-31,7.1151,7.1344,7.043,7.0884,52334,0
2012-06-01,7.0196,7.0324,6.9299,6.9427,65028,0
2012-06-04,6.9399,6.9588,6.852,6.9211,84902,0
2012-06-05,6.9363,6.9554,6.9235,6.9235,81177,0
2012-06-06,6.975,7.0006,6.9044,6.9427,105688,0
2012-06-07,7.0133,7.0905,7.0133,7.039,68690,0
2012-06-08,7.0645,7.1478,7.0453,7.1158,83056,0
2012-06-11,7.1866,7.2058,7.0583,7.0583,45524,0
2012-06-12,7.039,7.1158,7.039,7.1033,34907,0
2012-06-13,7.1158,7.3725,7.0583,7.0968,123432,0
2012-06-14,7.1932,7.1991,7.1158,7.1158,73925,0
2012-06-15,7.1798,7.225,7.1478,7.1866,85848,0
2012-06-18,7.1478,7.2311,7.1478,7.225,55629,0
2012-06-19,7.2311,7.3152,7.2182,7.2698,75203,0
2012-06-20,7.2956,7.3473,7.238,7.2509,78217,0
2012-06-21,7.2956,7.3343,7.2058,7.225,55567,0
2012-06-22,7.2566,7.2767,7.1932,7.2698,47786,0
2012-06-25,7.2182,7.2182,7.1286,7.1286,55139,0
2012-06-26,7.1991,7.225,7.1158,7.1158,92182,0
2012-06-27,7.2311,7.2311,7.1286,7.1613,80376,0
2012-06-28,7.1798,7.1932,7.1033,7.1353,66478,0
2012-06-29,7.2394,7.2721,7.2064,7.2721,111747,0
2012-07-02,7.2956,7.4368,7.2835,7.4368,93417,0
2012-07-03,7.4562,7.5528,7.443,7.5329,71337,0
2012-07-05,7.5528,7.5647,7.4687,7.5329,50403,0
2012-07-06,7.5005,7.5774,7.5005,7.5774,41338,0
2012-07-09,7.5845,7.6163,7.5528,7.6163,44412,0
2012-07-10,7.6296,7.6675,7.43,7.5206,149682,0
2012-07-11,7.5528,7.5647,7.3473,7.3594,81215,0
2012-07-12,7.2637,7.4687,7.2637,7.4687,82639,0
2012-07-13,7.527,7.6035,7.4687,7.6035,50343,0
2012-07-16,7.6234,7.7009,7.6163,7.7009,56260,0
2012-07-17,7.7392,7.7641,7.6622,7.7009,48614,0
2012-07-18,7.6978,7.7106,7.5662,7.5987,108303,0
2012-07-19,7.6035,7.6414,7.5971,7.6414,58301,0
2012-07-20,7.6296,7.694,7.5916,7.674,57772,0
2012-07-23,7.6035,7.7325,7.5005,7.7009,85429,0
2012-07-24,7.6708,7.6843,7.5726,7.6121,60093,0
2012-07-25,7.6352,7.6622,7.5528,7.6352,92361,0
2012-07-26,7.7325,7.7569,7.6035,7.6296,85610,0
2012-07-27,7.674,7.7641,7.5916,7.7325,126421,0
2012-07-30,7.7325,7.7325,7.6234,7.6234,74554,0
2012-07-31,7.6518,7.6653,7.5987,7.6185,69496,0
2012-08-01,7.6804,7.7009,7.6234,7.6296,47936,0
2012-08-02,7.6384,7.6518,7.5206,7.547,57214,0
2012-08-03,7.6479,7.6866,7.6099,7.6866,118544,0
2012-08-06,7.7123,7.7123,7.6414,7.6675,54475,0
2012-08-07,7.694,7.7009,7.655,7.7009,47984,0
2012-08-08,7.694,7.7123,7.6675,7.6804,44067,0
2012-08-09,7.6866,7.7325,7.674,7.7325,121191,0
2012-08-10,7.7325,7.7325,7.6414,7.655,59304,0
2012-08-13,7.674,7.7123,7.674,7.7123,61444,0
2012-08-14,7.6866,7.7188,7.6622,7.7188,68263,0
2012-08-15,7.7123,7.7123,7.6479,7.7058,67477,0
2012-08-16,7.7009,7.7325,7.6804,7.7325,85141,0
2012-08-17,7.7325,7.7773,7.694,7.7641,60340,0
2012-08-20,7.7569,7.7641,7.7058,7.7058,54273,0
2012-08-21,7.7325,7.7707,7.7252,7.7569,43207,0
2012-08-22,7.7641,7.7773,7.6804,7.694,71424,0
2012-08-23,7.7123,7.7447,7.7009,7.7392,75309,0
2012-08-24,7.7496,7.8152,7.7302,7.8152,82423,0
2012-08-27,7.8152,7.8346,7.803,7.8346,55013,0
2012-08-28,7.8152,7.9114,7.8097,7.9114,65513,0
2012-08-29,7.8857,7.8991,7.86,7.8857,58137,0
2012-08-30,7.8485,7.9579,7.8485,7.9438,63365,0
2012-08-31,7.9462,7.9927,7.9462,7.9786,77656,0
2012-09-04,7.9786,8.0375,7.9586,8.0375,52629,0
2012-09-05,7.9977,8.1421,7.9977,8.1032,59420,0
2012-09-06,8.1227,8.1227,8.0835,8.1032,66666,0
2012-09-07,8.1032,8.1227,8.0649,8.1159,82310,0
2012-09-10,8.1159,8.2998,8.1159,8.2595,117325,0
2012-09-11,8.2419,8.2419,8.149,8.149,106158,0
2012-09-12,8.1754,8.2147,8.1754,8.1874,79617,0
2012-09-13,8.2018,8.2147,8.0895,8.1032,107957,0
2012-09-14,8.0835,8.1372,8.0442,8.0698,106249,0
2012-09-17,8.0375,8.0649,8.0309,8.0574,49195,0
2012-09-18,8.0442,8.0649,8.0118,8.0507,38445,0
2012-09-19,8.0442,8.1421,8.0442,8.1372,104150,0
2012-09-20,8.0835,8.1032,8.0507,8.0507,53228,0
2012-09-21,8.0971,8.2204,8.0895,8.2147,74375,0
2012-09-24,8.2204,8.3137,8.1754,8.3137,96334,0
2012-09-25,8.3462,8.3522,8.2018,8.2204,108293,0
2012-09-26,8.2808,8.319,8.0835,8.1032,125178,0
2012-09-27,8.2094,8.2094,8.0184,8.0184,146799,0
2012-09-28,8.0698,8.0971,7.972,8.0184,97589,0
2012-10-01,8.1227,8.1227,8.0309,8.0649,120367,0
2012-10-02,8.0895,8.0895,7.914,7.9214,114006,0
2012-10-03,7.914,8.0052,7.8998,7.9586,175891,0
2012-10-04,7.9538,7.9654,7.8346,7.914,225930,0
2012-10-05,7.914,7.9586,7.8816,7.9586,87613,0
2012-10-08,7.9586,8.0507,7.9397,8.0375,44513,0
2012-10-09,8.0052,8.0895,7.9538,8.0574,55744,0
2012-10-10,8.0698,8.0698,7.9852,7.9927,73010,0
2012-10-11,8.025,8.0698,8.0118,8.0574,58400,0
2012-10-12,8.0773,8.0835,8.0375,8.0507,62148,0
2012-10-15,8.1294,8.1294,8.0773,8.1227,54350,0
2012-10-16,8.155,8.1754,8.1098,8.1159,70953,0
2012-10-17,8.149,8.2274,8.1227,8.149,66567,0
2012-10-18,8.1951,8.1951,8.1098,8.1372,97894,0
2012-10-19,8.0971,8.1032,8.0118,8.0118,68748,0
2012-10-22,8.0442,8.0971,7.9927,7.9927,63747,0
2012-10-23,7.9786,7.9927,7.9066,7.9256,81425,0
2012-10-24,7.9331,7.9977,7.9331,7.9977,59283,0
2012-10-25,8.0574,8.0574,7.9852,7.9977,128343,0
2012-10-26,8.0184,8.0835,7.9852,8.0698,67563,0
2012-10-31,8.149,8.149,8.0442,8.1098,46546,0
2012-11-01,8.1421,8.2595,8.1421,8.2595,62871,0
2012-11-02,8.3069,8.3252,8.2672,8.319,70435,0
2012-11-05,8.319,8.3252,8.2274,8.319,85455,0
2012-11-06,8.2998,8.2998,8.0895,8.1294,92142,0
2012-11-07,8.0649,8.1098,8.0649,8.0835,40049,0
2012-11-08,8.0574,8.0835,7.8866,7.9066,92043,0
2012-11-09,7.8533,7.8607,7.6581,7.7431,190411,0
2012-11-12,7.7172,7.8533,7.7172,7.8533,64210,0
2012-11-13,7.8216,7.8216,7.6185,7.6185,103702,0
2012-11-14,7.5932,7.6445,7.3114,7.3114,188547,0
2012-11-15,7.2064,7.2064,6.9708,7.0884,397569,0
2012-11-16,7.0558,7.2857,7.0558,7.2789,167598,0
2012-11-19,7.4222,7.547,7.4167,7.4494,145518,0
2012-11-20,7.4547,7.5868,7.4423,7.5796,81258,0
2012-11-21,7.6321,7.6771,7.5932,7.6653,47840,0
2012-11-23,7.7229,7.7496,7.6256,7.7041,34267,0
2012-11-26,7.7229,7.7431,7.6843,7.7373,99557,0
2012-11-27,7.7763,7.8023,7.7172,7.7763,103903,0
2012-11-28,7.7554,7.7626,7.6907,7.7229,85421,0
2012-11-29,7.7373,7.7554,7.6708,7.7496,112773,0
2012-11-30,7.7302,7.7431,7.6771,7.7373,62366,0
2012-12-03,7.7554,7.8097,7.6256,7.6321,58539,0
2012-12-04,7.5932,7.6708,7.5868,7.6653,56823,0
2012-12-05,7.6708,7.7431,7.6653,7.7431,33167,0
2012-12-06,7.7302,7.7496,7.5932,7.6581,62916,0
2012-12-07,7.6321,7.6518,7.5987,7.6445,60237,0
2012-12-10,7.6121,7.6653,7.6121,7.6445,71348,0
2012-12-11,7.6445,7.6907,7.5987,7.6581,66749,0
2012-12-12,7.651,7.6843,7.6107,7.6581,79187,0
2012-12-13,7.6914,7.7179,7.6107,7.6581,85187,0
2012-12-14,7.6312,7.6914,7.6176,7.6771,90810,0
2012-12-17,7.6653,7.7049,7.6042,7.7049,129474,0
2012-12-18,7.7049,7.7179,7.6176,7.7116,223442,0
2012-12-19,7.7512,7.778,7.6771,7.6843,89839,0
2012-12-20,7.7049,7.778,7.6843,7.7512,86504,0
2012-12-21,7.6248,7.7844,7.6248,7.7722,94623,0
2012-12-24,7.7722,7.8055,7.7318,7.7844,49490,0
2012-12-26,7.7512,7.8128,7.7447,7.7576,72433,0
2012-12-27,7.7512,7.8055,7.6374,7.7049,131034,0
2012-12-28,7.651,7.7649,7.6374,7.7179,91925,0
2012-12-31,7.7576,7.778,7.7116,7.7576,105944,0
2013-01-02,7.8185,7.8857,7.7983,7.8719,134632,0
2013-01-03,7.8249,7.9057,7.8055,7.9057,204899,0
2013-01-04,7.8387,7.953,7.8387,7.9455,96343,0
2013-01-07,7.8991,8.006,7.8991,7.9861,172558,0
2013-01-08,7.9861,8.0317,7.972,8.0267,87071,0
2013-01-09,8.006,8.0861,8.006,8.0861,76725,0
2013-01-10,8.079,8.1337,8.0458,8.1261,151392,0
2013-01-11,8.1261,8.2128,8.1261,8.2078,153629,0
2013-01-14,8.2128,8.2333,8.1931,8.2001,110443,0
2013-01-15,8.1931,8.2197,8.1855,8.1931,125504,0
2013-01-16,8.1931,8.2333,8.1593,8.2128,129050,0
2013-01-17,8.2742,8.3532,8.2409,8.3532,143509,0
2013-01-18,8.36,8.3802,8.32,8.3802,175352,0
2013-01-22,8.4082,8.4273,8.3469,8.4135,135013,0
2013-01-23,8.3741,8.4604,8.3532,8.4003,222179,0
2013-01-24,8.4273,8.4473,8.3268,8.4414,199638,0
2013-01-25,8.4135,8.4273,8.334,8.4213,201352,0
2013-01-28,8.4473,8.4675,8.3672,8.4473,121738,0
2013-01-29,8.4414,8.4473,8.2808,8.3008,148631,0
2013-01-30,8.2672,8.3078,8.2264,8.3008,145478,0
2013-01-31,8.3268,8.3532,8.2197,8.2928,100026,0
2013-02-01,8.3268,8.334,8.2859,8.334,76881,0
2013-02-04,8.334,8.334,8.2197,8.2333,230787,0
2013-02-05,8.2264,8.32,8.2264,8.32,105948,0
2013-02-06,8.32,8.4082,8.2859,8.4082,113119,0
2013-02-07,8.3802,8.4003,8.3268,8.3741,92080,0
2013-02-08,8.3469,8.4342,8.2742,8.4213,142125,0
2013-02-11,8.3933,8.4135,8.2928,8.387,74541,0
2013-02-12,8.3741,8.4945,8.3268,8.4945,94218,0
2013-02-13,8.5073,8.5136,8.4273,8.5136,81565,0
2013-02-14,8.5073,8.5136,8.4544,8.4945,107395,0
2013-02-15,8.5136,8.5279,8.4414,8.5019,77209,0
2013-02-19,8.4876,8.5279,8.4342,8.4876,99594,0
2013-02-20,8.4544,8.5279,8.4544,8.4876,113767,0
2013-02-21,8.4805,8.4805,8.4003,8.4544,96639,0
2013-02-22,8.4945,8.4945,8.4414,8.4805,77691,0
2013-02-25,8.4414,8.4876,8.3469,8.3802,111330,0
2013-02-26,8.3672,8.4082,8.32,8.4003,92453,0
2013-02-27,8.3532,8.4473,8.2928,8.4003,105579,0
2013-02-28,8.4213,8.5208,8.3933,8.5136,75925,0
2013-03-01,8.4473,8.5744,8.4342,8.5467,109318,0
2013-03-04,8.5073,8.5279,8.4876,8.5208,75083,0
2013-03-05,8.3672,8.5689,8.3672,8.4003,162957,0
2013-03-06,8.4003,8.5073,8.4003,8.5073,94760,0
2013-03-07,8.4604,8.5208,8.4135,8.5073,109814,0
2013-03-08,8.5136,8.5136,8.4273,8.4805,62497,0
2013-03-11,8.535,8.5744,8.5136,8.5744,62824,0
2013-03-12,8.5467,8.8151,8.4876,8.7758,201265,0
2013-03-13,8.816,8.816,8.6934,8.7685,128335,0
2013-03-14,8.7483,8.9049,8.7483,8.8571,107269,0
2013-03-15,8.8087,8.816,8.7264,8.7895,146546,0
2013-03-18,8.7199,8.892,8.7199,8.8654,51910,0
2013-03-19,8.8828,8.9106,8.8361,8.8828,80448,0
2013-03-20,8.933,8.9995,8.892,8.9789,123659,0
2013-03-21,8.9246,8.9873,8.9246,8.9582,76626,0
2013-03-22,8.9396,8.9527,8.8426,8.9451,130184,0
2013-03-25,8.933,8.9733,8.7602,8.8499,117297,0
2013-03-26,8.87,8.8992,8.8297,8.8499,84933,0
2013-03-27,8.8426,8.8992,8.816,8.87,84599,0
2013-03-28,8.8426,8.9049,8.7685,8.8654,154632,0
2013-04-01,8.9106,8.9396,8.7602,8.8499,125460,0
2013-04-02,8.9049,8.9049,8.7354,8.7547,122887,0
2013-04-03,8.7126,8.794,8.6254,8.7264,122861,0
2013-04-04,8.7547,8.7895,8.645,8.7895,70180,0
2013-04-05,8.7264,8.7895,8.679,8.7547,65228,0
2013-04-08,8.7895,8.8571,8.7547,8.7821,88399,0
2013-04-09,8.7685,8.8022,8.7264,8.7895,123228,0
2013-04-10,8.816,8.892,8.7419,8.8361,119483,0
2013-04-11,8.8022,8.993,8.7547,8.993,118194,0
2013-04-12,8.9527,8.9789,8.8361,8.8828,120805,0
2013-04-15,8.8828,8.8992,8.7354,8.7685,109459,0
2013-04-16,8.8499,8.9582,8.8297,8.9582,102651,0
2013-04-17,8.933,9.0276,8.9049,9.0276,171062,0
2013-04-18,9.0689,9.0689,8.892,8.9658,94748,0
2013-04-19,9.007,9.0885,8.9995,9.0811,57025,0
2013-04-22,9.1092,9.1226,9.0473,9.1035,48059,0
2013-04-23,9.1638,9.2606,9.1436,9.2261,101380,0
2013-04-24,9.3054,9.4298,9.2712,9.2788,93640,0
2013-04-25,9.2712,9.3289,9.2184,9.3201,79147,0
2013-04-26,9.3289,9.3289,9.253,9.3123,60859,0
2013-04-29,9.2865,9.4298,9.2443,9.3123,76263,0
2013-04-30,9.3417,9.4024,9.3123,9.3456,64908,0
2013-05-01,9.3877,9.4503,9.3054,9.3612,84295,0
2013-05-02,9.4102,9.4582,9.3769,9.4356,71610,0
2013-05-03,9.51,9.533,9.464,9.518,88246,0
2013-05-06,9.545,9.574,9.4503,9.504,81584,0
2013-05-07,9.525,9.621,9.4836,9.58,52002,0
2013-05-08,9.559,9.607,9.464,9.518,71184,0
2013-05-09,9.4993,9.545,9.4914,9.545,30320,0
2013-05-10,9.559,9.599,9.525,9.538,44038,0
2013-05-13,9.559,9.592,9.504,9.592,32414,0
2013-05-14,9.621,9.709,9.586,9.702,62678,0
2013-05-15,9.702,9.715,9.518,9.538,76032,0
2013-05-16,9.559,9.559,9.4229,9.4356,59233,0
2013-05-17,9.4914,9.4993,9.4024,9.4768,40859,0
2013-05-20,9.4768,9.4993,9.417,9.4768,71255,0
2013-05-21,9.4993,9.51,9.417,9.504,61915,0
2013-05-22,9.4836,9.58,9.4229,9.4768,55253,0
2013-05-23,9.3612,9.4768,9.2664,9.3123,96301,0
2013-05-24,9.3006,9.3417,9.253,9.3358,36388,0
2013-05-28,9.3691,9.4356,9.1848,9.2443,226101,0
2013-05-29,9.1772,9.1848,8.8828,8.933,80735,0
2013-05-30,8.9451,9.0211,8.8992,8.9451,61293,0
2013-05-31,8.9217,8.9434,8.7392,8.7666,93634,0
2013-06-03,8.7354,8.7354,8.3741,8.4213,142095,0
2013-06-04,8.4072,8.5432,8.3864,8.5305,222762,0
2013-06-05,8.4744,8.5718,8.4744,8.5154,63687,0
2013-06-06,8.4892,8.5432,8.4072,8.5377,104373,0
2013-06-07,8.5224,8.6173,8.5019,8.6173,99659,0
2013-06-10,8.645,8.679,8.5762,8.6325,120128,0
2013-06-11,8.5762,8.6254,8.5224,8.5834,55574,0
2013-06-12,8.6334,8.6334,8.3408,8.3541,77353,0
2013-06-13,8.3479,8.4169,8.2094,8.3959,61099,0
2013-06-14,8.3479,8.4796,8.2989,8.3069,116752,0
2013-06-17,8.334,8.4106,8.3137,8.3268,103385,0
2013-06-18,8.3541,8.4169,8.3268,8.4038,78127,0
2013-06-19,8.4307,8.4517,8.3069,8.3137,84140,0
2013-06-20,8.2213,8.2442,8.0557,8.0903,79100,0
2013-06-21,8.0483,8.1593,8.0483,8.1388,51518,0
2013-06-24,8.1032,8.1032,7.8882,7.9579,100890,0
2013-06-25,7.9994,8.0835,7.9646,8.0765,67769,0
2013-06-26,8.1524,8.2494,8.1328,8.2297,61911,0
2013-06-27,8.2442,8.3827,8.2366,8.3687,66850,0
2013-06-28,8.3479,8.4038,8.2843,8.3889,60206,0
2013-07-01,8.4867,8.5289,8.4517,8.5019,106285,0
2013-07-02,8.5216,8.5216,8.4377,8.4517,62421,0
2013-07-03,8.4247,8.4588,8.3889,8.4106,29529,0
2013-07-05,8.4106,8.4106,8.2843,8.3479,68809,0
2013-07-08,8.3889,8.4169,8.3479,8.3758,70951,0
2013-07-09,8.3687,8.3959,8.2989,8.3758,111997,0
2013-07-10,8.3137,8.334,8.2989,8.319,58600,0
2013-07-11,8.4169,8.4247,8.3479,8.4169,139176,0
2013-07-12,8.4169,8.5216,8.3758,8.4307,75215,0
2013-07-15,8.4377,8.4867,8.4106,8.4796,76288,0
2013-07-16,8.5073,8.5073,8.3959,8.4247,85237,0
2013-07-17,8.4038,8.4867,8.4038,8.4867,66732,0
2013-07-18,8.4867,8.5485,8.4867,8.5359,55482,0
2013-07-19,8.5289,8.5422,8.4867,8.5422,36643,0
2013-07-22,8.5019,8.5136,8.4588,8.5073,52035,0
2013-07-23,8.5566,8.5994,8.4796,8.5709,49797,0
2013-07-24,8.611,8.611,8.4588,8.4867,69397,0
2013-07-25,8.4448,8.5019,8.4247,8.4656,54745,0
2013-07-26,8.3959,8.4448,8.3609,8.4038,78189,0
2013-07-29,8.3959,8.4307,8.319,8.3541,44514,0
2013-07-30,8.3687,8.3959,8.3541,8.3609,66709,0
2013-07-31,8.3541,8.3541,8.1737,8.2366,132715,0
2013-08-01,8.2715,8.2843,8.1874,8.1874,36776,0
2013-08-02,8.2297,8.2571,8.1874,8.2571,67016,0
2013-08-05,8.2094,8.2213,8.1118,8.1524,99387,0
2013-08-06,8.0903,8.1328,8.0689,8.1032,43674,0
2013-08-07,8.0483,8.0903,8.0483,8.0903,46880,0
2013-08-08,8.0689,8.1032,8.0284,8.1032,78592,0
2013-08-09,8.0557,8.1593,8.0557,8.1328,49504,0
2013-08-12,8.1388,8.1456,8.0483,8.1456,64135,0
2013-08-13,8.1244,8.1244,8.006,8.0342,44086,0
2013-08-14,7.9861,7.9994,7.9173,7.9372,127060,0
2013-08-15,7.9023,7.9023,7.694,7.7423,173394,0
2013-08-16,7.778,7.778,7.5686,7.6374,98465,0
2013-08-19,7.5965,7.6374,7.4989,7.4989,174322,0
2013-08-20,7.4709,7.5899,7.4159,7.5899,96326,0
2013-08-21,7.548,7.5965,7.457,7.5686,203391,0
2013-08-22,7.5686,7.6099,7.4507,7.5965,78378,0
2013-08-23,7.5828,7.6445,7.5828,7.6169,61945,0
2013-08-26,7.6374,7.7284,7.6099,7.7284,130903,0
2013-08-27,7.6445,7.6518,7.5747,7.6445,140983,0
2013-08-28,7.6374,7.6866,7.6099,7.6248,59643,0
2013-08-29,7.6312,7.6445,7.5747,7.6312,125082,0
2013-08-30,7.6374,7.6445,7.5965,7.6312,39711,0
2013-09-03,7.6701,7.6701,7.5932,7.6288,82723,0
2013-09-04,7.6209,7.6414,7.5852,7.6209,39718,0
2013-09-05,7.6344,7.6344,7.578,7.578,84548,0
2013-09-06,7.6209,7.6414,7.5423,7.6129,120539,0
2013-09-09,7.6248,7.6723,7.6035,7.6723,112652,0
2013-09-10,7.6637,7.7835,7.6637,7.778,126626,0
2013-09-11,7.778,7.8623,7.7707,7.842,108077,0
2013-09-12,7.8493,7.8778,7.8267,7.834,44702,0
2013-09-13,7.8128,7.8193,7.7707,7.791,56564,0
2013-09-16,7.8493,7.8849,7.834,7.8549,79015,0
2013-09-17,7.8493,7.8907,7.791,7.7983,72969,0
2013-09-18,7.778,7.9414,7.778,7.9414,67348,0
2013-09-19,7.9613,7.9836,7.9414,7.9836,111488,0
2013-09-20,8.0052,8.0052,7.9338,7.9613,102655,0
2013-09-23,7.9263,7.9696,7.9206,7.9696,114165,0
2013-09-24,7.9563,7.9919,7.9057,7.9338,145639,0
2013-09-25,7.9206,7.948,7.8697,7.9206,103878,0
2013-09-26,7.9263,7.9836,7.9206,7.9613,85553,0
2013-09-27,7.9338,7.9769,7.9338,7.9769,34810,0
2013-09-30,7.9696,7.9696,7.8982,7.9563,74863,0
2013-10-01,7.948,8.0765,7.948,8.0192,105945,0
2013-10-02,8.0118,8.0276,7.9613,7.9969,59588,0
2013-10-03,7.9563,7.9919,7.8849,7.9263,60625,0
2013-10-04,7.8982,7.9206,7.8623,7.8697,60129,0
2013-10-07,7.8549,7.9057,7.8267,7.8267,52456,0
2013-10-08,7.8267,7.842,7.7554,7.791,47477,0
2013-10-09,7.7707,7.7983,7.7058,7.778,111720,0
2013-10-10,7.7983,7.9122,7.7835,7.9122,52665,0
2013-10-11,7.8623,7.9769,7.8623,7.9769,46766,0
2013-10-14,7.948,7.9769,7.8982,7.9769,33854,0
2013-10-15,7.9969,8.0118,7.9057,7.9696,81088,0
2013-10-16,8.0052,8.0276,7.9613,8.0276,49038,0
2013-10-17,8.0118,8.1337,7.9769,8.1337,42648,0
2013-10-18,8.1898,8.1898,8.1185,8.1695,64286,0
2013-10-21,8.2111,8.218,8.1473,8.1822,68154,0
2013-10-22,8.218,8.2409,8.1822,8.2409,56478,0
2013-10-23,8.2248,8.2894,8.2052,8.2894,68982,0
2013-10-24,8.3244,8.3244,8.2324,8.2537,49314,0
2013-10-25,8.2894,8.3042,8.2324,8.2681,107943,0
2013-10-28,8.2818,8.2964,8.247,8.2818,33054,0
2013-10-29,8.2605,8.2818,8.2052,8.2757,92280,0
2013-10-30,8.2964,8.3042,8.2324,8.2894,78582,0
2013-10-31,8.3042,8.3112,8.2324,8.2894,63381,0
2013-11-01,8.2605,8.2894,8.1822,8.1966,87435,0
2013-11-04,8.1966,8.2409,8.1543,8.2324,52351,0
2013-11-05,8.1822,8.2052,8.1041,8.2052,143495,0
2013-11-06,8.2052,8.2052,8.098,8.1185,96885,0
2013-11-07,8.1252,8.1337,8.0683,8.0683,70885,0
2013-11-08,8.0623,8.0623,7.9563,8.0409,99931,0
2013-11-11,8.0409,8.0409,7.9613,7.9919,83715,0
2013-11-12,7.8982,7.9919,7.8982,7.948,147500,0
2013-11-13,7.9414,7.9969,7.9057,7.9969,49350,0
2013-11-14,8.0052,8.0192,7.9696,8.0118,73203,0
2013-11-15,8.0623,8.0835,8.0118,8.0835,76118,0
2013-11-18,8.1118,8.1118,8.0192,8.0475,58734,0
2013-11-19,8.0325,8.0549,7.9613,7.9969,78221,0
2013-11-20,7.9969,8.0475,7.9563,7.9919,61344,0
2013-11-21,8.0192,8.0276,7.9919,8.0192,60912,0
2013-11-22,8.0325,8.0409,7.9769,8.0192,87313,0
2013-11-25,8.0325,8.0409,7.9919,8.0276,70736,0
2013-11-26,7.9969,8.0192,7.9696,8.0118,58500,0
2013-11-27,7.9919,7.9919,7.9338,7.9836,72423,0
2013-11-29,7.9836,8.0549,7.9696,8.0276,75283,0
2013-12-02,8.0409,8.0409,7.9122,7.948,83771,0
2013-12-03,7.9206,7.9338,7.842,7.9122,74119,0
2013-12-04,7.8778,7.9563,7.8778,7.9057,81544,0
2013-12-05,7.9206,7.9206,7.8493,7.8907,103847,0
2013-12-06,7.948,7.948,7.834,7.842,78474,0
2013-12-09,7.8778,7.9263,7.8549,7.9057,108886,0
2013-12-10,7.8697,7.9057,7.8623,7.9057,62782,0
2013-12-11,7.8769,7.9263,7.8478,7.8533,150857,0
2013-12-12,7.8533,7.8769,7.7957,7.7957,84334,0
2013-12-13,7.8177,7.8177,7.7675,7.8119,100123,0
2013-12-16,7.8039,7.8687,7.8039,7.8687,70185,0
2013-12-17,7.8478,7.8769,7.8119,7.8533,99780,0
2013-12-18,7.8405,7.9263,7.8405,7.9206,140485,0
2013-12-19,7.9132,7.9345,7.8478,7.8687,86797,0
2013-12-20,7.8687,7.9571,7.8687,7.942,180645,0
2013-12-23,7.9861,8.1159,7.9628,8.1089,110399,0
2013-12-24,8.0946,8.2044,8.0946,8.1822,46002,0
2013-12-26,8.1822,8.2409,8.1822,8.189,186084,0
2013-12-27,8.189,8.218,8.1678,8.1959,89372,0
2013-12-30,8.1745,8.2622,8.1524,8.1959,121670,0
2013-12-31,8.2476,8.2476,8.1754,8.2044,116059,0
2014-01-02,8.189,8.2324,8.1235,8.1456,87345,0
2014-01-03,8.1593,8.189,8.1312,8.1312,63735,0
2014-01-06,8.1678,8.3566,8.1524,8.2324,168533,0
2014-01-07,8.2775,8.2989,8.2324,8.2835,50973,0
2014-01-08,8.2835,8.2911,8.2111,8.2835,59513,0
2014-01-09,8.2775,8.2775,8.2255,8.2547,71625,0
2014-01-10,8.2775,8.306,8.2409,8.2409,61574,0
2014-01-13,8.2409,8.2775,8.1678,8.1745,81826,0
2014-01-14,8.1593,8.2547,8.1593,8.2476,76187,0
2014-01-15,8.2622,8.3348,8.2324,8.2989,83986,0
2014-01-16,8.32,8.3418,8.306,8.3348,53669,0
2014-01-17,8.2835,8.3278,8.2409,8.2409,150211,0
2014-01-21,8.2775,8.2911,8.2476,8.269,50631,0
2014-01-22,8.2835,8.3418,8.2775,8.3348,71916,0
2014-01-23,8.3137,8.3348,8.2989,8.306,69011,0
2014-01-24,8.2775,8.2835,8.1678,8.1822,76334,0
2014-01-27,8.189,8.218,8.0946,8.1089,105674,0
2014-01-28,8.1235,8.1456,8.1089,8.1312,43998,0
2014-01-29,8.1022,8.1456,8.1022,8.1022,42034,0
2014-01-30,8.1593,8.1745,8.1022,8.1312,37689,0
2014-01-31,8.0798,8.1456,8.0433,8.1089,84553,0
2014-02-03,8.0946,8.1235,7.9861,7.9861,101120,0
2014-02-04,8.0217,8.0869,8.0143,8.0869,59257,0
2014-02-05,8.0798,8.1089,8.0507,8.1022,54868,0
2014-02-06,8.1235,8.1745,8.1235,8.1524,34185,0
2014-02-07,8.189,8.2409,8.189,8.2409,55142,0
2014-02-10,8.2622,8.3278,8.2255,8.3278,55040,0
2014-02-11,8.3715,8.3933,8.3137,8.3715,39562,0
2014-02-12,8.3864,8.4141,8.3566,8.3784,46433,0
2014-02-13,8.3496,8.4291,8.3418,8.422,48115,0
2014-02-14,8.437,8.4656,8.3784,8.4082,83271,0
2014-02-18,8.4082,8.4588,8.3933,8.4588,52193,0
2014-02-19,8.451,8.5019,8.422,8.4291,57488,0
2014-02-20,8.437,8.4439,8.3933,8.4003,100563,0
2014-02-21,8.4141,8.4727,8.4082,8.4727,91206,0
2014-02-24,8.4796,8.5082,8.4588,8.5019,69770,0
2014-02-25,8.4796,8.4954,8.4588,8.4656,74201,0
2014-02-26,8.4796,8.5386,8.4656,8.5386,82999,0
2014-02-27,8.5244,8.5324,8.4876,8.5163,54518,0
2014-02-28,8.5082,8.611,8.5082,8.5744,76740,0
2014-03-03,8.5744,8.5744,8.5324,8.5609,71581,0
2014-03-04,8.6057,8.67,8.5976,8.67,102050,0
2014-03-05,8.6907,8.7272,8.6764,8.7126,97887,0
2014-03-06,8.7364,8.7364,8.6764,8.7126,68313,0
2014-03-07,8.7071,8.7071,8.611,8.6764,159886,0
2014-03-10,8.67,8.6907,8.6468,8.6907,50811,0
2014-03-11,8.7199,8.7199,8.6468,8.6999,102424,0
2014-03-12,8.6907,8.7126,8.6531,8.6907,98720,0
2014-03-13,8.7281,8.7886,8.6836,8.7281,200113,0
2014-03-14,8.7208,8.7575,8.6755,8.7126,78098,0
2014-03-17,8.7502,8.7657,8.67,8.7373,63755,0
2014-03-18,8.7502,8.7748,8.7373,8.7657,62770,0
2014-03-19,8.7886,8.794,8.6755,8.6999,96125,0
2014-03-20,8.7071,8.7071,8.5779,8.6755,82220,0
2014-03-21,8.6755,8.6999,8.6531,8.6907,83317,0
2014-03-24,8.7071,8.7502,8.67,8.6755,91522,0
2014-03-25,8.6836,8.7071,8.662,8.67,56135,0
2014-03-26,8.7071,8.7126,8.6468,8.67,79219,0
2014-03-27,8.6836,8.6907,8.595,8.6155,57789,0
2014-03-28,8.6244,8.662,8.6155,8.6468,66706,0
2014-03-31,8.6531,8.7071,8.6468,8.6999,65613,0
2014-04-01,8.7281,8.7502,8.6907,8.7428,119142,0
2014-04-02,8.7208,8.7428,8.67,8.7071,126244,0
2014-04-03,8.7208,8.7208,8.6468,8.6907,149022,0
2014-04-04,8.6907,8.7373,8.6031,8.6244,195845,0
2014-04-07,8.595,8.6468,8.5654,8.595,135391,0
2014-04-08,8.5779,8.6325,8.5208,8.6325,136778,0
2014-04-09,8.6531,8.7071,8.5869,8.7071,142324,0
2014-04-10,8.7071,8.7373,8.662,8.7208,122024,0
2014-04-11,8.7126,8.7126,8.6325,8.6836,72264,0
2014-04-14,8.7071,8.7071,8.595,8.6325,73285,0
2014-04-15,8.662,8.662,8.5573,8.6531,45017,0
2014-04-16,8.7071,8.7208,8.6405,8.7208,38323,0
2014-04-17,8.7208,8.7208,8.662,8.6999,82005,0
2014-04-21,8.662,8.6907,8.662,8.6836,78007,0
2014-04-22,8.7208,8.7748,8.7071,8.7502,87880,0
2014-04-23,8.7657,8.7748,8.7208,8.7748,81641,0
2014-04-24,8.7428,8.7657,8.6999,8.7428,161931,0
2014-04-25,8.7428,8.7502,8.6907,8.7071,52264,0
2014-04-28,8.7208,8.7657,8.7126,8.7373,60772,0
2014-04-29,8.7502,8.8179,8.7502,8.7502,182240,0
2014-04-30,8.7748,8.794,8.7502,8.7886,57393,0
2014-05-01,8.8179,8.8179,8.7804,8.7886,67558,0
2014-05-02,8.8096,8.8553,8.8096,8.8315,100243,0
2014-05-05,8.8179,8.8462,8.794,8.8261,70445,0
2014-05-06,8.8261,8.8553,8.8096,8.8553,61360,0
2014-05-07,8.8553,8.8764,8.8096,8.8764,69504,0
2014-05-08,8.8764,8.9387,8.8636,8.9067,55501,0
2014-05-09,8.9387,8.9434,8.8691,8.9434,57682,0
2014-05-12,8.9667,8.9957,8.9518,8.9957,57730,0
2014-05-13,8.9808,9.0182,8.9518,8.9808,46494,0
2014-05-14,8.9733,8.9883,8.9293,8.9733,82177,0
2014-05-15,8.9883,8.9883,8.892,8.9143,78871,0
2014-05-16,8.9012,8.9518,8.8837,8.9293,52057,0
2014-05-19,8.9293,8.9808,8.9293,8.9733,26686,0
2014-05-20,8.9518,8.9518,8.8315,8.9143,48883,0
2014-05-21,8.9293,8.9582,8.9293,8.9582,45848,0
2014-05-22,8.9667,8.9957,8.9434,8.9957,83590,0
2014-05-23,8.9957,9.0473,8.9957,9.0408,99861,0
2014-05-27,9.0717,9.1072,9.0557,9.1008,99845,0
2014-05-28,9.1072,9.1302,9.0557,9.1302,60152,0
2014-05-29,9.1446,9.1446,9.1008,9.1446,31720,0
2014-05-30,9.137,9.137,9.1072,9.1226,51781,0
2014-06-02,9.1302,9.1302,9.1072,9.115,63468,0
2014-06-03,9.1072,9.115,9.0717,9.0717,65313,0
2014-06-04,9.0408,9.0774,9.0342,9.0717,134995,0
2014-06-05,9.0717,9.1676,9.0473,9.1302,76039,0
2014-06-06,9.1226,9.1896,9.1226,9.1744,71935,0
2014-06-09,9.204,9.2194,9.1514,9.1676,108715,0
2014-06-10,9.16,9.2194,9.1302,9.2194,83394,0
2014-06-11,9.181,9.297,9.158,9.2654,162895,0
2014-06-12,9.2654,9.2798,9.1888,9.2261,40655,0
2014-06-13,9.2578,9.2578,9.1888,9.2261,36480,0
2014-06-16,9.2338,9.2578,9.1888,9.204,49007,0
2014-06-17,9.204,9.204,9.136,9.1666,73897,0
2014-06-18,9.1666,9.204,9.112,9.1964,73397,0
2014-06-19,9.2194,9.2338,9.1504,9.1964,58950,0
2014-06-20,9.2338,9.25,9.204,9.2261,61627,0
2014-06-23,9.25,9.3025,9.25,9.3025,78993,0
2014-06-24,9.2874,9.326,9.2798,9.297,67256,0
2014-06-25,9.2798,9.3025,9.2654,9.3025,118656,0
2014-06-26,9.3094,9.3466,9.3094,9.3094,122273,0
2014-06-27,9.3025,9.3554,9.2798,9.3025,68740,0
2014-06-30,9.297,9.3407,9.2874,9.3094,78143,0
2014-07-01,9.3554,9.3642,9.3348,9.3466,86656,0
2014-07-02,9.3642,9.3798,9.297,9.3348,63735,0
2014-07-03,9.3798,9.3798,9.2798,9.3094,49939,0
2014-07-07,9.3025,9.3172,9.25,9.297,74925,0
2014-07-08,9.3025,9.3025,9.25,9.3025,29383,0
2014-07-09,9.326,9.3348,9.3025,9.3348,37047,0
2014-07-10,9.2578,9.297,9.25,9.2798,55383,0
2014-07-11,9.3025,9.3466,9.2654,9.3407,213440,0
2014-07-14,9.3407,9.3554,9.3094,9.326,40975,0
2014-07-15,9.3466,9.3798,9.297,9.3798,119018,0
2014-07-16,9.4014,9.4014,9.3466,9.3642,116986,0
2014-07-17,9.372,9.3935,9.3025,9.3407,105061,0
2014-07-18,9.3348,9.3407,9.3094,9.326,46951,0
2014-07-21,9.326,9.3466,9.3025,9.3094,59828,0
2014-07-22,9.3642,9.4239,9.3642,9.4239,89306,0
2014-07-23,9.417,9.4846,9.3935,9.4768,58914,0
2014-07-24,9.515,9.515,9.4092,9.417,37335,0
2014-07-25,9.4631,9.4631,9.3935,9.417,55732,0
2014-07-28,9.4552,9.4768,9.3642,9.3798,61594,0
2014-07-29,9.3798,9.3935,9.3348,9.3466,55778,0
2014-07-30,9.3348,9.4014,9.326,9.372,69611,0
2014-07-31,9.3642,9.3642,9.1888,9.2194,76723,0
2014-08-01,9.2578,9.297,9.0895,9.0895,74527,0
2014-08-04,9.0744,9.136,9.068,9.068,47191,0
2014-08-05,9.0811,9.1197,8.9761,9.0221,89560,0
2014-08-06,9.0221,9.0446,8.9995,9.0136,39355,0
2014-08-07,8.991,9.007,8.9695,8.9995,23473,0
2014-08-08,9.007,9.0136,8.9152,8.9761,88061,0
2014-08-11,8.9611,9.0744,8.9536,8.9761,65070,0
2014-08-12,8.9836,8.9995,8.9611,8.991,77654,0
2014-08-13,9.0295,9.0744,9.0136,9.068,55335,0
2014-08-14,9.0744,9.1197,9.068,9.1062,46156,0
2014-08-15,9.1436,9.158,9.1062,9.1504,57816,0
2014-08-18,9.1504,9.204,9.136,9.1504,43969,0
2014-08-19,9.1888,9.2578,9.181,9.2578,98917,0
2014-08-20,9.2712,9.3025,9.2654,9.297,114719,0
2014-08-21,9.3348,9.3847,9.3172,9.3798,140370,0
2014-08-22,9.3798,9.3798,9.3025,9.3554,104329,0
2014-08-25,9.3798,9.3798,9.3025,9.3172,102189,0
2014-08-26,9.297,9.3554,9.2654,9.326,99074,0
2014-08-27,9.326,9.3554,9.2874,9.3466,96757,0
2014-08-28,9.3407,9.3642,9.2798,9.3025,58712,0
2014-08-29,9.326,9.3642,9.3025,9.3554,67903,0
2014-09-02,9.3847,9.3847,9.297,9.3094,53826,0
2014-09-03,9.3466,9.4014,9.3025,9.3407,57113,0
2014-09-04,9.3554,9.3847,9.3025,9.3407,64273,0
2014-09-05,9.3466,9.3798,9.326,9.372,84819,0
2014-09-08,9.372,9.3798,9.326,9.3407,73404,0
2014-09-09,9.3554,9.3642,9.3172,9.3554,108061,0
2014-09-10,9.3642,9.372,9.326,9.3407,95383,0
2014-09-11,9.3466,9.372,9.3084,9.326,209803,0
2014-09-12,9.3162,9.326,9.1312,9.1705,86368,0
2014-09-15,9.1532,9.2166,9.1158,9.1388,115068,0
2014-09-16,9.1466,9.2558,9.1008,9.2396,118553,0
2014-09-17,9.2396,9.2778,9.2252,9.2396,66519,0
2014-09-18,9.2558,9.2961,9.1858,9.2318,50046,0
2014-09-19,9.2778,9.3348,9.2318,9.2558,70233,0
2014-09-22,9.2396,9.2961,9.1532,9.2012,52558,0
2014-09-23,9.1705,9.1926,9.1312,9.1532,62479,0
2014-09-24,9.1618,9.2166,9.1312,9.1532,82322,0
2014-09-25,9.1618,9.1618,8.9133,8.9995,170393,0
2014-09-26,9.0529,9.0529,8.8288,8.9602,175687,0
2014-09-29,8.9208,8.9602,8.891,8.9133,56049,0
2014-09-30,8.9133,9.0379,8.9002,9.0305,95668,0
2014-10-01,9.0446,9.0446,8.9443,8.9761,93979,0
2014-10-02,8.9695,9.0136,8.8434,8.9133,108698,0
2014-10-03,8.9208,8.9602,8.891,8.9302,79653,0
2014-10-06,8.9387,8.9527,8.9002,8.9067,117310,0
2014-10-07,8.8682,8.9133,8.8682,8.9133,57967,0
2014-10-08,8.891,8.9602,8.8361,8.9387,105882,0
2014-10-09,8.9002,8.9836,8.8745,8.9133,65621,0
2014-10-10,8.9067,8.9527,8.806,8.806,60944,0
2014-10-13,8.806,8.806,8.6971,8.7272,91870,0
2014-10-14,8.806,8.806,8.6816,8.7053,67060,0
2014-10-15,8.6495,8.6971,8.4954,8.611,161227,0
2014-10-16,8.5654,8.7428,8.5027,8.7364,129582,0
2014-10-17,8.7575,8.8434,8.7116,8.7903,97736,0
2014-10-20,8.806,8.891,8.7748,8.8608,71697,0
2014-10-21,8.891,9.0136,8.8745,8.991,58252,0
2014-10-22,8.991,9.0922,8.991,9.0838,70052,0
2014-10-23,9.2252,9.2472,9.1705,9.2472,98423,0
2014-10-24,9.2166,9.3084,9.1926,9.3084,55432,0
2014-10-27,9.2635,9.2635,9.2166,9.2318,40772,0
2014-10-28,9.2558,9.3025,9.2318,9.2961,43125,0
2014-10-29,9.3025,9.3407,9.2558,9.3348,73996,0
2014-10-30,9.3348,9.3554,9.2252,9.3025,67446,0
2014-10-31,9.3857,9.4033,9.2961,9.3466,51957,0
2014-11-03,9.3162,9.3945,9.3162,9.3652,95236,0
2014-11-04,9.3348,9.372,9.3162,9.3348,47528,0
2014-11-05,9.3652,9.3652,9.3084,9.3466,49559,0
2014-11-06,9.372,9.3857,9.3162,9.3348,74147,0
2014-11-07,9.3084,9.3162,9.2778,9.3162,45950,0
2014-11-10,9.2865,9.465,9.2558,9.3554,117306,0
2014-11-11,9.372,9.465,9.372,9.465,53731,0
2014-11-12,9.4112,9.4415,9.3857,9.3857,55971,0
2014-11-13,9.3652,9.3857,9.2961,9.3466,95664,0
2014-11-14,9.3554,9.372,9.2961,9.3025,56581,0
2014-11-17,9.3084,9.3348,9.2166,9.2472,83230,0
2014-11-18,9.2396,9.3407,9.2396,9.3348,67252,0
2014-11-19,9.3348,9.503,9.3162,9.4973,76692,0
2014-11-20,9.4249,9.519,9.3857,9.4582,82550,0
2014-11-21,9.519,9.535,9.4249,9.4973,78095,0
2014-11-24,9.4973,9.535,9.419,9.4973,64132,0
2014-11-25,9.527,9.543,9.4973,9.543,43901,0
2014-11-26,9.543,9.589,9.527,9.574,33044,0
2014-11-28,9.566,9.698,9.558,9.652,46778,0
2014-12-01,9.597,9.66,9.535,9.66,86036,0
2014-12-02,9.652,9.652,9.574,9.613,63833,0
2014-12-03,9.634,9.652,9.597,9.652,50651,0
2014-12-04,9.634,9.643,9.613,9.613,39988,0
2014-12-05,9.605,9.62,9.581,9.589,45045,0
2014-12-08,9.574,9.643,9.549,9.574,47719,0
2014-12-09,9.527,9.581,9.4249,9.535,113996,0
2014-12-10,9.535,9.535,9.4249,9.4249,62270,0
2014-12-11,9.4738,9.562,9.4249,9.4249,79377,0
2014-12-12,9.3534,9.4993,9.2922,9.3054,80943,0
2014-12-15,9.3534,9.4249,9.1562,9.2348,75423,0
2014-12-16,9.1484,9.1888,9.0697,9.0932,115146,0
2014-12-17,9.1408,9.2673,9.1016,9.2434,72180,0
2014-12-18,9.2826,9.4112,9.2826,9.3798,73043,0
2014-12-19,9.4112,9.4738,9.3534,9.4415,78016,0
2014-12-22,9.3935,9.4415,9.3534,9.4112,102142,0
2014-12-23,9.4415,9.4895,9.4112,9.4503,120505,0
2014-12-24,9.465,9.4895,9.4327,9.4807,91919,0
2014-12-26,9.4591,9.53,9.4591,9.4738,67122,0
2014-12-29,9.4415,9.4993,9.4249,9.4415,119933,0
2014-12-30,9.3935,9.4503,9.3935,9.4327,133135,0
2014-12-31,9.465,9.465,9.3054,9.3329,120333,0
2015-01-02,9.4112,9.465,9.3054,9.3329,152475,0
2015-01-05,9.2826,9.3143,9.1648,9.2434,199626,0
2015-01-06,9.2434,9.3231,9.2204,9.252,115913,0
2015-01-07,9.2996,9.3798,9.2922,9.371,125852,0
2015-01-08,9.4024,9.53,9.4024,9.522,84474,0
2015-01-09,9.4993,9.505,9.4503,9.4591,53821,0
2015-01-12,9.4895,9.544,9.4503,9.4993,106146,0
2015-01-13,9.53,9.616,9.465,9.4993,100650,0
2015-01-14,9.4024,9.609,9.4024,9.4807,115687,0
2015-01-15,9.53,9.544,9.4738,9.522,84470,0
2015-01-16,9.552,9.631,9.371,9.631,172072,0
2015-01-20,9.696,9.704,9.537,9.592,137414,0
2015-01-21,9.609,9.624,9.57,9.6,54749,0
2015-01-22,9.624,9.759,9.624,9.759,64468,0
2015-01-23,9.711,9.791,9.711,9.751,85876,0
2015-01-26,9.751,9.782,9.678,9.711,73514,0
2015-01-27,9.664,9.744,9.64,9.727,97317,0
2015-01-28,9.759,9.759,9.648,9.648,73963,0
2015-01-29,9.64,9.704,9.609,9.688,69629,0
2015-01-30,9.664,9.672,9.53,9.53,69550,0
2015-02-02,9.562,9.592,9.4993,9.592,71880,0
2015-02-03,9.57,9.616,9.57,9.609,92683,0
2015-02-04,9.544,9.664,9.544,9.609,103145,0
2015-02-05,9.6,9.711,9.6,9.672,141904,0
2015-02-06,9.678,9.688,9.64,9.672,120988,0
2015-02-09,9.656,9.656,9.6,9.6,55937,0
2015-02-10,9.624,9.64,9.6,9.616,66285,0
2015-02-11,9.631,9.672,9.6,9.609,92893,0
2015-02-12,9.64,9.799,9.624,9.799,96044,0
2015-02-13,9.751,9.767,9.711,9.735,49907,0
2015-02-17,9.711,9.751,9.57,9.609,122985,0
2015-02-18,9.609,9.672,9.562,9.656,78200,0
2015-02-19,9.656,9.735,9.631,9.672,129285,0
2015-02-20,9.648,9.696,9.631,9.678,79772,0
2015-02-23,9.648,9.719,9.648,9.711,95482,0
2015-02-24,9.735,9.735,9.672,9.696,240019,0
2015-02-25,9.664,9.727,9.664,9.678,89285,0
2015-02-26,9.64,9.678,9.616,9.64,80659,0
2015-02-27,9.648,9.704,9.624,9.672,71281,0
2015-03-02,9.688,9.744,9.664,9.678,104696,0
2015-03-03,9.678,9.719,9.664,9.704,43898,0
2015-03-04,9.719,9.791,9.704,9.791,116807,0
2015-03-05,9.791,9.893,9.791,9.893,127781,0
2015-03-06,9.799,9.807,9.711,9.735,145188,0
2015-03-09,9.767,9.782,9.711,9.751,52726,0
2015-03-10,9.711,9.735,9.672,9.672,59538,0
2015-03-11,9.761,9.81,9.761,9.785,148388,0
2015-03-12,9.81,9.818,9.72,9.72,62290,0
2015-03-13,9.729,9.753,9.672,9.672,68210,0
2015-03-16,9.705,9.825,9.705,9.818,94485,0
2015-03-17,9.761,9.818,9.737,9.818,74379,0
2015-03-18,9.794,10.06,9.753,9.98,149250,0
2015-03-19,9.931,10.045,9.81,9.818,66979,0
2015-03-20,9.924,9.98,9.906,9.971,81163,0
2015-03-23,9.947,10.012,9.931,9.956,80668,0
2015-03-24,9.956,9.98,9.924,9.947,72035,0
2015-03-25,9.947,9.98,9.794,9.818,101022,0
2015-03-26,9.778,9.883,9.778,9.801,84493,0
2015-03-27,9.825,9.85,9.801,9.801,47489,0
2015-03-30,9.825,9.898,9.818,9.883,63279,0
2015-03-31,9.843,9.898,9.843,9.891,68613,0
2015-04-01,9.891,9.898,9.81,9.834,76599,0
2015-04-02,9.859,9.915,9.859,9.875,57603,0
2015-04-06,9.865,10.02,9.825,9.997,52424,0
2015-04-07,10.004,10.004,9.915,9.939,61426,0
2015-04-08,9.924,9.964,9.898,9.924,42186,0
2015-04-09,9.939,10.012,9.939,10.004,79697,0
2015-04-10,10.012,10.012,9.939,9.939,51807,0
2015-04-13,9.964,9.971,9.915,9.931,79190,0
2015-04-14,9.956,10.052,9.924,10.052,70804,0
2015-04-15,10.06,10.279,10.06,10.19,197424,0
2015-04-16,10.167,10.167,10.045,10.092,72240,0
2015-04-17,10.052,10.118,10.004,10.118,65992,0
2015-04-20,10.118,10.216,10.02,10.02,69100,0
2015-04-21,10.06,10.125,10.06,10.085,61518,0
2015-04-22,10.085,10.125,10.06,10.077,40899,0
2015-04-23,10.111,10.272,10.111,10.216,64141,0
2015-04-24,10.216,10.216,10.134,10.157,58705,0
2015-04-27,10.175,10.198,10.06,10.07,69816,0
2015-04-28,10.07,10.167,10.06,10.134,44653,0
2015-04-29,10.07,10.142,10.029,10.029,53533,0
2015-04-30,10.052,10.134,10.02,10.02,49463,0
2015-05-01,10.077,10.125,10.07,10.077,45639,0
2015-05-04,10.118,10.125,9.997,9.997,31329,0
2015-05-05,9.956,9.964,9.865,9.947,65375,0
2015-05-06,9.956,10.004,9.939,10.004,64996,0
2015-05-07,10.004,10.02,9.947,9.98,40483,0
2015-05-08,10.012,10.175,9.98,10.175,66852,0
2015-05-11,10.125,10.475,10.125,10.19,221904,0
2015-05-12,10.134,10.157,10.045,10.06,72317,0
2015-05-13,10.077,10.157,9.997,10.004,46625,0
2015-05-14,10.02,10.06,9.883,9.915,162573,0
2015-05-15,9.931,10.085,9.931,10.038,83991,0
2015-05-18,10.052,10.111,10.038,10.085,39768,0
2015-05-19,10.052,10.167,10.038,10.134,68952,0
2015-05-20,10.142,10.216,10.118,10.198,83383,0
2015-05-21,10.216,10.321,10.208,10.304,69567,0
2015-05-22,10.304,10.304,10.183,10.183,60810,0
2015-05-26,10.183,10.183,10.101,10.111,38336,0
2015-05-27,10.101,10.175,10.101,10.157,41692,0
2015-05-28,10.167,10.183,10.134,10.157,36573,0
2015-05-29,10.142,10.175,10.134,10.149,43789,0
2015-06-01,10.157,10.19,10.118,10.118,40569,0
2015-06-02,10.125,10.125,9.947,10.052,49150,0
2015-06-03,10.07,10.118,9.931,9.964,38362,0
2015-06-04,9.931,9.997,9.875,9.898,38978,0
2015-06-05,9.85,9.906,9.801,9.859,30343,0
2015-06-08,9.865,9.898,9.818,9.843,35523,0
2015-06-09,9.81,9.825,9.712,9.761,107668,0
2015-06-10,9.761,9.825,9.745,9.769,51586,0
2015-06-11,9.852,9.919,9.728,9.836,68014,0
2015-06-12,9.778,9.91,9.753,9.901,63427,0
2015-06-15,9.852,9.852,9.753,9.795,37863,0
2015-06-16,9.769,9.86,9.719,9.736,47631,0
2015-06-17,9.728,9.802,9.728,9.761,33763,0
2015-06-18,9.778,9.919,9.753,9.845,58967,0
2015-06-19,9.811,9.868,9.785,9.811,34727,0
2015-06-22,9.845,9.852,9.736,9.769,60414,0
2015-06-23,9.761,9.86,9.719,9.818,37739,0
2015-06-24,9.795,9.802,9.736,9.753,40035,0
2015-06-25,9.745,9.811,9.57,9.628,69336,0
2015-06-26,9.654,9.654,9.521,9.562,71506,0
2015-06-29,9.544,9.586,9.3632,9.4454,79224,0
2015-06-30,9.4542,9.695,9.4219,9.529,82152,0
2015-07-01,9.578,9.62,9.4963,9.586,66563,0
2015-07-02,9.635,9.686,9.635,9.662,48957,0
2015-07-06,9.654,9.67,9.562,9.644,26287,0
2015-07-07,9.67,9.686,9.586,9.677,26528,0
2015-07-08,9.635,9.654,9.503,9.521,27493,0
2015-07-09,9.612,9.612,9.4875,9.511,46667,0
2015-07-10,9.57,9.644,9.57,9.603,50644,0
2015-07-13,9.662,9.686,9.595,9.686,45582,0
2015-07-14,9.662,9.728,9.654,9.695,44680,0
2015-07-15,9.662,9.703,9.62,9.662,55838,0
2015-07-16,9.686,9.711,9.62,9.703,68493,0
2015-07-17,9.686,9.711,9.662,9.711,68250,0
2015-07-20,9.677,9.686,9.612,9.635,68732,0
2015-07-21,9.595,9.654,9.578,9.62,69336,0
2015-07-22,9.586,9.719,9.586,9.686,44494,0
2015-07-23,9.719,9.719,9.578,9.612,35331,0
2015-07-24,9.612,9.644,9.578,9.603,23151,0
2015-07-27,9.586,9.586,9.4875,9.511,38949,0
2015-07-28,9.511,9.562,9.4542,9.529,77778,0
2015-07-29,9.511,9.57,9.503,9.553,49321,0
2015-07-30,9.529,9.644,9.529,9.628,58121,0
2015-07-31,9.612,9.686,9.57,9.62,35453,0
2015-08-03,9.644,9.695,9.628,9.677,59125,0
2015-08-04,9.654,9.703,9.654,9.677,25323,0
2015-08-05,9.686,9.703,9.57,9.612,35091,0
2015-08-06,9.595,9.662,9.4963,9.586,57001,0
2015-08-07,9.553,9.595,9.544,9.57,22910,0
2015-08-10,9.578,9.595,9.521,9.529,37382,0
2015-08-11,9.4963,9.544,9.4777,9.4963,63757,0
2015-08-12,9.4542,9.521,9.3387,9.4043,101050,0
2015-08-13,9.372,9.4875,9.3387,9.3857,83204,0
2015-08-14,9.3857,9.4631,9.372,9.4288,56675,0
2015-08-17,9.4288,9.4542,9.4219,9.4454,67407,0
2015-08-18,9.4043,9.511,9.3857,9.4542,57640,0
2015-08-19,9.4131,9.4366,9.3436,9.3632,90316,0
2015-08-20,9.3113,9.3955,9.2644,9.2644,66442,0
2015-08-21,9.1964,9.2558,9.0801,9.0979,143013,0
2015-08-24,8.5583,8.8663,8.0358,8.5583,287077,0
2015-08-25,8.6999,8.8078,8.6334,8.6575,129508,0
2015-08-26,8.8078,8.8663,8.6755,8.8315,60292,0
2015-08-27,8.8571,9.0389,8.8571,9.0061,60171,0
2015-08-28,8.9404,9.0473,8.9404,8.9893,54262,0
2015-08-31,8.9404,8.9893,8.9143,8.932,31231,0
2015-09-01,8.7748,8.848,8.7327,8.7748,36657,0
2015-09-02,8.8407,8.848,8.7903,8.8242,59328,0
2015-09-03,8.8242,8.932,8.8242,8.89,26528,0
2015-09-04,8.8078,8.8663,8.7903,8.8242,43651,0
2015-09-08,8.9481,8.9481,8.8737,8.9227,55349,0
2015-09-09,8.9404,8.9808,8.8571,8.8571,72350,0
2015-09-10,8.8571,8.932,8.8571,8.89,94755,0
2015-09-11,8.881,8.9236,8.8654,8.9076,45961,0
2015-09-14,8.9076,8.9574,8.8307,8.8389,51720,0
2015-09-15,8.881,8.89,8.7712,8.881,83928,0
2015-09-16,8.8563,8.9574,8.8389,8.9489,50428,0
2015-09-17,8.8992,9.0858,8.8654,9.0098,62353,0
2015-09-18,8.881,9.0174,8.881,8.9414,73584,0
2015-09-21,8.9414,9.0604,8.9414,8.9836,44551,0
2015-09-22,8.9076,8.9414,8.8471,8.89,42082,0
2015-09-23,8.8728,8.9761,8.8654,8.9489,34206,0
2015-09-24,8.8992,8.9489,8.8225,8.8728,63156,0
2015-09-25,8.8563,9.0098,8.8563,8.9152,94390,0
2015-09-28,8.9152,8.9152,8.7373,8.762,55240,0
2015-09-29,8.762,8.8225,8.7456,8.7712,52896,0
2015-09-30,8.8225,8.8389,8.7538,8.8133,54306,0
2015-10-01,8.8389,8.881,8.7712,8.7959,82990,0
2015-10-02,8.7712,8.8471,8.7281,8.8471,41260,0
2015-10-05,8.8225,9.0426,8.8225,9.0174,55652,0
2015-10-06,8.9667,9.0426,8.9574,9.0174,42669,0
2015-10-07,9.0342,9.1035,9.0268,9.1035,62419,0
2015-10-08,9.0689,9.2136,9.051,9.1964,72292,0
2015-10-09,9.1714,9.2808,9.1532,9.2808,52778,0
2015-10-12,9.2386,9.324,9.2386,9.2721,84935,0
2015-10-13,9.2136,9.3417,9.2136,9.2558,51368,0
2015-10-14,9.2472,9.2808,9.1878,9.205,63594,0
2015-10-15,9.2136,9.3143,9.205,9.299,80166,0
2015-10-16,9.2721,9.4249,9.2721,9.3828,95449,0
2015-10-19,9.3769,9.614,9.3769,9.605,170460,0
2015-10-20,9.553,9.63,9.544,9.614,54295,0
2015-10-21,9.622,9.622,9.4523,9.4856,58187,0
2015-10-22,9.52,9.587,9.4944,9.503,61712,0
2015-10-23,9.537,9.571,9.4944,9.51,41260,0
2015-10-26,9.537,9.544,9.4435,9.4435,42199,0
2015-10-27,9.4611,9.528,9.4337,9.528,86281,0
2015-10-28,9.528,9.571,9.4611,9.52,52896,0
2015-10-29,9.4944,9.553,9.4768,9.537,72173,0
2015-10-30,9.51,9.587,9.4856,9.571,74055,0
2015-11-02,9.537,9.664,9.537,9.656,48999,0
2015-11-03,9.605,9.69,9.562,9.638,104970,0
2015-11-04,9.638,9.664,9.596,9.647,86386,0
2015-11-05,9.656,9.699,9.596,9.63,51251,0
2015-11-06,9.562,9.596,9.4679,9.4768,48075,0
2015-11-09,9.4523,9.52,9.2386,9.2654,79895,0
2015-11-10,9.2386,9.3671,9.2386,9.3475,54071,0
2015-11-11,9.3475,9.3769,9.2558,9.2654,59009,0
2015-11-12,9.2808,9.2903,9.23,9.2386,45256,0
2015-11-13,9.2136,9.2222,9.0342,9.051,101209,0
2015-11-16,9.0268,9.205,9.0098,9.1792,59831,0
2015-11-17,9.1618,9.2808,9.1197,9.2654,65473,0
2015-11-18,9.2222,9.4004,9.205,9.3828,76876,0
2015-11-19,9.3906,9.4768,9.3143,9.3573,62183,0
2015-11-20,9.3906,9.4435,9.3054,9.418,52896,0
2015-11-23,9.4004,9.4944,9.3573,9.4768,43258,0
2015-11-24,9.3573,9.4679,9.3054,9.4435,107086,0
2015-11-25,9.4102,9.4102,9.3143,9.3338,62534,0
2015-11-27,9.324,9.3828,9.324,9.3338,21628,0
2015-11-30,9.3573,9.3828,9.3338,9.3573,42787,0
2015-12-01,9.3573,9.4523,9.3573,9.4004,50308,0
2015-12-02,9.3769,9.4004,9.2808,9.299,89496,0
2015-12-03,9.2808,9.3417,9.1714,9.1878,61287,0
2015-12-04,9.205,9.324,9.205,9.2903,70176,0
2015-12-07,9.2558,9.324,9.2386,9.2558,44081,0
2015-12-08,9.2558,9.2654,9.1714,9.2136,118601,0
2015-12-09,9.2136,9.2654,9.0942,9.1197,110729,0
2015-12-10,9.0942,9.1618,9.0689,9.0858,71939,0
2015-12-11,8.8563,8.9667,8.7035,8.7199,107321,0
2015-12-14,8.7373,8.7794,8.5744,8.6433,114894,0
2015-12-15,8.7035,8.805,8.6771,8.762,124248,0
2015-12-16,8.8133,8.9836,8.805,8.9574,76994,0
2015-12-17,8.9574,9.0268,8.89,8.9574,103324,0
2015-12-18,8.9574,8.992,8.8563,8.9076,88160,0
2015-12-21,8.933,8.9574,8.8654,8.9152,95566,0
2015-12-22,8.9574,9.0098,8.8992,8.992,68252,0
2015-12-23,9.0004,9.1532,9.0004,9.1532,48899,0
2015-12-24,9.1714,9.1714,9.0426,9.137,34197,0
2015-12-28,9.1197,9.1792,9.0604,9.1284,92572,0
2015-12-29,9.1618,9.1753,9.0604,9.1618,46363,0
2015-12-30,9.1618,9.2472,9.1456,9.1878,58231,0
2015-12-31,9.1878,9.2386,9.0942,9.2136,69501,0
2016-01-04,9.0604,9.1714,8.9836,9.137,48182,0
2016-01-05,9.1792,9.205,9.111,9.1714,33693,0
2016-01-06,9.0858,9.1878,9.0342,9.1284,29760,0
2016-01-07,8.992,9.051,8.933,8.9761,49553,0
2016-01-08,8.992,9.0689,8.9076,8.9076,107464,0
2016-01-11,8.933,8.9404,8.7712,8.8654,50311,0
2016-01-12,8.8728,8.9152,8.7199,8.8225,57888,0
2016-01-13,8.8307,8.8307,8.5923,8.6012,96113,0
2016-01-14,8.6602,8.6602,8.4307,8.5834,114955,0
2016-01-15,8.4473,8.5073,8.3672,8.4307,74157,0
2016-01-19,8.4901,8.5244,8.3033,8.3541,64063,0
2016-01-20,8.2009,8.3033,7.835,8.0903,139783,0
2016-01-21,8.167,8.4135,7.9923,8.269,120164,0
2016-01-22,8.3033,8.5583,8.3033,8.5073,91710,0
2016-01-25,8.5073,8.5492,8.3968,8.4992,113558,0
2016-01-26,8.4648,8.5673,8.422,8.5673,56258,0
2016-01-27,8.5413,8.5834,8.4639,8.5073,41116,0
2016-01-28,8.5744,8.6433,8.5492,8.6352,108685,0
2016-01-29,8.6352,8.7538,8.5834,8.7035,52260,0
2016-02-01,8.7035,8.7373,8.6521,8.7281,17439,0
2016-02-02,8.6691,8.6691,8.6012,8.6433,55804,0
2016-02-03,8.6352,8.6943,8.5583,8.6093,43202,0
2016-02-04,8.5834,8.7035,8.5673,8.6012,29746,0
2016-02-05,8.5673,8.6263,8.4736,8.4736,38907,0
2016-02-08,8.4395,8.4992,8.1838,8.2859,76440,0
2016-02-09,8.2009,8.2605,8.0818,8.0989,70403,0
2016-02-10,8.1415,8.2264,8.1075,8.1159,77105,0
2016-02-11,8.0053,8.0638,7.9457,7.9798,80545,0
2016-02-12,8.0818,8.121,7.9626,7.9626,75189,0
2016-02-16,8.0392,8.1159,8.0053,8.1159,103091,0
2016-02-17,8.1924,8.3033,8.1924,8.235,131847,0
2016-02-18,8.252,8.388,8.2221,8.2859,74668,0
2016-02-19,8.2605,8.3374,8.252,8.2859,47647,0
2016-02-22,8.3715,8.4395,8.3541,8.4307,88578,0
2016-02-23,8.4395,8.5154,8.422,8.5154,85027,0
2016-02-24,8.4736,8.5109,8.4186,8.4901,49570,0
2016-02-25,8.5333,8.6173,8.5333,8.6173,33102,0
2016-02-26,8.6513,8.6771,8.5923,8.6263,52408,0
2016-02-29,8.6093,8.6433,8.6012,8.6093,50436,0
2016-03-01,8.6602,8.7794,8.6602,8.762,55467,0
2016-03-02,8.7886,8.8728,8.7538,8.762,40396,0
2016-03-03,8.805,8.881,8.7886,8.8471,48208,0
2016-03-04,8.8654,8.9236,8.7959,8.9152,55637,0
2016-03-07,8.89,8.9761,8.8654,8.9152,83563,0
2016-03-08,8.933,8.9761,8.8728,8.9667,77678,0
2016-03-09,8.9761,9.0342,8.9489,8.992,78021,0
2016-03-10,9.0342,9.137,8.933,9.0268,115431,0
2016-03-11,9.1302,9.1744,9.0781,9.1484,44045,0
2016-03-14,9.1658,9.2184,9.113,9.1744,43991,0
2016-03-15,9.1226,9.157,9.0867,9.1226,25887,0
2016-03-16,9.0961,9.1916,9.0961,9.157,31179,0
2016-03-17,9.1658,9.3172,9.1658,9.3054,54101,0
2016-03-18,9.3407,9.3769,9.2626,9.2626,33201,0
2016-03-21,9.2626,9.4356,9.2348,9.2539,50786,0
2016-03-22,9.2098,9.3329,9.2098,9.2692,72974,0
2016-03-23,9.2692,9.297,9.2184,9.2539,60070,0
2016-03-24,9.2002,9.2348,9.1658,9.184,46019,0
2016-03-28,9.2002,9.2539,9.2002,9.2348,45643,0
2016-03-29,9.2539,9.4014,9.2184,9.3916,72999,0
2016-03-30,9.4112,9.4709,9.3573,9.4631,38040,0
2016-03-31,9.4268,9.549,9.42,9.549,73760,0
2016-04-01,9.577,9.655,9.3671,9.541,102942,0
2016-04-04,9.568,9.584,9.3671,9.4014,94370,0
2016-04-05,9.3329,9.42,9.2692,9.3573,69229,0
2016-04-06,9.297,9.3573,9.227,9.3329,72329,0
2016-04-07,9.3407,9.3407,9.227,9.227,44417,0
2016-04-08,9.297,9.3133,9.2098,9.2184,80665,0
2016-04-11,9.2692,9.3329,9.2443,9.2884,77244,0
2016-04-12,9.297,9.3838,9.2692,9.3573,72132,0
2016-04-13,9.3573,9.4356,9.3054,9.4356,131538,0
2016-04-14,9.3916,9.4454,9.3671,9.4112,53652,0
2016-04-15,9.3573,9.4268,9.2884,9.42,93963,0
2016-04-18,9.42,9.4797,9.3818,9.4709,71424,0
2016-04-19,9.4983,9.584,9.4895,9.4983,46827,0
2016-04-20,9.524,9.549,9.4709,9.4895,64069,0
2016-04-21,9.506,9.559,9.4298,9.4709,73134,0
2016-04-22,9.4895,9.584,9.4454,9.541,71908,0
2016-04-25,9.524,9.559,9.4797,9.559,60863,0
2016-04-26,9.602,9.602,9.515,9.577,78759,0
2016-04-27,9.577,9.628,9.568,9.612,66333,0
2016-04-28,9.62,9.708,9.593,9.646,70750,0
2016-04-29,9.663,9.675,9.588,9.655,75226,0
2016-05-02,9.68,9.751,9.68,9.733,34117,0
2016-05-03,9.708,9.708,9.623,9.663,31386,0
2016-05-04,9.628,9.715,9.623,9.715,38807,0
2016-05-05,9.699,9.714,9.655,9.672,31216,0
2016-05-06,9.69,9.725,9.676,9.699,43460,0
2016-05-09,9.69,9.715,9.62,9.636,50198,0
2016-05-10,9.708,9.768,9.672,9.733,59160,0
2016-05-11,9.751,9.777,9.708,9.777,52160,0
2016-05-12,9.829,9.829,9.655,9.742,75430,0
2016-05-13,9.742,9.863,9.636,9.69,80474,0
2016-05-16,9.672,9.699,9.62,9.68,182868,0
2016-05-17,9.663,9.663,9.515,9.549,54930,0
2016-05-18,9.549,9.559,9.4542,9.506,75515,0
2016-05-19,9.4895,9.549,9.4542,9.4709,122429,0
2016-05-20,9.524,9.533,9.4709,9.4983,64684,0
2016-05-23,9.524,9.559,9.4895,9.506,97806,0
2016-05-24,9.533,9.655,9.533,9.646,57749,0
2016-05-25,9.69,9.785,9.673,9.768,54791,0
2016-05-26,9.768,9.768,9.667,9.759,39080,0
2016-05-27,9.733,9.847,9.663,9.724,80199,0
2016-05-31,9.742,9.768,9.672,9.69,65170,0
2016-06-01,9.672,9.759,9.533,9.751,53435,0
2016-06-02,9.751,9.777,9.715,9.751,35864,0
2016-06-03,9.777,9.873,9.751,9.873,59187,0
2016-06-06,9.839,9.925,9.785,9.891,87195,0
2016-06-07,9.907,10.021,9.839,9.891,93628,0
2016-06-08,9.934,10.031,9.899,10.012,62038,0
2016-06-09,9.996,10.003,9.925,9.968,58423,0
2016-06-10,9.934,9.968,9.829,9.873,68698,0
2016-06-13,9.891,9.926,9.757,9.757,70410,0
2016-06-14,9.757,9.823,9.685,9.73,48001,0
2016-06-15,9.712,9.846,9.712,9.774,58039,0
2016-06-16,9.73,9.891,9.712,9.828,65001,0
2016-06-17,9.863,9.971,9.793,9.953,60376,0
2016-06-20,10.025,10.079,9.873,9.963,39219,0
2016-06-21,10.016,10.195,10.016,10.07,41947,0
2016-06-22,10.105,10.14,10.06,10.115,36192,0
2016-06-23,10.195,10.294,10.105,10.214,95497,0
2016-06-24,9.989,10.195,9.855,10.123,68364,0
2016-06-27,10.025,10.177,9.971,10.177,56768,0
2016-06-28,10.284,10.365,10.164,10.329,84072,0
2016-06-29,10.365,10.458,10.355,10.41,74656,0
2016-06-30,10.455,10.526,10.365,10.463,66467,0
2016-07-01,10.491,10.669,10.427,10.508,71292,0
2016-07-05,10.481,10.642,10.427,10.615,87955,0
2016-07-06,10.615,10.669,10.4,10.481,87895,0
2016-07-07,10.436,10.446,10.239,10.32,140240,0
2016-07-08,10.355,10.516,10.258,10.383,75297,0
2016-07-11,10.463,10.615,10.32,10.552,89996,0
2016-07-12,10.615,10.66,10.418,10.544,102520,0
2016-07-13,10.588,10.629,10.436,10.58,86255,0
2016-07-14,10.597,10.642,10.455,10.597,72436,0
2016-07-15,10.561,10.624,10.471,10.597,65365,0
2016-07-18,10.651,10.695,10.508,10.606,65984,0
2016-07-19,10.651,10.651,10.491,10.642,46774,0
2016-07-20,10.624,10.768,10.588,10.768,71987,0
2016-07-21,10.768,10.873,10.749,10.82,136100,0
2016-07-22,10.82,10.856,10.759,10.759,78537,0
2016-07-25,10.794,10.972,10.749,10.91,53451,0
2016-07-26,10.936,10.981,10.856,10.946,54982,0
2016-07-27,10.965,11.036,10.875,11.026,55317,0
2016-07-28,11.052,11.071,10.946,11.009,37300,0
2016-07-29,11.009,11.134,10.981,11.081,67277,0
2016-08-01,11.134,11.161,11,11.009,50765,0
2016-08-02,11,11.097,10.813,10.82,60781,0
2016-08-03,10.82,10.955,10.768,10.839,33626,0
2016-08-04,10.83,10.875,10.83,10.83,25507,0
2016-08-05,10.875,10.901,10.83,10.884,30896,0
2016-08-08,10.91,11.052,10.891,10.946,43853,0
2016-08-09,10.928,11.057,10.848,10.955,92229,0
2016-08-10,11,11.009,10.936,11,81916,0
2016-08-11,11.036,11.036,10.785,10.83,56789,0
2016-08-12,10.865,10.946,10.856,10.875,52460,0
2016-08-15,10.936,10.949,10.884,10.884,41979,0
2016-08-16,10.891,10.891,10.776,10.82,55346,0
2016-08-17,10.813,10.91,10.777,10.901,37814,0
2016-08-18,10.91,10.965,10.856,10.91,34381,0
2016-08-19,10.891,10.936,10.856,10.91,42308,0
2016-08-22,10.891,11.017,10.875,10.972,58638,0
2016-08-23,11.026,11.045,10.946,10.946,44647,0
2016-08-24,10.991,10.991,10.875,10.884,20860,0
2016-08-25,10.91,11.071,10.884,11.045,68619,0
2016-08-26,11.081,11.12,10.92,10.946,50289,0
2016-08-29,11.017,11.107,10.972,11.009,50378,0
2016-08-30,10.981,11.052,10.91,10.981,86226,0
2016-08-31,11.017,11.081,10.92,11.057,95821,0
2016-09-01,11.026,11.026,10.884,11.026,71009,0
2016-09-02,11.081,11.09,10.901,10.955,85377,0
2016-09-06,11,11.116,10.884,10.981,116342,0
2016-09-07,11.017,11.125,10.915,11.052,96241,0
2016-09-08,11.026,11.036,10.865,10.875,106831,0
2016-09-09,10.83,10.83,10.561,10.571,145372,0
2016-09-12,10.552,10.794,10.491,10.714,166457,0
2016-09-13,10.613,10.76,10.348,10.366,124129,0
2016-09-14,10.348,10.613,10.183,10.348,91367,0
2016-09-15,10.32,10.448,10.283,10.393,85034,0
2016-09-16,10.348,10.54,10.274,10.375,68653,0
2016-09-19,10.429,10.531,10.329,10.429,148196,0
2016-09-20,10.466,10.504,10.348,10.402,96533,0
2016-09-21,10.384,10.475,10.356,10.475,76700,0
2016-09-22,10.549,10.622,10.511,10.531,88330,0
2016-09-23,10.549,10.659,10.475,10.594,90051,0
2016-09-26,10.567,10.659,10.504,10.531,70663,0
2016-09-27,10.557,10.622,10.475,10.603,83412,0
2016-09-28,10.64,10.777,10.585,10.777,173995,0
2016-09-29,10.777,10.777,10.585,10.631,123139,0
2016-09-30,10.668,10.741,10.577,10.686,80063,0
2016-10-03,10.676,10.76,10.585,10.695,138807,0
2016-10-04,10.714,10.714,10.55,10.585,124813,0
2016-10-05,10.64,10.659,10.448,10.603,99820,0
2016-10-06,10.549,10.585,10.511,10.585,31826,0
2016-10-07,10.613,10.631,10.531,10.567,58874,0
2016-10-10,10.603,10.686,10.585,10.631,41121,0
2016-10-11,10.613,10.676,10.557,10.613,57474,0
2016-10-12,10.613,10.674,10.594,10.622,39591,0
2016-10-13,10.567,10.64,10.549,10.585,50160,0
2016-10-14,10.603,10.733,10.54,10.54,16644,0
2016-10-17,10.577,10.618,10.475,10.54,86113,0
2016-10-18,10.594,10.634,10.475,10.521,59344,0
2016-10-19,10.531,10.603,10.528,10.577,26962,0
2016-10-20,10.549,10.585,10.475,10.567,37965,0
2016-10-21,10.557,10.695,10.504,10.668,76035,0
2016-10-24,10.649,10.75,10.485,10.622,73839,0
2016-10-25,10.594,10.649,10.511,10.531,50163,0
2016-10-26,10.531,10.716,10.429,10.521,50801,0
2016-10-27,10.54,10.557,10.293,10.458,84736,0
2016-10-28,10.412,10.54,10.329,10.366,51565,0
2016-10-31,10.412,10.457,10.339,10.421,41754,0
2016-11-01,10.458,10.458,10.174,10.257,102550,0
2016-11-02,10.257,10.295,10.045,10.064,52938,0
2016-11-03,10.1,10.155,9.936,10.008,36290,0
2016-11-04,9.945,10.123,9.826,9.899,65277,0
2016-11-07,9.991,10.183,9.954,10.128,80759,0
2016-11-08,10.092,10.265,10.006,10.201,36685,0
2016-11-09,10.018,10.342,9.908,10.265,99261,0
2016-11-10,10.219,10.307,10.037,10.265,92552,0
2016-11-11,10.146,10.221,10.064,10.064,49459,0
2016-11-14,10.064,10.092,9.816,9.89,69552,0
2016-11-15,9.936,10.018,9.808,9.872,55563,0
2016-11-16,9.816,9.96,9.78,9.872,98983,0
2016-11-17,9.882,9.962,9.882,9.945,48448,0
2016-11-18,9.926,9.945,9.882,9.899,29883,0
2016-11-21,9.89,9.972,9.89,9.954,36169,0
2016-11-22,10,10.201,9.985,10.146,69910,0
2016-11-23,10.045,10.183,10.045,10.11,34983,0
2016-11-25,10.146,10.245,10.11,10.146,9796,0
2016-11-28,10.174,10.229,10.156,10.203,32346,0
2016-11-29,10.174,10.227,10.137,10.201,29177,0
2016-11-30,10.156,10.183,10.1,10.128,27882,0
2016-12-01,10.11,10.142,10.074,10.107,39777,0
2016-12-02,10.119,10.192,9.963,10.11,53068,0
2016-12-05,10.119,10.237,10.114,10.237,47794,0
2016-12-06,10.257,10.265,10.165,10.237,37485,0
2016-12-07,10.229,10.312,10.229,10.312,30639,0
2016-12-08,10.302,10.302,10.146,10.201,118454,0
2016-12-09,10.237,10.375,10.219,10.32,80918,0
2016-12-12,10.32,10.466,10.32,10.447,72081,0
2016-12-13,10.513,10.57,10.401,10.56,76486,0
2016-12-14,10.505,10.607,10.429,10.607,72276,0
2016-12-15,10.495,10.598,10.376,10.467,97691,0
2016-12-16,10.429,10.551,10.392,10.42,89555,0
2016-12-19,10.467,10.551,10.429,10.467,54569,0
2016-12-20,10.448,10.589,10.383,10.533,90628,0
2016-12-21,10.476,10.495,10.401,10.495,75919,0
2016-12-22,10.476,10.711,10.444,10.711,73685,0
2016-12-23,10.654,10.739,10.505,10.617,73121,0
2016-12-27,10.654,10.729,10.542,10.607,52801,0
2016-12-28,10.58,10.674,10.411,10.58,83220,0
2016-12-29,10.533,10.533,10.42,10.505,93339,0
2016-12-30,10.551,10.588,10.439,10.467,85195,0
2017-01-03,10.486,10.542,10.448,10.542,94188,0
2017-01-04,10.57,10.776,10.542,10.767,93687,0
2017-01-05,10.739,10.776,10.635,10.682,90945,0
2017-01-06,10.682,10.814,10.635,10.729,149352,0
2017-01-09,10.692,10.795,10.654,10.776,82941,0
2017-01-10,10.739,10.795,10.682,10.767,64073,0
2017-01-11,10.758,10.861,10.729,10.814,93101,0
2017-01-12,10.776,10.799,10.701,10.729,75899,0
2017-01-13,10.729,10.833,10.701,10.776,60431,0
2017-01-17,10.758,10.954,10.711,10.842,143253,0
2017-01-18,10.842,10.862,10.729,10.804,53795,0
2017-01-19,10.823,10.823,10.674,10.795,67269,0
2017-01-20,10.795,10.87,10.692,10.842,117244,0
2017-01-23,10.87,10.954,10.795,10.927,97532,0
2017-01-24,10.927,11.17,10.927,11.16,215300,0
2017-01-25,11.198,11.235,11.188,11.217,174025,0
2017-01-26,11.207,11.245,11.02,11.039,205466,0
2017-01-27,11.048,11.123,11.011,11.02,119986,0
2017-01-30,11.02,11.123,10.964,11.123,103097,0
2017-01-31,11.094,11.141,11.001,11.141,73674,0
2017-02-01,11.17,11.235,11.02,11.094,128643,0
2017-02-02,11.094,11.128,11.011,11.086,112907,0
2017-02-03,11.151,11.245,11.066,11.226,89226,0
2017-02-06,11.217,11.263,11.198,11.235,81832,0
2017-02-07,11.235,11.292,11.235,11.263,51832,0
2017-02-08,11.263,11.292,11.245,11.263,62028,0
2017-02-09,11.263,11.353,11.263,11.32,72973,0
2017-02-10,11.32,11.47,11.32,11.451,74400,0
2017-02-13,11.432,11.451,11.32,11.451,85255,0
2017-02-14,11.394,11.423,11.263,11.423,52946,0
2017-02-15,11.376,11.401,11.301,11.357,81681,0
2017-02-16,11.32,11.349,11.263,11.273,81368,0
2017-02-17,11.245,11.3,11.245,11.292,75988,0
2017-02-21,11.292,11.376,11.273,11.367,45679,0
2017-02-22,11.329,11.394,11.301,11.357,47348,0
2017-02-23,11.367,11.451,11.357,11.386,54626,0
2017-02-24,11.404,11.47,11.347,11.47,59366,0
2017-02-27,11.432,11.573,11.432,11.563,72682,0
2017-02-28,11.553,11.592,11.479,11.479,61535,0
2017-03-01,11.507,11.572,11.479,11.526,43440,0
2017-03-02,11.535,11.573,11.46,11.488,95207,0
2017-03-03,11.488,11.563,11.451,11.507,55078,0
2017-03-06,11.488,11.562,11.479,11.545,80720,0
2017-03-07,11.563,11.638,11.479,11.629,79614,0
2017-03-08,11.629,11.629,11.404,11.479,59409,0
2017-03-09,11.441,11.488,11.245,11.245,109567,0
2017-03-10,11.31,11.367,11.039,11.282,180277,0
2017-03-13,11.273,11.388,11.158,11.359,94978,0
2017-03-14,11.301,11.392,11.062,11.1,94582,0
2017-03-15,11.11,11.253,11.043,11.253,84596,0
2017-03-16,11.301,11.378,11.196,11.33,59704,0
2017-03-17,11.349,11.416,11.282,11.359,53873,0
2017-03-20,11.388,11.527,11.34,11.503,77377,0
2017-03-21,11.503,11.503,11.397,11.436,59785,0
2017-03-22,11.397,11.434,11.368,11.388,40342,0
2017-03-23,11.368,11.397,11.282,11.33,53713,0
2017-03-24,11.321,11.388,11.234,11.301,75318,0
2017-03-27,11.196,11.263,11.148,11.167,55466,0
2017-03-28,11.167,11.256,11.071,11.244,156191,0
2017-03-29,11.273,11.292,11.244,11.263,56747,0
2017-03-30,11.253,11.311,11.234,11.273,57166,0
2017-03-31,11.253,11.34,11.244,11.321,91518,0
2017-04-03,11.311,11.359,11.292,11.33,77790,0
2017-04-04,11.349,11.359,11.273,11.359,83457,0
2017-04-05,11.34,11.475,11.292,11.349,61997,0
2017-04-06,11.33,11.407,11.311,11.388,81046,0
2017-04-07,11.378,11.536,11.378,11.493,34955,0
2017-04-10,11.503,11.608,11.464,11.608,43802,0
2017-04-11,11.57,11.589,11.503,11.503,38264,0
2017-04-12,11.503,11.531,11.455,11.522,42680,0
2017-04-13,11.512,11.646,11.503,11.579,82155,0
2017-04-17,11.57,11.602,11.522,11.522,39840,0
2017-04-18,11.522,11.598,11.522,11.551,59292,0
2017-04-19,11.57,11.637,11.541,11.579,65468,0
2017-04-20,11.598,11.694,11.591,11.675,45171,0
2017-04-21,11.627,11.685,11.598,11.646,50813,0
2017-04-24,11.694,11.707,11.646,11.685,80488,0
2017-04-25,11.752,11.781,11.656,11.781,72932,0
2017-04-26,11.733,11.733,11.646,11.704,55816,0
2017-04-27,11.685,11.742,11.646,11.704,52581,0
2017-04-28,11.694,11.79,11.646,11.723,85447,0
2017-05-01,11.733,11.754,11.694,11.695,60052,0
2017-05-02,11.675,11.733,11.666,11.694,58111,0
2017-05-03,11.723,11.742,11.656,11.733,53748,0
2017-05-04,11.714,11.714,11.618,11.646,36667,0
2017-05-05,11.656,11.723,11.598,11.656,27168,0
2017-05-08,11.646,11.982,11.627,11.876,259103,0
2017-05-09,11.896,11.934,11.79,11.896,50915,0
2017-05-10,11.867,11.924,11.829,11.896,53304,0
2017-05-11,11.886,11.886,11.771,11.829,51068,0
2017-05-12,11.809,11.857,11.694,11.752,51207,0
2017-05-15,11.8,11.896,11.764,11.896,47723,0
2017-05-16,11.857,11.963,11.829,11.934,71233,0
2017-05-17,11.857,11.915,11.752,11.867,56332,0
2017-05-18,11.857,11.896,11.781,11.848,50495,0
2017-05-19,11.857,11.886,11.838,11.876,46302,0
2017-05-22,11.867,11.982,11.867,11.915,31584,0
2017-05-23,11.963,12.01,11.953,11.972,43260,0
2017-05-24,11.992,12.025,11.924,11.982,51755,0
2017-05-25,11.963,12.087,11.963,12.059,77471,0
2017-05-26,12.02,12.064,11.867,11.924,98364,0
2017-05-30,11.896,12.346,11.886,12.202,141632,0
2017-05-31,12.164,12.164,11.982,11.982,59162,0
2017-06-01,11.992,12.059,11.992,12.011,42714,0
2017-06-02,12.001,12.12,12.001,12.03,63679,0
2017-06-05,12.011,12.222,12.011,12.212,84423,0
2017-06-06,12.164,12.346,12.164,12.183,85355,0
2017-06-07,12.183,12.308,12.183,12.241,34858,0
2017-06-08,12.222,12.37,12.193,12.327,50231,0
2017-06-09,12.365,12.404,12.298,12.298,86642,0
2017-06-12,12.298,12.48,12.298,12.452,86420,0
2017-06-13,12.716,12.718,12.266,12.275,65237,0
2017-06-14,12.364,12.692,12.364,12.403,48933,0
2017-06-15,12.412,12.412,12.275,12.344,46948,0
2017-06-16,12.324,12.477,12.256,12.344,53450,0
2017-06-19,12.354,12.412,12.344,12.373,65076,0
2017-06-20,12.354,12.471,12.295,12.295,39262,0
2017-06-21,12.305,12.354,12.168,12.246,55585,0
2017-06-22,12.236,12.344,12.178,12.295,38055,0
2017-06-23,12.285,12.374,12.178,12.246,64265,0
2017-06-26,12.266,12.461,12.187,12.197,61318,0
2017-06-27,12.217,12.285,12.217,12.217,45710,0
2017-06-28,12.315,12.393,12.285,12.295,49169,0
2017-06-29,12.324,12.34,12.197,12.305,40971,0
2017-06-30,12.344,12.452,12.344,12.452,49143,0
2017-07-03,12.481,12.726,12.481,12.706,91695,0
2017-07-05,12.745,12.824,12.627,12.716,114138,0
2017-07-06,12.638,12.716,12.52,12.54,100527,0
2017-07-07,12.628,12.628,12.412,12.461,79780,0
2017-07-10,12.305,12.442,12.285,12.285,100461,0
2017-07-11,12.393,12.403,12.295,12.393,50389,0
2017-07-12,12.432,12.491,12.394,12.461,32192,0
2017-07-13,12.422,12.628,12.422,12.559,68028,0
2017-07-14,12.598,12.641,12.53,12.618,41485,0
2017-07-17,12.579,12.755,12.579,12.706,74160,0
2017-07-18,12.696,12.726,12.638,12.696,60834,0
2017-07-19,12.696,12.696,12.569,12.608,110813,0
2017-07-20,12.608,12.706,12.598,12.647,39080,0
2017-07-21,12.677,12.726,12.652,12.696,34413,0
2017-07-24,12.667,12.687,12.628,12.628,48319,0
2017-07-25,12.657,12.677,12.586,12.667,37088,0
2017-07-26,12.667,12.794,12.667,12.667,57947,0
2017-07-27,12.716,12.726,12.618,12.657,52144,0
2017-07-28,12.579,12.657,12.526,12.618,132011,0
2017-07-31,12.608,12.765,12.608,12.765,93378,0
2017-08-01,12.736,12.97,12.716,12.804,79253,0
2017-08-02,12.951,12.951,12.713,12.794,77305,0
2017-08-03,12.804,12.804,12.726,12.775,40470,0
2017-08-04,12.784,12.784,12.726,12.765,36552,0
2017-08-07,12.775,12.824,12.736,12.824,60377,0
2017-08-08,12.775,12.784,12.589,12.591,97479,0
2017-08-09,12.569,12.647,12.566,12.638,57653,0
2017-08-10,12.628,12.628,12.266,12.275,111081,0
2017-08-11,12.119,12.364,11.855,12.334,157113,0
2017-08-14,12.354,12.461,12.315,12.324,55226,0
2017-08-15,12.344,12.354,12.266,12.305,49866,0
2017-08-16,12.275,12.365,12.275,12.354,38628,0
2017-08-17,12.315,12.373,12.207,12.217,54742,0
2017-08-18,12.197,12.217,12.119,12.178,39787,0
2017-08-21,12.236,12.236,12.158,12.187,38912,0
2017-08-22,12.197,12.344,12.178,12.315,45846,0
2017-08-23,12.295,12.473,12.295,12.373,82632,0
2017-08-24,12.364,12.422,12.364,12.412,41554,0
2017-08-25,12.53,12.549,12.442,12.53,34640,0
2017-08-28,12.501,12.515,12.403,12.481,59049,0
2017-08-29,12.412,12.559,12.393,12.471,61693,0
2017-08-30,12.452,12.508,12.422,12.501,32464,0
2017-08-31,12.481,12.569,12.452,12.569,37641,0
2017-09-01,12.608,12.608,12.53,12.579,21419,0
2017-09-05,12.569,12.628,12.491,12.51,112559,0
2017-09-06,12.501,12.595,12.432,12.452,92349,0
2017-09-07,12.481,12.549,12.452,12.471,124057,0
2017-09-08,12.471,12.52,12.403,12.403,69474,0
2017-09-11,12.52,12.598,12.442,12.598,54498,0
2017-09-12,12.501,12.559,12.501,12.52,76602,0
2017-09-13,12.53,12.55,12.412,12.528,114188,0
2017-09-14,12.54,12.549,12.45,12.47,51254,0
2017-09-15,12.47,12.55,12.47,12.5,46474,0
2017-09-18,12.51,12.54,12.47,12.53,41656,0
2017-09-19,12.55,12.67,12.46,12.63,64127,0
2017-09-20,12.63,12.65,12.5448,12.56,23110,0
2017-09-21,12.53,12.69,12.46,12.56,60267,0
2017-09-22,12.63,12.63,12.51,12.51,41045,0
2017-09-25,12.57,12.6099,12.49,12.56,47508,0
2017-09-26,12.55,12.6,12.51,12.58,40864,0
2017-09-27,12.57,12.65,12.48,12.6448,84972,0
2017-09-28,12.58,12.8,12.55,12.77,60187,0
2017-09-29,12.75,12.86,12.6,12.86,93486,0
2017-10-02,12.9,12.9,12.69,12.83,80139,0
2017-10-03,12.85,12.9,12.8,12.84,63901,0
2017-10-04,12.85,12.85,12.75,12.75,31349,0
2017-10-05,12.78,12.9,12.77,12.9,33068,0
2017-10-06,12.83,12.87,12.781,12.8,21624,0
2017-10-09,12.74,12.93,12.73,12.81,43974,0
2017-10-10,12.8,12.92,12.78,12.89,60730,0
2017-10-11,12.89,12.93,12.82,12.9,25717,0
2017-10-12,12.85,12.92,12.8132,12.83,22144,0
2017-10-13,12.94,12.9742,12.84,12.9,34760,0
2017-10-16,12.93,12.93,12.85,12.85,30344,0
2017-10-17,12.87,12.95,12.83,12.95,25572,0
2017-10-18,12.93,12.969,12.85,12.86,44628,0
2017-10-19,12.88,12.95,12.82,12.89,31245,0
2017-10-20,12.91,12.949,12.85,12.85,31945,0
2017-10-23,12.86,12.92,12.655,12.73,123561,0
2017-10-24,12.74,12.8,12.67,12.77,50378,0
2017-10-25,12.76,12.78,12.65,12.66,56233,0
2017-10-26,12.76,12.76,12.66,12.69,31888,0
2017-10-27,12.72,12.72,12.65,12.66,48503,0
2017-10-30,12.6841,12.79,12.63,12.73,51953,0
2017-10-31,12.73,12.78,12.65,12.66,29042,0
2017-11-01,12.76,12.81,12.68,12.71,71055,0
2017-11-02,12.7,12.73,12.63,12.6701,45191,0
2017-11-03,12.67,12.76,12.6,12.76,44005,0
2017-11-06,12.7,12.71,12.62,12.62,51635,0
2017-11-07,12.6,12.63,12.57,12.57,43991,0
2017-11-08,12.55,12.63,12.55,12.58,25946,0
2017-11-09,12.52,12.62,12.5,12.55,40471,0
2017-11-10,12.51,12.639,12.51,12.53,35353,0
