Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0023,9.0223,8.9428,8.9428,164562,0
2005-02-28,8.9863,9.1054,8.9761,9.0603,470006,0
2005-03-01,9.1248,9.1248,9.0603,9.1054,230924,0
2005-03-02,9.1361,9.1544,9.0806,9.1188,360777,0
2005-03-03,9.1495,9.1776,9.1315,9.1602,225645,0
2005-03-04,9.1833,9.2095,9.1833,9.1902,226928,0
2005-03-07,9.1902,9.2297,9.1717,9.2297,430983,0
2005-03-08,9.2423,9.3159,9.2171,9.2753,447458,0
2005-03-09,9.2753,9.3159,9.2297,9.3063,434663,0
2005-03-10,9.3063,9.3159,9.2753,9.2867,329119,0
2005-03-11,9.2423,9.2808,9.1902,9.2297,264349,0
2005-03-14,9.2297,9.3342,9.197,9.3063,314399,0
2005-03-15,9.3121,9.3159,9.2036,9.2036,274419,0
2005-03-16,9.2423,9.2423,9.1668,9.1668,263067,0
2005-03-17,9.1668,9.223,9.1188,9.1544,221809,0
2005-03-18,9.1602,9.1902,9.1315,9.1833,136247,0
2005-03-21,9.1776,9.2637,9.1315,9.1776,290413,0
2005-03-22,9.1776,9.2753,9.0806,9.1495,420753,0
2005-03-23,9.197,9.2036,9.1121,9.1602,421544,0
2005-03-24,9.1315,9.223,9.0806,9.0806,310885,0
2005-03-28,9.0939,9.1431,8.9559,9.0336,323203,0
2005-03-29,9.0995,9.1431,9.0414,9.0525,252830,0
2005-03-30,9.0862,9.1776,9.067,9.1717,173511,0
2005-03-31,9.2036,9.2684,9.1431,9.197,221166,0
2005-04-01,9.2867,9.2867,9.1902,9.2423,267066,0
2005-04-04,9.2423,9.2993,9.197,9.2423,220048,0
2005-04-05,9.197,9.2808,9.1902,9.197,180227,0
2005-04-06,9.2637,9.2808,9.2171,9.2569,138007,0
2005-04-07,9.2569,9.2926,9.2297,9.2569,167110,0
2005-04-08,9.2569,9.2993,9.223,9.249,142168,0
2005-04-11,9.2637,9.2808,9.1902,9.249,172877,0
2005-04-12,9.2569,9.2569,9.1315,9.2354,194620,0
2005-04-13,9.1833,9.2354,9.1248,9.1248,218126,0
2005-04-14,9.1315,9.1544,8.9616,8.9761,210933,0
2005-04-15,8.8912,8.9428,8.7665,8.819,260670,0
2005-04-18,8.831,8.8669,8.7728,8.8422,189669,0
2005-04-19,8.8603,8.9929,8.831,8.8781,203104,0
2005-04-20,8.8669,8.9987,8.8366,8.8534,151765,0
2005-04-21,8.8781,8.9817,8.8422,8.9352,174156,0
2005-04-22,8.9559,9.0223,8.8912,8.9428,134175,0
2005-04-25,9.0023,9.0157,8.8734,8.8734,158000,0
2005-04-26,8.9352,8.9352,8.831,8.8366,198140,0
2005-04-27,8.8534,8.9863,8.8477,8.9693,110985,0
2005-04-28,9.0023,9.1315,8.9817,9.067,145045,0
2005-04-29,9.0525,9.1315,9.0414,9.0414,148886,0
2005-05-02,9.0023,9.0806,8.9929,9.047,152398,0
2005-05-03,9.0023,9.0414,8.8781,8.9559,158479,0
2005-05-04,8.9693,9.0939,8.8977,9.0525,169034,0
2005-05-05,9.067,9.0862,9.0023,9.0603,138654,0
2005-05-06,9.0862,9.1188,8.9165,8.9165,145045,0
2005-05-09,8.9693,9.0414,8.8977,8.9296,155282,0
2005-05-10,8.9559,9.1315,8.9296,9.028,217012,0
2005-05-11,8.9352,9.067,8.9221,8.9494,221166,0
2005-05-12,8.9863,9.0414,8.9296,8.9987,126497,0
2005-05-13,8.9352,9.0414,8.7221,8.7221,247240,0
2005-05-16,8.759,8.8734,8.6741,8.7532,189823,0
2005-05-17,8.7532,8.8977,8.7102,8.7423,177349,0
2005-05-18,8.7423,8.7479,8.5969,8.6622,196383,0
2005-05-19,8.6101,8.6678,8.5178,8.5356,227408,0
2005-05-20,8.5969,8.7341,8.5656,8.579,217654,0
2005-05-23,8.6912,8.6978,8.5656,8.6167,187271,0
2005-05-24,8.5727,8.6347,8.4158,8.4671,391640,0
2005-05-25,8.4546,8.4671,8.3852,8.4227,228364,0
2005-05-26,8.4421,8.4981,8.3852,8.4908,302093,0
2005-05-27,8.5178,8.6347,8.4981,8.5483,150807,0
2005-05-31,8.6101,8.7479,8.5846,8.7423,150967,0
2005-06-01,8.8051,8.8669,8.7285,8.7532,171913,0
2005-06-02,8.6912,8.7423,8.64,8.6813,155928,0
2005-06-03,8.6813,8.7167,8.6034,8.6912,147288,0
2005-06-06,8.6678,8.7532,8.6101,8.6978,206617,0
2005-06-07,8.7532,8.759,8.6473,8.6741,107147,0
2005-06-08,8.6878,8.6878,8.6034,8.6167,156078,0
2005-06-09,8.6101,8.6227,8.5356,8.579,112902,0
2005-06-10,8.5544,8.6473,8.5483,8.5846,99952,0
2005-06-13,8.5656,8.6545,8.5356,8.5727,114665,0
2005-06-14,8.579,8.6167,8.4546,8.4721,176709,0
2005-06-15,8.4546,8.4908,8.3615,8.4086,278260,0
2005-06-16,8.4086,8.4605,8.3684,8.429,202457,0
2005-06-17,8.4605,8.4605,8.3972,8.4036,146967,0
2005-06-20,8.429,8.4546,8.3736,8.378,205978,0
2005-06-21,8.4086,8.4086,8.3486,8.3486,211736,0
2005-06-22,8.3223,8.378,8.304,8.3288,207578,0
2005-06-23,8.2969,8.3736,8.2969,8.3348,220370,0
2005-06-24,8.3684,8.3736,8.2724,8.3348,252353,0
2005-06-27,8.3348,8.3486,8.304,8.3348,225000,0
2005-06-28,8.3416,8.3972,8.3223,8.378,170635,0
2005-06-29,8.4036,8.4086,8.3486,8.3486,200060,0
2005-06-30,8.3615,8.4467,8.3559,8.429,145519,0
2005-07-01,8.4605,8.5249,8.4363,8.4849,129056,0
2005-07-05,8.579,8.579,8.4158,8.4721,142168,0
2005-07-06,8.4849,8.5051,8.4363,8.4546,107786,0
2005-07-07,8.4605,8.5249,8.4467,8.4467,112580,0
2005-07-08,8.4721,8.5051,8.4086,8.5051,117062,0
2005-07-11,8.4908,8.5483,8.4227,8.4421,181506,0
2005-07-12,8.4467,8.4671,8.3852,8.4467,202776,0
2005-07-13,8.4036,8.4981,8.3684,8.3684,223409,0
2005-07-14,8.4086,8.429,8.3684,8.4086,195265,0
2005-07-15,8.4086,8.4467,8.378,8.429,123933,0
2005-07-18,8.4086,8.4671,8.3912,8.4086,156078,0
2005-07-19,8.4363,8.4981,8.4158,8.4908,182793,0
2005-07-20,8.4721,8.5356,8.4671,8.5178,138654,0
2005-07-21,8.5544,8.5656,8.4849,8.5356,252519,0
2005-07-22,8.5302,8.5656,8.4981,8.5302,162796,0
2005-07-25,8.5608,8.5727,8.5121,8.5356,172714,0
2005-07-26,8.5483,8.5727,8.4908,8.5121,142168,0
2005-07-27,8.5178,8.5483,8.5121,8.5302,112268,0
2005-07-28,8.5121,8.5727,8.5121,8.5356,131932,0
2005-07-29,8.5608,8.5916,8.5302,8.5608,160717,0
2005-08-01,8.6167,8.6167,8.5411,8.5608,183112,0
2005-08-02,8.5411,8.5846,8.5249,8.5656,155928,0
2005-08-03,8.5846,8.6034,8.5249,8.5483,97865,0
2005-08-04,8.5608,8.5727,8.5178,8.5608,151453,0
2005-08-05,8.5411,8.5483,8.4671,8.5121,138810,0
2005-08-08,8.5544,8.5656,8.4721,8.4908,143604,0
2005-08-09,8.5051,8.5178,8.4671,8.4671,170953,0
2005-08-10,8.4721,8.4908,8.4467,8.4671,193983,0
2005-08-11,8.4671,8.4849,8.3852,8.4036,198939,0
2005-08-12,8.4036,8.429,8.3736,8.378,172393,0
2005-08-15,8.3736,8.4086,8.3684,8.3736,130815,0
2005-08-16,8.3972,8.4036,8.3486,8.378,288014,0
2005-08-17,8.3912,8.4363,8.3416,8.378,232685,0
2005-08-18,8.378,8.3972,8.3486,8.3615,130495,0
2005-08-19,8.3852,8.4036,8.3348,8.378,128739,0
2005-08-22,8.3972,8.4227,8.3736,8.3736,152876,0
2005-08-23,8.3852,8.4227,8.3615,8.3684,166149,0
2005-08-24,8.3852,8.4036,8.3416,8.3852,246759,0
2005-08-25,8.3972,8.4158,8.3615,8.3615,150486,0
2005-08-26,8.3912,8.4086,8.3348,8.3348,216211,0
2005-08-29,8.3615,8.3684,8.3164,8.3164,129858,0
2005-08-30,8.3164,8.3736,8.3112,8.3164,136732,0
2005-08-31,8.3164,8.3559,8.2969,8.3559,202776,0
2005-09-01,8.3288,8.3912,8.3112,8.3852,176553,0
2005-09-02,8.3912,8.4421,8.378,8.3972,96910,0
2005-09-06,8.3972,8.4421,8.3288,8.3288,256679,0
2005-09-07,8.3348,8.3486,8.2969,8.3288,330715,0
2005-09-08,8.3348,8.4721,8.3348,8.4158,319363,0
2005-09-09,8.3972,8.4467,8.3615,8.4086,234924,0
2005-09-12,8.3972,8.429,8.3736,8.3972,244681,0
2005-09-13,8.3615,8.4086,8.3416,8.378,188220,0
2005-09-14,8.3736,8.4086,8.3288,8.3559,223086,0
2005-09-15,8.378,8.378,8.3164,8.3559,189346,0
2005-09-16,8.3559,8.378,8.3486,8.3559,153684,0
2005-09-19,8.3736,8.378,8.3288,8.3348,160073,0
2005-09-20,8.3348,8.378,8.3112,8.3736,192863,0
2005-09-21,8.3912,8.3972,8.3112,8.3348,186148,0
2005-09-22,8.3559,8.3615,8.2724,8.2847,215416,0
2005-09-23,8.3112,8.3112,8.1473,8.1722,326878,0
2005-09-26,8.2114,8.2288,8.1356,8.1853,221652,0
2005-09-27,8.1722,8.1798,7.9726,8.0922,539575,0
2005-09-28,8.0973,8.1544,8.0922,8.1043,238282,0
2005-09-29,8.1473,8.1473,8.0659,8.0779,233965,0
2005-09-30,8.0659,8.1722,8.0485,8.1722,270105,0
2005-10-03,8.1853,8.2179,8.1544,8.1853,189823,0
2005-10-04,8.1853,8.2482,8.1664,8.2482,141371,0
2005-10-05,8.2357,8.2585,8.2046,8.2482,101063,0
2005-10-06,8.2114,8.2288,8.1356,8.16,177671,0
2005-10-07,8.1356,8.1916,8.1284,8.1916,183915,0
2005-10-10,8.1916,8.2179,8.1544,8.2046,119469,0
2005-10-11,8.1853,8.2179,8.1356,8.1722,140409,0
2005-10-12,8.16,8.16,8.0034,8.0485,232362,0
2005-10-13,8.0297,8.0608,7.9859,7.9907,155607,0
2005-10-14,7.9859,8.0034,7.8922,7.9599,265627,0
2005-10-17,7.9409,7.9545,7.8534,7.8984,250276,0
2005-10-18,7.9097,7.9281,7.8477,7.8922,222449,0
2005-10-19,7.8477,7.9042,7.7594,7.8031,283224,0
2005-10-20,7.8093,7.8156,7.6853,7.7359,302406,0
2005-10-21,7.7095,7.8355,7.7095,7.7907,224362,0
2005-10-24,7.8355,7.8477,7.8031,7.8411,266421,0
2005-10-25,7.8477,7.9042,7.8355,7.8733,225000,0
2005-10-26,7.8733,7.8922,7.8156,7.8733,244519,0
2005-10-27,7.8733,7.9352,7.8355,7.9352,255719,0
2005-10-28,7.9233,7.9545,7.8864,7.9478,238442,0
2005-10-31,7.9352,7.9726,7.8665,7.9409,211736,0
2005-11-01,7.9409,8.0034,7.8922,7.9352,244357,0
2005-11-02,7.9042,7.9671,7.8599,7.8665,378213,0
2005-11-03,7.8794,7.9281,7.8733,7.8922,243240,0
2005-11-04,7.9097,7.9281,7.8794,7.8984,143279,0
2005-11-07,7.8922,7.9409,7.8794,7.916,224047,0
2005-11-08,7.9281,7.9409,7.8864,7.9233,192220,0
2005-11-09,7.8984,7.9281,7.829,7.8733,280505,0
2005-11-10,7.8226,7.8477,7.7907,7.8355,230450,0
2005-11-11,7.7907,7.8534,7.7294,7.798,217331,0
2005-11-14,7.7594,7.7856,7.7043,7.7043,230125,0
2005-11-15,7.6911,7.7656,7.6853,7.7224,430025,0
2005-11-16,7.7481,7.7481,7.6605,7.6792,409717,0
2005-11-17,7.654,7.7095,7.6106,7.6666,392122,0
2005-11-18,7.6911,7.7359,7.6469,7.7095,421394,0
2005-11-21,7.8031,7.8031,7.6853,7.7359,445370,0
2005-11-22,7.7294,7.7359,7.6351,7.654,337109,0
2005-11-23,7.654,7.717,7.654,7.6853,317442,0
2005-11-25,7.7095,7.7224,7.6666,7.6792,80444,0
2005-11-28,7.6792,7.7359,7.654,7.7043,759619,0
2005-11-29,7.7043,7.7416,7.6792,7.7359,464879,0
2005-11-30,7.717,7.7527,7.6911,7.7043,402836,0
2005-12-01,7.7294,7.7656,7.7043,7.7095,566117,0
2005-12-02,7.7359,7.7481,7.6853,7.717,323203,0
2005-12-05,7.7359,7.7856,7.7224,7.7527,627685,0
2005-12-06,7.7527,7.7907,7.7416,7.7656,469844,0
2005-12-07,7.7856,7.798,7.7527,7.7656,387009,0
2005-12-08,7.7907,7.8599,7.7656,7.8411,667346,0
2005-12-09,7.8477,7.9097,7.8156,7.9042,440898,0
2005-12-12,7.8922,7.9097,7.8156,7.8477,381249,0
2005-12-13,7.8156,7.8156,7.6792,7.6792,361422,0
2005-12-14,7.6792,7.7656,7.6736,7.7416,313602,0
2005-12-15,7.7294,7.7294,7.6605,7.7043,389566,0
2005-12-16,7.7043,7.7527,7.6736,7.7095,478646,0
2005-12-19,7.7043,7.7594,7.6736,7.6973,424425,0
2005-12-20,7.6666,7.7359,7.641,7.717,554604,0
2005-12-21,7.6973,7.7793,7.6469,7.6911,554124,0
2005-12-22,7.6736,7.7095,7.6605,7.7043,295693,0
2005-12-23,7.7043,7.7527,7.7043,7.7294,248682,0
2005-12-27,7.7594,7.8984,7.7416,7.8226,602583,0
2005-12-28,7.8477,7.8599,7.798,7.798,347186,0
2005-12-29,7.798,7.8733,7.7656,7.8156,706208,0
2005-12-30,7.8665,7.9352,7.798,7.8733,537810,0
2006-01-03,7.9097,7.9097,7.8534,7.8984,152876,0
2006-01-04,7.9097,7.9859,7.8794,7.9797,216695,0
2006-01-05,8.0034,8.0228,7.9671,8.0093,157685,0
2006-01-06,8.016,8.0297,7.9478,8.0228,247405,0
2006-01-09,8.0034,8.073,8.0034,8.0485,229008,0
2006-01-10,8.0228,8.1284,8.0034,8.1169,390362,0
2006-01-11,8.073,8.1098,8.0034,8.0848,244681,0
2006-01-12,8.0779,8.1229,8.073,8.0848,185662,0
2006-01-13,8.0848,8.0973,8.0357,8.0973,176709,0
2006-01-17,8.0659,8.0973,8.0424,8.0848,162796,0
2006-01-18,8.0357,8.0779,7.9978,8.0228,210138,0
2006-01-19,8.0297,8.0659,8.0228,8.0357,133532,0
2006-01-20,8.0424,8.0485,7.9859,7.9907,109868,0
2006-01-23,8.0034,8.0357,7.9859,8.016,183748,0
2006-01-24,8.0357,8.0973,8.0297,8.0659,186946,0
2006-01-25,8.0608,8.1043,8.0424,8.1043,193341,0
2006-01-26,8.0922,8.1098,8.0608,8.0973,135934,0
2006-01-27,8.1098,8.1169,8.0034,8.0424,245315,0
2006-01-30,8.0297,8.0973,8.0228,8.0973,153039,0
2006-01-31,8.0779,8.1098,8.073,8.0848,141214,0
2006-02-01,8.1098,8.1229,8.073,8.1043,219890,0
2006-02-02,8.0848,8.1043,8.0608,8.0659,140884,0
2006-02-03,8.0779,8.1229,8.0659,8.0973,179910,0
2006-02-06,8.0848,8.1413,8.0848,8.1356,128899,0
2006-02-07,8.1473,8.16,8.1043,8.1356,163759,0
2006-02-08,8.1169,8.16,8.1098,8.1473,154005,0
2006-02-09,8.16,8.16,8.0779,8.1043,250276,0
2006-02-10,8.1169,8.1544,8.0922,8.1413,136579,0
2006-02-13,8.0779,8.1098,8.073,8.0779,145519,0
2006-02-14,8.073,8.1098,8.073,8.073,152876,0
2006-02-15,8.0922,8.1169,8.0357,8.0485,289614,0
2006-02-16,8.0659,8.1229,8.0485,8.1043,150807,0
2006-02-17,8.0848,8.1473,8.0848,8.1473,135934,0
2006-02-21,8.1284,8.1722,8.1284,8.16,231087,0
2006-02-22,8.1544,8.199,8.1356,8.1664,281297,0
2006-02-23,8.1664,8.1798,8.1284,8.1356,254753,0
2006-02-24,8.1544,8.16,8.0424,8.0544,370853,0
2006-02-27,8.073,8.0848,8.0357,8.0608,577630,0
2006-02-28,8.0608,8.073,8.0228,8.0357,552363,0
2006-03-01,8.0544,8.1169,8.0297,8.1043,241478,0
2006-03-02,8.1169,8.1853,8.1043,8.1798,260993,0
2006-03-03,8.1722,8.1853,8.1544,8.1853,165038,0
2006-03-06,8.1916,8.2357,8.16,8.1722,259234,0
2006-03-07,8.1284,8.1356,8.0779,8.1043,240362,0
2006-03-08,8.1284,8.1798,8.073,8.1722,204382,0
2006-03-09,8.1413,8.199,8.1413,8.199,215890,0
2006-03-10,8.2046,8.2482,8.1798,8.2482,198302,0
2006-03-13,8.2046,8.2532,8.1722,8.1853,266271,0
2006-03-14,8.2114,8.2179,8.1229,8.1413,299052,0
2006-03-15,8.1356,8.1664,8.1229,8.1413,324317,0
2006-03-16,8.16,8.1722,8.1284,8.1722,225488,0
2006-03-17,8.1853,8.2179,8.1544,8.1916,145045,0
2006-03-20,8.1722,8.2179,8.16,8.199,147453,0
2006-03-21,8.1664,8.199,8.16,8.1916,211736,0
2006-03-22,8.1722,8.2425,8.1722,8.2357,121053,0
2006-03-23,8.2357,8.2532,8.2179,8.2288,149369,0
2006-03-24,8.2532,8.2787,8.2179,8.2425,181988,0
2006-03-27,8.2532,8.2585,8.2046,8.2223,169353,0
2006-03-28,8.2357,8.2482,8.2223,8.2425,130178,0
2006-03-29,8.2425,8.2425,8.199,8.2223,167110,0
2006-03-30,8.2046,8.2223,8.199,8.2114,122181,0
2006-03-31,8.2223,8.2223,8.1356,8.16,197498,0
2006-04-03,8.1853,8.1916,8.1413,8.1853,157685,0
2006-04-04,8.1916,8.2114,8.1722,8.2046,133699,0
2006-04-05,8.2179,8.2223,8.1853,8.2223,125533,0
2006-04-06,8.2046,8.2482,8.1853,8.2482,180391,0
2006-04-07,8.2482,8.2482,8.2046,8.2046,145690,0
2006-04-10,8.2223,8.2357,8.1853,8.2046,86196,0
2006-04-11,8.1284,8.1664,8.1098,8.1284,148886,0
2006-04-12,8.1169,8.1722,8.1098,8.1664,163603,0
2006-04-13,8.1413,8.1722,8.0659,8.0973,151921,0
2006-04-17,8.0779,8.1229,8.0659,8.073,235882,0
2006-04-18,8.0659,8.0973,8.0034,8.0297,244681,0
2006-04-19,8.0357,8.073,8.0034,8.0659,182793,0
2006-04-20,8.0485,8.0848,8.0093,8.016,205817,0
2006-04-21,8.0093,8.073,8.0093,8.0357,184225,0
2006-04-24,8.0297,8.0485,8.0228,8.0357,85876,0
2006-04-25,8.0297,8.0659,8.0297,8.0544,126011,0
2006-04-26,8.0608,8.0608,8.016,8.0228,136092,0
2006-04-27,8.0357,8.0848,8.0093,8.0485,180391,0
2006-04-28,8.0779,8.1284,8.0659,8.1098,181191,0
2006-05-01,8.1544,8.16,8.1229,8.1356,207890,0
2006-05-02,8.1473,8.1544,8.0922,8.0922,122818,0
2006-05-03,8.1098,8.1473,8.0848,8.1413,168560,0
2006-05-04,8.1284,8.1722,8.1043,8.1722,162482,0
2006-05-05,8.1356,8.1664,8.1229,8.1473,160717,0
2006-05-08,8.1356,8.1544,8.1169,8.1284,166318,0
2006-05-09,8.1229,8.1229,8.0608,8.0779,200528,0
2006-05-10,8.073,8.1043,8.0544,8.1043,178464,0
2006-05-11,8.0424,8.073,8.0228,8.0297,212692,0
2006-05-12,8.0297,8.073,8.016,8.0659,154639,0
2006-05-15,8.0659,8.0779,7.9907,7.9907,104432,0
2006-05-16,8.0228,8.0424,7.9978,8.0424,108907,0
2006-05-17,8.0034,8.0357,7.9797,7.9859,129692,0
2006-05-18,7.9797,8.0357,7.9797,8.0357,112902,0
2006-05-19,8.016,8.0779,8.0093,8.0779,119782,0
2006-05-22,8.0659,8.0922,8.0608,8.0608,106026,0
2006-05-23,8.073,8.0779,8.0357,8.0424,161675,0
2006-05-24,8.0544,8.0779,8.0357,8.0779,173835,0
2006-05-25,8.0779,8.0779,8.0297,8.0659,154327,0
2006-05-26,8.0779,8.1098,8.0608,8.0922,133532,0
2006-05-30,8.0973,8.1043,8.0659,8.0779,152398,0
2006-05-31,8.0973,8.1098,8.0608,8.1098,193825,0
2006-06-01,8.1169,8.1356,8.1098,8.1098,281297,0
2006-06-02,8.1356,8.1798,8.1284,8.1722,136892,0
2006-06-05,8.2114,8.2114,8.1356,8.1473,138182,0
2006-06-06,8.1473,8.1916,8.1473,8.1853,129535,0
2006-06-07,8.1916,8.2046,8.1664,8.1722,175752,0
2006-06-08,8.1916,8.2046,8.1664,8.1798,199580,0
2006-06-09,8.1916,8.2046,8.1853,8.1853,132890,0
2006-06-12,8.2179,8.2179,8.1916,8.199,233165,0
2006-06-13,8.1544,8.1853,8.1413,8.1413,179112,0
2006-06-14,8.1544,8.16,8.1284,8.1356,292974,0
2006-06-15,8.1544,8.1722,8.1413,8.16,146967,0
2006-06-16,8.1664,8.1853,8.1356,8.1544,386845,0
2006-06-19,8.1798,8.2046,8.1544,8.2046,212379,0
2006-06-20,8.2223,8.2288,8.199,8.199,333752,0
2006-06-21,8.2114,8.2179,8.1798,8.1916,220689,0
2006-06-22,8.2114,8.2179,8.1722,8.2046,286580,0
2006-06-23,8.2046,8.2357,8.1853,8.2179,178794,0
2006-06-26,8.2288,8.2288,8.1853,8.1916,138007,0
2006-06-27,8.1798,8.2114,8.1356,8.1722,180067,0
2006-06-28,8.1853,8.2114,8.16,8.1916,141371,0
2006-06-29,8.1798,8.2179,8.1798,8.2046,109868,0
2006-06-30,8.1916,8.2114,8.1664,8.1664,196536,0
2006-07-03,8.199,8.2114,8.1853,8.2046,92277,0
2006-07-05,8.2179,8.2223,8.1853,8.1853,128739,0
2006-07-06,8.2046,8.2114,8.1722,8.199,160235,0
2006-07-07,8.2046,8.2114,8.16,8.1664,170313,0
2006-07-10,8.1722,8.199,8.1664,8.1916,99630,0
2006-07-11,8.2179,8.2223,8.1916,8.2046,165358,0
2006-07-12,8.1853,8.1916,8.16,8.1916,164080,0
2006-07-13,8.2046,8.2179,8.1916,8.2179,183915,0
2006-07-14,8.2223,8.2223,8.1853,8.2114,148565,0
2006-07-17,8.2114,8.2223,8.1798,8.2223,139607,0
2006-07-18,8.2179,8.2357,8.1916,8.2288,226446,0
2006-07-19,8.2223,8.2585,8.2223,8.2585,196383,0
2006-07-20,8.2657,8.2657,8.1798,8.1916,246434,0
2006-07-21,8.1916,8.1916,8.1473,8.1664,126339,0
2006-07-24,8.1544,8.2046,8.1473,8.1916,163114,0
2006-07-25,8.199,8.2179,8.1798,8.199,241163,0
2006-07-26,8.2179,8.2223,8.1798,8.2114,195420,0
2006-07-27,8.2114,8.2357,8.1853,8.2179,158645,0
2006-07-28,8.2046,8.2357,8.1798,8.2288,209812,0
2006-07-31,8.2288,8.2425,8.2114,8.2223,193185,0
2006-08-01,8.2288,8.2425,8.2223,8.2223,169353,0
2006-08-02,8.2425,8.2482,8.2223,8.2482,292330,0
2006-08-03,8.2482,8.2532,8.2288,8.2357,162001,0
2006-08-04,8.2357,8.2532,8.2114,8.2179,229964,0
2006-08-07,8.2288,8.2357,8.1798,8.1798,280182,0
2006-08-08,8.1853,8.2179,8.1798,8.2114,123784,0
2006-08-09,8.2223,8.2223,8.1664,8.1664,163442,0
2006-08-10,8.1664,8.2114,8.16,8.199,201178,0
2006-08-11,8.1853,8.1853,8.1473,8.1544,133371,0
2006-08-14,8.1664,8.1798,8.1356,8.1664,172072,0
2006-08-15,8.1798,8.1798,8.1413,8.1413,186946,0
2006-08-16,8.1664,8.1722,8.1413,8.16,181832,0
2006-08-17,8.1722,8.1798,8.0973,8.1229,290893,0
2006-08-18,8.0973,8.1229,8.0659,8.0779,212053,0
2006-08-21,8.0608,8.0973,8.0544,8.0659,202457,0
2006-08-22,8.0659,8.1229,8.0485,8.1169,297763,0
2006-08-23,8.1229,8.1284,8.0779,8.1043,182624,0
2006-08-24,8.1043,8.1356,8.0973,8.1229,160879,0
2006-08-25,8.1284,8.1473,8.1169,8.1413,148410,0
2006-08-28,8.1284,8.1722,8.1284,8.1722,224362,0
2006-08-29,8.1798,8.1916,8.16,8.1798,179112,0
2006-08-30,8.1798,8.199,8.1722,8.1916,156078,0
2006-08-31,8.2114,8.2357,8.1798,8.1798,241322,0
2006-09-01,8.2046,8.2357,8.199,8.2179,246274,0
2006-09-05,8.2288,8.2787,8.2288,8.2532,210773,0
2006-09-06,8.2657,8.2787,8.2425,8.2425,239241,0
2006-09-07,8.2357,8.2532,8.2179,8.2179,263231,0
2006-09-08,8.2223,8.2657,8.2179,8.2657,175919,0
2006-09-11,8.2657,8.304,8.2585,8.2969,204055,0
2006-09-12,8.304,8.3223,8.2787,8.2847,222763,0
2006-09-13,8.2532,8.2532,8.2223,8.2357,241163,0
2006-09-14,8.2482,8.2532,8.2179,8.2425,195420,0
2006-09-15,8.2425,8.2425,8.2179,8.2357,191906,0
2006-09-18,8.2425,8.2787,8.2425,8.2532,185505,0
2006-09-19,8.2787,8.2847,8.2532,8.2657,283865,0
2006-09-20,8.304,8.304,8.2288,8.2724,346071,0
2006-09-21,8.2724,8.2969,8.2288,8.2482,295693,0
2006-09-22,8.2585,8.2657,8.2357,8.2657,163442,0
2006-09-25,8.2915,8.2969,8.2657,8.2915,299372,0
2006-09-26,8.2969,8.304,8.2657,8.2787,375974,0
2006-09-27,8.3112,8.3164,8.2482,8.2847,331992,0
2006-09-28,8.2915,8.304,8.2532,8.2657,257310,0
2006-09-29,8.2787,8.2915,8.2425,8.2532,317442,0
2006-10-02,8.2915,8.3112,8.2657,8.2787,237166,0
2006-10-03,8.2915,8.304,8.2724,8.2969,285774,0
2006-10-04,8.2969,8.304,8.2657,8.2847,278260,0
2006-10-05,8.2787,8.304,8.2585,8.2657,243395,0
2006-10-06,8.2847,8.2915,8.2532,8.2847,275706,0
2006-10-09,8.2969,8.2969,8.2585,8.2724,284333,0
2006-10-10,8.2787,8.2847,8.2425,8.2724,320003,0
2006-10-11,8.2482,8.2482,8.1722,8.2179,312325,0
2006-10-12,8.2357,8.2425,8.1722,8.1916,330393,0
2006-10-13,8.1916,8.199,8.1722,8.1916,169680,0
2006-10-16,8.1916,8.2179,8.1853,8.2179,190942,0
2006-10-17,8.2223,8.2357,8.1916,8.2114,323515,0
2006-10-18,8.199,8.2288,8.199,8.2288,191112,0
2006-10-19,8.2179,8.2425,8.2179,8.2425,217971,0
2006-10-20,8.2425,8.2724,8.2357,8.2482,223567,0
2006-10-23,8.2532,8.2532,8.2179,8.2482,258277,0
2006-10-24,8.2482,8.2724,8.2288,8.2657,391491,0
2006-10-25,8.2657,8.2847,8.2585,8.2847,263547,0
2006-10-26,8.2969,8.3164,8.2787,8.3112,347507,0
2006-10-27,8.3112,8.3223,8.2915,8.304,225488,0
2006-10-30,8.3164,8.3348,8.2915,8.3223,284016,0
2006-10-31,8.2969,8.3112,8.2847,8.2915,269948,0
2006-11-01,8.304,8.3112,8.2915,8.304,210297,0
2006-11-02,8.3112,8.3223,8.2532,8.2787,281617,0
2006-11-03,8.2724,8.2787,8.2482,8.2787,218776,0
2006-11-06,8.2915,8.3164,8.2847,8.3164,228041,0
2006-11-07,8.3164,8.3164,8.2847,8.3112,258107,0
2006-11-08,8.3112,8.3164,8.2915,8.304,216849,0
2006-11-09,8.3164,8.3288,8.304,8.3164,249800,0
2006-11-10,8.3164,8.3348,8.304,8.3223,311844,0
2006-11-13,8.2532,8.2915,8.2532,8.2847,312483,0
2006-11-14,8.2847,8.3112,8.2657,8.2969,293458,0
2006-11-15,8.3112,8.3112,8.2724,8.2969,230125,0
2006-11-16,8.2847,8.304,8.2657,8.2787,327354,0
2006-11-17,8.2969,8.304,8.2724,8.2847,253146,0
2006-11-20,8.2915,8.2969,8.2657,8.2847,240995,0
2006-11-21,8.2915,8.2969,8.2425,8.2657,374855,0
2006-11-22,8.2585,8.2585,8.2223,8.2532,309126,0
2006-11-24,8.2585,8.3615,8.2532,8.3348,269142,0
2006-11-27,8.3348,8.3486,8.2724,8.2969,436417,0
2006-11-28,8.2969,8.3112,8.2787,8.304,268665,0
2006-11-29,8.304,8.3416,8.2847,8.3288,418673,0
2006-11-30,8.3416,8.3736,8.3223,8.3736,249800,0
2006-12-01,8.3972,8.4086,8.3736,8.4036,292186,0
2006-12-04,8.4158,8.429,8.3912,8.4036,373095,0
2006-12-05,8.4158,8.4363,8.3912,8.4363,278100,0
2006-12-06,8.4363,8.4421,8.3912,8.4227,340306,0
2006-12-07,8.4227,8.429,8.3972,8.4158,387166,0
2006-12-08,8.429,8.4363,8.4086,8.4363,382204,0
2006-12-11,8.4363,8.4849,8.4227,8.4849,349754,0
2006-12-12,8.5051,8.5121,8.4849,8.5121,321119,0
2006-12-13,8.4721,8.4793,8.4363,8.4793,309607,0
2006-12-14,8.4605,8.4721,8.4158,8.4467,314399,0
2006-12-15,8.4546,8.4546,8.3972,8.4227,330079,0
2006-12-18,8.429,8.4421,8.3852,8.3912,356137,0
2006-12-19,8.4036,8.4086,8.3615,8.3912,240837,0
2006-12-20,8.3912,8.4036,8.3486,8.3736,342708,0
2006-12-21,8.3972,8.4036,8.3684,8.4036,350062,0
2006-12-22,8.4036,8.4158,8.3852,8.4158,228680,0
2006-12-26,8.4227,8.4721,8.4036,8.4671,225000,0
2006-12-27,8.4671,8.4981,8.4546,8.4849,201342,0
2006-12-28,8.4849,8.4981,8.4467,8.4467,358223,0
2006-12-29,8.4721,8.4981,8.4671,8.4908,206458,0
2007-01-03,8.4908,8.5916,8.4793,8.5916,326396,0
2007-01-04,8.5969,8.5969,8.5249,8.5916,324480,0
2007-01-05,8.5656,8.6167,8.5608,8.5969,268189,0
2007-01-08,8.6227,8.6741,8.5969,8.6545,357903,0
2007-01-09,8.6622,8.7102,8.6034,8.7102,367019,0
2007-01-10,8.7042,8.7102,8.64,8.7042,311527,0
2007-01-11,8.7167,8.7285,8.5916,8.6545,233165,0
2007-01-12,8.6678,8.6678,8.6101,8.6545,294887,0
2007-01-16,8.6545,8.6545,8.5969,8.629,279059,0
2007-01-17,8.629,8.6545,8.5969,8.6545,244037,0
2007-01-18,8.6545,8.6622,8.6347,8.6622,240995,0
2007-01-19,8.6622,8.6878,8.64,8.6622,252353,0
2007-01-22,8.6622,8.7221,8.6545,8.7102,227566,0
2007-01-23,8.7341,8.8669,8.6878,8.7167,1326696,0
2007-01-24,8.7341,8.7423,8.6912,8.7102,359018,0
2007-01-25,8.6978,8.7102,8.64,8.6813,316008,0
2007-01-26,8.6912,8.7221,8.64,8.7167,327187,0
2007-01-29,8.7423,8.7423,8.6622,8.7102,350223,0
2007-01-30,8.6978,8.7167,8.6678,8.6978,300645,0
2007-01-31,8.6978,8.759,8.6622,8.759,495430,0
2007-02-01,8.7728,8.7856,8.7532,8.7856,307842,0
2007-02-02,8.7997,8.8977,8.7921,8.8977,419637,0
2007-02-05,8.8669,8.9352,8.8669,8.9221,331833,0
2007-02-06,8.7921,8.9221,8.7856,8.8534,500385,0
2007-02-07,8.8603,8.8603,8.7921,8.8246,346706,0
2007-02-08,8.8366,8.8477,8.7997,8.8477,256679,0
2007-02-09,8.8603,8.9042,8.8246,8.8847,224845,0
2007-02-12,8.8847,8.9817,8.8847,8.9559,255927,0
2007-02-13,8.9165,8.9352,8.8847,8.8847,311464,0
2007-02-14,8.8669,8.9165,8.7997,8.7997,333137,0
2007-02-15,8.8246,8.8781,8.7997,8.8781,245477,0
2007-02-16,8.8781,8.8847,8.8422,8.8669,202457,0
2007-02-20,8.8669,8.8977,8.7997,8.8246,308648,0
2007-02-21,8.831,8.8669,8.7997,8.8246,378532,0
2007-02-22,8.831,8.8669,8.7997,8.8366,248197,0
2007-02-23,8.8422,8.8603,8.819,8.8366,240520,0
2007-02-26,8.8422,8.8734,8.7921,8.831,253478,0
2007-02-27,8.831,8.8422,8.5356,8.5969,430189,0
2007-02-28,8.6622,8.7856,8.6473,8.7728,188864,0
2007-03-01,8.6101,8.7221,8.6101,8.6878,420913,0
2007-03-02,8.7479,8.7532,8.6622,8.6622,252830,0
2007-03-05,8.6622,8.6741,8.5727,8.6473,275380,0
2007-03-06,8.6741,8.7042,8.6227,8.6978,209013,0
2007-03-07,8.6978,8.7803,8.6678,8.7221,355983,0
2007-03-08,8.7532,8.7997,8.7341,8.7921,155446,0
2007-03-09,8.8116,8.8366,8.7856,8.7921,219256,0
2007-03-12,8.7803,8.831,8.7728,8.8116,243240,0
2007-03-13,8.7856,8.7921,8.7167,8.7167,211413,0
2007-03-14,8.6912,8.7221,8.6227,8.6347,189182,0
2007-03-15,8.6878,8.7479,8.6878,8.7221,179112,0
2007-03-16,8.7856,8.7921,8.7221,8.7479,243395,0
2007-03-19,8.7728,8.7856,8.7167,8.7479,225645,0
2007-03-20,8.7479,8.7803,8.7221,8.7479,243722,0
2007-03-21,8.7665,8.7803,8.6813,8.7167,240520,0
2007-03-22,8.6912,8.7728,8.6912,8.759,244519,0
2007-03-23,8.7921,8.8477,8.759,8.8477,239558,0
2007-03-26,8.8422,8.8669,8.7479,8.7803,343025,0
2007-03-27,8.7856,8.9559,8.7728,8.7997,344469,0
2007-03-28,8.7665,8.8051,8.759,8.8051,202297,0
2007-03-29,8.831,8.8422,8.7728,8.7803,191745,0
2007-03-30,8.8116,8.8366,8.7997,8.7997,186469,0
2007-04-02,8.831,8.8669,8.8051,8.8477,204219,0
2007-04-03,8.8477,8.8912,8.8366,8.8734,159445,0
2007-04-04,8.8734,9.0099,8.8669,8.9863,233004,0
2007-04-05,8.9817,9.0223,8.9428,8.9761,382204,0
2007-04-09,8.9616,8.9987,8.9494,8.9863,244037,0
2007-04-10,8.9693,9.0223,8.9616,9.0223,165521,0
2007-04-11,8.9296,8.9817,8.9042,8.9494,319675,0
2007-04-12,8.9761,8.9929,8.9428,8.9761,271229,0
2007-04-13,8.9761,9.028,8.9761,9.0023,199260,0
2007-04-16,9.0223,9.0414,8.9987,9.0223,178944,0
2007-04-17,9.0099,9.0336,8.9761,9.0157,250109,0
2007-04-18,9.0099,9.047,9.0023,9.047,189508,0
2007-04-19,9.0157,9.0525,8.9817,9.0157,258753,0
2007-04-20,9.0023,9.0223,8.9616,8.9929,276184,0
2007-04-23,8.9761,9.0023,8.9042,8.9042,263382,0
2007-04-24,8.9352,8.9494,8.8977,8.9352,212692,0
2007-04-25,8.9559,8.9616,8.9165,8.9559,216534,0
2007-04-26,8.9494,8.9863,8.9428,8.9761,189823,0
2007-04-27,9.0023,9.0023,8.9559,8.9817,166961,0
2007-04-30,8.9559,8.9929,8.9428,8.9693,162958,0
2007-05-01,8.9761,8.9929,8.9559,8.9559,170635,0
2007-05-02,8.9863,9.0023,8.9494,8.9494,208849,0
2007-05-03,8.9761,8.9929,8.9559,8.9817,132257,0
2007-05-04,8.9817,8.9929,8.9428,8.9494,155928,0
2007-05-07,8.9559,8.9817,8.9494,8.9693,127137,0
2007-05-08,8.9863,9.0099,8.9559,9.0023,211413,0
2007-05-09,9.0023,9.0223,8.9817,8.9987,235243,0
2007-05-10,9.0157,9.0525,9.0099,9.0525,133371,0
2007-05-11,8.9761,9.028,8.9693,8.9863,289134,0
2007-05-14,8.9863,9.0223,8.9761,9.0157,150011,0
2007-05-15,9.028,9.028,8.9761,8.9929,203425,0
2007-05-16,8.9693,8.9987,8.9693,8.9929,194465,0
2007-05-17,8.9987,9.0099,8.9761,8.9817,163603,0
2007-05-18,8.9987,9.0023,8.9693,8.9987,182624,0
2007-05-21,8.9987,9.0157,8.9616,9.0099,257635,0
2007-05-22,9.0223,9.028,8.9929,8.9929,167754,0
2007-05-23,8.9863,9.0223,8.9863,9.0223,222285,0
2007-05-24,9.0157,9.0414,9.0023,9.0414,212524,0
2007-05-25,9.0336,9.0806,9.028,9.0806,153205,0
2007-05-29,9.0806,9.1054,9.067,9.0862,194786,0
2007-05-30,9.0995,9.1054,8.9987,9.0023,260033,0
2007-05-31,9.028,9.073,9.0157,9.047,234275,0
2007-06-01,9.0414,9.073,9.028,9.0414,139281,0
2007-06-04,9.028,9.073,9.0223,9.0223,188551,0
2007-06-05,9.0223,9.047,9.0157,9.0157,168716,0
2007-06-06,9.0157,9.0414,9.0099,9.0223,204382,0
2007-06-07,9.0223,9.028,8.8977,8.8977,235405,0
2007-06-08,8.9221,8.9761,8.8847,8.9352,200060,0
2007-06-11,8.9693,9.0023,8.9428,8.9616,167600,0
2007-06-12,8.9817,9.0414,8.9761,9.0336,209013,0
2007-06-13,8.9817,9.0336,8.9428,8.9693,205655,0
2007-06-14,8.9761,9.0157,8.9616,8.9987,185185,0
2007-06-15,9.0157,9.0336,8.9987,9.0023,148410,0
2007-06-18,9.0099,9.1054,9.0099,9.073,170635,0
2007-06-19,9.073,9.1495,9.067,9.1121,241633,0
2007-06-20,9.1315,9.1776,9.0995,9.1188,294256,0
2007-06-21,9.1188,9.1544,9.0995,9.0995,238757,0
2007-06-22,9.0995,9.1717,9.0995,9.1248,256511,0
2007-06-25,9.1248,9.1431,9.0157,9.0157,223409,0
2007-06-26,8.9987,9.0414,8.5727,8.6741,536368,0
2007-06-27,8.64,8.759,8.64,8.6978,244681,0
2007-06-28,8.7479,8.8669,8.7479,8.8246,182148,0
2007-06-29,8.831,9.0023,8.831,8.9089,162157,0
2007-07-02,8.9089,9.0023,8.9089,8.9863,168716,0
2007-07-03,8.9693,9.073,8.9693,9.067,133371,0
2007-07-05,9.067,9.067,8.9693,8.9817,238442,0
2007-07-06,8.9817,9.0023,8.9693,8.9817,153205,0
2007-07-09,9.0099,9.0603,8.9761,9.0157,230768,0
2007-07-10,9.0336,9.0414,8.9089,8.9089,171283,0
2007-07-11,8.8366,8.8912,8.7921,8.8116,145690,0
2007-07-12,8.7997,8.8847,8.7728,8.7728,128739,0
2007-07-13,8.8051,8.8116,8.6978,8.7479,141371,0
2007-07-16,8.7341,8.7532,8.6912,8.6912,195102,0
2007-07-17,8.6473,8.6912,8.5302,8.5411,381249,0
2007-07-18,8.4981,8.5178,8.2114,8.3223,636166,0
2007-07-19,8.3288,8.3736,8.2657,8.3416,303683,0
2007-07-20,8.2482,8.2724,8.1356,8.2357,406999,0
2007-07-23,8.2288,8.3416,8.1916,8.3348,222285,0
2007-07-24,8.3223,8.3223,8.1356,8.1544,251715,0
2007-07-25,8.1798,8.2357,7.9097,8.0034,495593,0
2007-07-26,7.9097,7.9352,7.6911,7.9042,624485,0
2007-07-27,7.7856,7.9859,7.7856,7.8922,278582,0
2007-07-30,7.8794,7.9859,7.7527,7.9859,331675,0
2007-07-31,7.9545,8.1169,7.9478,8.0544,346391,0
2007-08-01,8.0659,8.0659,7.8794,7.9233,197829,0
2007-08-02,7.9352,8.0093,7.9352,7.9545,165841,0
2007-08-03,7.9281,7.9599,7.8534,7.8794,159599,0
2007-08-06,7.8226,7.9409,7.5978,7.6853,453370,0
2007-08-07,7.6853,7.8355,7.6288,7.7907,258433,0
2007-08-08,7.798,8.1722,7.798,8.1356,398042,0
2007-08-09,7.9859,8.0608,7.9671,7.9797,206130,0
2007-08-10,7.8226,7.9097,7.8031,7.8922,261632,0
2007-08-13,7.829,7.8665,7.7729,7.8156,130972,0
2007-08-14,7.7907,7.798,7.5282,7.5347,319363,0
2007-08-15,7.4725,7.4786,7.2097,7.3411,469528,0
2007-08-16,7.1411,7.2536,6.5218,7.2536,1090181,0
2007-08-17,7.5664,7.5664,7.3411,7.5347,380126,0
2007-08-20,7.5159,7.7359,7.5101,7.7224,292652,0
2007-08-21,7.6853,7.7793,7.6666,7.7793,255385,0
2007-08-22,7.7856,7.8534,7.7095,7.7656,144406,0
2007-08-23,7.8156,7.8864,7.7856,7.8156,159918,0
2007-08-24,7.8031,7.8984,7.7729,7.7856,188864,0
2007-08-27,7.8093,7.8355,7.7359,7.7359,195102,0
2007-08-28,7.7359,7.7481,7.641,7.6469,204859,0
2007-08-29,7.654,7.7729,7.654,7.6911,407636,0
2007-08-30,7.7043,7.717,7.6158,7.6158,351984,0
2007-08-31,7.6666,7.7527,7.6666,7.7527,207890,0
2007-09-04,7.7481,7.8093,7.7416,7.8031,174312,0
2007-09-05,7.7856,7.8156,7.7527,7.8093,145371,0
2007-09-06,7.8156,7.9281,7.8156,7.9281,170797,0
2007-09-07,7.9042,7.916,7.8411,7.8794,149204,0
2007-09-10,7.8794,7.9233,7.8599,7.8984,118024,0
2007-09-11,7.9233,7.9233,7.8226,7.8665,147767,0
2007-09-12,7.8156,7.8355,7.7594,7.7594,145690,0
2007-09-13,7.7856,7.8226,7.7656,7.8031,127619,0
2007-09-14,7.8031,7.8226,7.7359,7.7527,127786,0
2007-09-17,7.7359,7.7481,7.6853,7.6973,188220,0
2007-09-18,7.7043,7.798,7.6973,7.798,168080,0
2007-09-19,7.8031,7.829,7.7856,7.829,166631,0
2007-09-20,7.8156,7.8477,7.8093,7.8226,90036,0
2007-09-21,7.829,7.8665,7.8226,7.8599,153039,0
2007-09-24,7.8733,7.916,7.8534,7.9042,318239,0
2007-09-25,7.916,7.9233,7.8599,7.8864,153684,0
2007-09-26,7.8864,7.9042,7.8665,7.8794,186624,0
2007-09-27,7.8864,7.9042,7.8665,7.8984,143449,0
2007-09-28,7.8984,7.916,7.8864,7.8864,181191,0
2007-10-01,7.9042,7.9726,7.8733,7.9726,193185,0
2007-10-02,7.9797,8.0544,7.9726,7.9907,165191,0
2007-10-03,7.9797,8.016,7.9599,7.9797,327187,0
2007-10-04,7.9797,7.9907,7.9545,7.9797,102183,0
2007-10-05,7.9907,8.0034,7.8922,7.8922,196536,0
2007-10-08,7.8922,7.9545,7.8922,7.9281,103465,0
2007-10-09,7.9599,7.9978,7.9281,7.9978,134539,0
2007-10-10,7.9859,7.9978,7.9478,7.9797,143604,0
2007-10-11,7.9042,7.9409,7.8794,7.8984,189823,0
2007-10-12,7.8984,7.9281,7.8864,7.9233,150967,0
2007-10-15,7.9352,7.9352,7.8794,7.9042,229163,0
2007-10-16,7.8984,7.8984,7.8093,7.8226,172511,0
2007-10-17,7.8477,7.8733,7.7907,7.8156,151597,0
2007-10-18,7.7907,7.8093,7.7224,7.7359,206774,0
2007-10-19,7.6911,7.717,7.6605,7.6792,225645,0
2007-10-22,7.6792,7.7095,7.6736,7.7095,202297,0
2007-10-23,7.7043,7.7224,7.6736,7.717,156241,0
2007-10-24,7.7224,7.7359,7.7043,7.717,227028,0
2007-10-25,7.717,7.7359,7.6288,7.6351,287698,0
2007-10-26,7.6469,7.7359,7.6469,7.7224,307204,0
2007-10-29,7.7294,7.7656,7.7043,7.7416,180227,0
2007-10-30,7.7359,7.7481,7.6973,7.7043,202297,0
2007-10-31,7.717,7.7359,7.6911,7.7294,308324,0
2007-11-01,7.7294,7.7594,7.7095,7.7224,285294,0
2007-11-02,7.7224,7.7594,7.6226,7.6911,251069,0
2007-11-05,7.6792,7.6911,7.6042,7.6911,177035,0
2007-11-06,7.6605,7.6853,7.5536,7.5851,227249,0
2007-11-07,7.5282,7.5282,7.4037,7.4037,438661,0
2007-11-08,7.416,7.4786,7.3474,7.41,242912,0
2007-11-09,7.3474,7.41,7.3287,7.3914,226446,0
2007-11-12,7.3788,7.4227,7.3226,7.4227,192383,0
2007-11-13,7.4227,7.4227,7.2911,7.3914,240680,0
2007-11-14,7.4725,7.4725,7.2911,7.3032,229867,0
2007-11-15,7.2665,7.3103,7.2222,7.2911,245644,0
2007-11-16,7.279,7.279,7.1726,7.1726,216369,0
2007-11-19,7.1598,7.1659,7.0601,7.0969,447458,0
2007-11-20,7.0912,7.1598,7.066,7.0786,449376,0
2007-11-21,6.9597,7.0912,6.9597,7.0912,276984,0
2007-11-23,7.1094,7.1476,7.0723,7.1285,107147,0
2007-11-26,7.2412,7.2412,7.1411,7.1974,287494,0
2007-11-27,7.2597,7.3161,7.135,7.3161,407636,0
2007-11-28,7.3161,7.385,7.279,7.3725,275857,0
2007-11-29,7.3226,7.3345,7.1974,7.279,326323,0
2007-11-30,7.2597,7.3226,7.1912,7.279,352462,0
2007-12-03,7.2911,7.3161,7.2722,7.3032,257310,0
2007-12-04,7.2665,7.2911,7.2287,7.2597,202622,0
2007-12-05,7.2536,7.2848,7.2038,7.2287,350548,0
2007-12-06,7.2412,7.3103,7.2348,7.2978,462976,0
2007-12-07,7.3032,7.3474,7.2848,7.3161,289781,0
2007-12-10,7.3411,7.3914,7.3226,7.3534,432165,0
2007-12-11,7.3161,7.3788,7.2848,7.3345,521663,0
2007-12-12,7.4541,7.4541,7.2287,7.279,362856,0
2007-12-13,7.2222,7.2412,7.1285,7.2038,334226,0
2007-12-14,7.1035,7.2412,7.0969,7.2222,375016,0
2007-12-17,7.2163,7.2412,7.1726,7.2222,187586,0
2007-12-18,7.3103,7.3103,7.1912,7.2348,603699,0
2007-12-19,7.2348,7.2597,7.0912,7.0912,390212,0
2007-12-20,7.1847,7.1847,7.0534,7.0969,468884,0
2007-12-21,7.1222,7.1598,7.0352,7.066,395176,0
2007-12-24,7.1162,7.2097,7.1162,7.2097,222130,0
2007-12-26,7.2222,7.2348,7.1285,7.1786,396281,0
2007-12-27,7.1786,7.1912,7.1094,7.1598,564863,0
2007-12-28,7.1726,7.1786,7.0474,7.1411,718960,0
2007-12-31,7.1598,7.1974,7.135,7.1974,565270,0
2008-01-02,7.2222,7.2665,7.1912,7.2665,360463,0
2008-01-03,7.2597,7.3914,7.2597,7.3914,187428,0
2008-01-04,7.3788,7.3914,7.2911,7.3788,312647,0
2008-01-07,7.36,7.3725,7.3161,7.36,147126,0
2008-01-08,7.36,7.4037,7.36,7.3914,385404,0
2008-01-09,7.3725,7.4351,7.3345,7.4351,180659,0
2008-01-10,7.3914,7.4725,7.3914,7.4725,174630,0
2008-01-11,7.4415,7.4415,7.3914,7.4415,131774,0
2008-01-14,7.4285,7.4415,7.3411,7.3474,253954,0
2008-01-15,7.3411,7.4351,7.2978,7.4351,152876,0
2008-01-16,7.416,7.4351,7.3534,7.41,148085,0
2008-01-17,7.4227,7.4227,7.2222,7.2597,171429,0
2008-01-18,7.2348,7.2722,7.066,7.1534,263067,0
2008-01-22,7.0406,7.1534,6.966,7.0534,177513,0
2008-01-23,6.9221,7.0038,6.891,6.9783,468466,0
2008-01-24,6.9783,7.0352,6.9471,7.0161,311873,0
2008-01-25,7.0406,7.1094,7.0097,7.0352,489385,0
2008-01-28,7.0038,7.0786,6.991,7.066,211097,0
2008-01-29,7.1974,7.1974,7.0352,7.0534,244197,0
2008-01-30,7.1222,7.1222,6.9848,7.0225,217971,0
2008-01-31,6.991,7.0352,6.9349,7.0284,198009,0
2008-02-01,7.0534,7.0534,6.9722,7.0161,124736,0
2008-02-04,6.9848,6.9848,6.9096,6.9221,256800,0
2008-02-05,6.891,6.9096,6.7537,6.7783,408918,0
2008-02-06,6.7847,6.8158,6.7537,6.7598,219145,0
2008-02-07,6.7287,6.7287,6.6216,6.653,305329,0
2008-02-08,6.6596,6.7217,6.6284,6.7217,415045,0
2008-02-11,6.6721,6.6968,6.5283,6.5594,398048,0
2008-02-12,6.5218,6.5907,6.4905,6.5907,341825,0
2008-02-13,6.5035,6.5348,6.3845,6.4032,501030,0
2008-02-14,6.3781,6.3781,6.2344,6.2533,580790,0
2008-02-15,6.1903,6.3468,6.1783,6.3468,378697,0
2008-02-19,6.3408,6.4718,6.2843,6.4595,425426,0
2008-02-20,6.4718,6.4846,6.3972,6.4094,436003,0
2008-02-21,6.3908,6.5348,6.3718,6.5035,465207,0
2008-02-22,6.5161,6.5657,6.4718,6.5594,465207,0
2008-02-25,6.5657,6.7473,6.5533,6.7346,522942,0
2008-02-26,6.7405,6.8225,6.7287,6.8225,301428,0
2008-02-27,6.8596,6.8972,6.8095,6.8284,282095,0
2008-02-28,6.8158,6.8348,6.7405,6.7537,154165,0
2008-02-29,6.7346,6.7537,6.6908,6.7473,198293,0
2008-03-03,6.7473,6.7473,6.6721,6.7163,184388,0
2008-03-04,6.1656,6.6846,6.1656,6.6657,263547,0
2008-03-05,6.6781,6.6968,6.5846,6.6095,156005,0
2008-03-06,6.5657,6.5907,6.466,6.4781,295483,0
2008-03-07,6.4405,6.5283,6.4156,6.5283,199346,0
2008-03-10,6.4972,6.5348,6.3972,6.4531,467869,0
2008-03-11,6.4595,6.5533,6.4595,6.5348,340792,0
2008-03-12,6.5095,6.5218,6.4531,6.466,369698,0
2008-03-13,6.8225,6.8225,6.4156,6.5218,475066,0
2008-03-14,6.5348,6.5348,6.3659,6.4282,392122,0
2008-03-17,6.2783,6.2843,5.8904,6.2279,498190,0
2008-03-18,6.2658,6.4156,6.2658,6.3344,197661,0
2008-03-19,6.3285,6.3718,6.2279,6.3221,262322,0
2008-03-20,6.2972,6.4094,6.2783,6.4032,187428,0
2008-03-24,6.4094,6.4972,6.4094,6.4781,174484,0
2008-03-25,6.4972,6.5474,6.466,6.5406,237114,0
2008-03-26,6.5594,6.5594,6.4346,6.5406,305798,0
2008-03-27,6.5533,6.5657,6.4346,6.5095,215985,0
2008-03-28,6.5348,6.5474,6.3781,6.4156,300629,0
2008-03-31,6.3972,6.447,6.3718,6.4282,311203,0
2008-04-01,6.4781,6.5533,6.4595,6.5283,261632,0
2008-04-02,6.5406,6.653,6.5283,6.653,397465,0
2008-04-03,6.6346,6.6412,6.5533,6.6095,230285,0
2008-04-04,6.6095,6.6781,6.572,6.6346,189823,0
2008-04-07,6.7217,6.7537,6.6721,6.7217,187904,0
2008-04-08,6.6908,6.7346,6.6908,6.7287,184388,0
2008-04-09,6.7473,6.7719,6.6846,6.7287,248357,0
2008-04-10,6.6968,6.7405,6.6721,6.7094,210521,0
2008-04-11,6.6346,6.6721,6.6284,6.6412,92828,0
2008-04-14,6.7537,6.7783,6.6095,6.6596,574639,0
2008-04-15,6.6596,6.6846,6.5907,6.6657,173501,0
2008-04-16,6.7163,6.8225,6.6471,6.8225,394642,0
2008-04-17,6.791,6.8406,6.7783,6.8348,243972,0
2008-04-18,6.8406,6.9284,6.8348,6.9162,128141,0
2008-04-21,6.9349,6.9783,6.9034,6.966,215696,0
2008-04-22,6.9722,7.0786,6.9722,7.0786,323753,0
2008-04-23,7.1094,7.1598,7.066,7.1598,254035,0
2008-04-24,7.1476,7.1534,7.1035,7.1476,250778,0
2008-04-25,7.1476,7.1786,7.135,7.1534,138032,0
2008-04-28,7.1847,7.2038,7.1659,7.1847,144860,0
2008-04-29,7.1974,7.1974,7.1285,7.1598,290160,0
2008-04-30,7.1847,7.1912,7.0912,7.1162,188585,0
2008-05-01,7.135,7.1598,7.1094,7.1162,171099,0
2008-05-02,7.1476,7.1847,7.1035,7.1162,135240,0
2008-05-05,7.1285,7.135,7.0848,7.0969,105897,0
2008-05-06,7.0969,7.0969,7.0406,7.0534,180840,0
2008-05-07,7.0601,7.0723,6.991,7.0038,226179,0
2008-05-08,7.0161,7.0848,7.0161,7.0786,134104,0
2008-05-09,7.0969,7.1094,7.066,7.1094,137938,0
2008-05-12,7.1035,7.1094,7.0534,7.0912,153194,0
2008-05-13,7.0474,7.0474,7.0038,7.0161,107323,0
2008-05-14,7.0352,7.0474,6.9848,7.0352,151139,0
2008-05-15,7.0284,7.0284,6.9722,7.0038,164327,0
2008-05-16,7.0225,7.0352,6.9848,6.9848,140425,0
2008-05-19,6.9971,6.9971,6.9535,6.966,148213,0
2008-05-20,6.9471,7.0097,6.9471,7.0097,190593,0
2008-05-21,7.0352,7.0352,6.9535,6.9597,137727,0
2008-05-22,6.966,7.0225,6.9284,7.0038,144509,0
2008-05-23,6.9597,7.0225,6.9597,7.0038,139649,0
2008-05-27,7.0352,7.0848,7.0038,7.0161,188672,0
2008-05-28,7.0352,7.0474,7.0225,7.0406,163453,0
2008-05-29,7.066,7.066,7.0161,7.0225,167265,0
2008-05-30,7.0406,7.0474,7.0097,7.0161,145251,0
2008-06-02,7.0284,7.066,7.0038,7.066,113774,0
2008-06-03,7.0474,7.0534,7.0161,7.0352,112731,0
2008-06-04,7.0284,7.0601,7.0225,7.0284,170926,0
2008-06-05,7.0474,7.0534,7.0161,7.0352,249131,0
2008-06-06,7.0474,7.066,7.0161,7.0474,287612,0
2008-06-09,7.0474,7.0848,7.0406,7.0474,188056,0
2008-06-10,7.0474,7.0474,6.966,6.991,157454,0
2008-06-11,6.9597,6.9848,6.9471,6.966,152142,0
2008-06-12,6.9783,6.9783,6.9535,6.9597,278052,0
2008-06-13,6.9535,6.9848,6.9535,6.9783,91928,0
2008-06-16,6.9722,6.9783,6.9471,6.9597,179181,0
2008-06-17,6.9783,7.0352,6.966,7.0352,198642,0
2008-06-18,7.0161,7.0534,7.0038,7.0038,234450,0
2008-06-19,7.0225,7.0225,6.9783,6.991,90561,0
2008-06-20,6.9971,7.0097,6.9471,6.9722,122929,0
2008-06-23,6.9971,6.9971,6.9535,6.9597,83351,0
2008-06-24,6.9597,6.966,6.891,6.8972,273081,0
2008-06-25,6.9349,6.9349,6.8847,6.9096,212518,0
2008-06-26,6.8661,6.891,6.8032,6.8032,129854,0
2008-06-27,6.797,6.8225,6.7287,6.7405,218921,0
2008-06-30,6.7537,6.7783,6.7217,6.7537,192218,0
2008-07-01,6.7719,6.8348,6.7473,6.7719,242762,0
2008-07-02,6.7598,6.8032,6.7163,6.7537,95286,0
2008-07-03,6.7847,6.7847,6.653,6.6968,169250,0
2008-07-07,6.6968,6.7217,6.5657,6.6216,150264,0
2008-07-08,6.5594,6.5846,6.5348,6.5783,144588,0
2008-07-09,6.6034,6.616,6.5594,6.616,235229,0
2008-07-10,6.5907,6.6216,6.5474,6.5474,171549,0
2008-07-11,6.4032,6.5348,6.3908,6.5095,424953,0
2008-07-14,6.5035,6.5283,6.4094,6.4405,272099,0
2008-07-15,6.3532,6.3781,6.1591,6.2658,346299,0
2008-07-16,6.3155,6.3845,6.1903,6.3845,239257,0
2008-07-17,6.5095,6.5095,6.3468,6.4282,166266,0
2008-07-18,6.4405,6.447,6.3908,6.4282,89505,0
2008-07-21,6.447,6.4595,6.3845,6.4282,70587,0
2008-07-22,6.4094,6.5218,6.3845,6.5218,159020,0
2008-07-23,6.4718,6.4905,6.447,6.466,112041,0
2008-07-24,6.4094,6.4595,6.4094,6.4282,137397,0
2008-07-25,6.4156,6.4531,6.3908,6.3972,111884,0
2008-07-28,6.3845,6.5035,6.3781,6.4094,253788,0
2008-07-29,6.4405,6.4905,6.4346,6.4595,190331,0
2008-07-30,6.447,6.4781,6.4156,6.4282,151790,0
2008-07-31,6.4094,6.4218,6.3468,6.3718,202178,0
2008-08-01,6.4346,6.4595,6.3845,6.4595,170151,0
2008-08-04,6.4346,6.447,6.4094,6.4346,114947,0
2008-08-05,6.4156,6.4531,6.4094,6.447,81912,0
2008-08-06,6.447,6.447,6.3221,6.3408,141720,0
2008-08-07,6.3155,6.3344,6.2658,6.2843,171068,0
2008-08-08,6.2843,6.4032,6.2658,6.3659,239290,0
2008-08-11,6.3908,6.3972,6.3468,6.3718,88027,0
2008-08-12,6.3532,6.3594,6.3221,6.3344,126546,0
2008-08-13,6.2907,6.3344,6.2843,6.3221,135520,0
2008-08-14,6.3285,6.3285,6.2907,6.3155,190109,0
2008-08-15,6.2843,6.3096,6.2718,6.2972,123341,0
2008-08-18,6.3096,6.3594,6.2594,6.2907,354250,0
2008-08-19,6.2594,6.3221,6.2594,6.2972,671682,0
2008-08-20,6.2783,6.3029,6.2533,6.2783,153821,0
2008-08-21,6.2658,6.2907,6.2154,6.2404,422864,0
2008-08-22,6.1783,6.2907,6.1783,6.2907,392610,0
2008-08-25,6.2594,6.2907,6.2218,6.2907,132011,0
2008-08-26,6.2718,6.3029,6.2533,6.2718,250078,0
2008-08-27,6.2594,6.2594,6.2344,6.2344,249931,0
2008-08-28,6.2344,6.2907,6.2218,6.2718,327533,0
2008-08-29,6.2718,6.2907,6.2594,6.2594,201398,0
2008-09-02,6.3155,6.3532,6.2594,6.3344,296419,0
2008-09-03,6.2843,6.3155,6.2718,6.3029,252607,0
2008-09-04,6.3155,6.3155,6.2404,6.2594,147707,0
2008-09-05,6.1783,6.2783,6.172,6.2658,170564,0
2008-09-08,6.3344,6.3344,6.2404,6.2467,138706,0
2008-09-09,6.2031,6.2658,6.2031,6.2404,188957,0
2008-09-10,6.2783,6.2783,6.1903,6.2031,156900,0
2008-09-11,6.1591,6.1656,6.0718,6.0966,283850,0
2008-09-12,6.1533,6.1533,6.0473,6.0718,122354,0
2008-09-15,5.9774,6.0278,5.8781,5.934,424709,0
2008-09-16,5.7154,5.7402,5.5966,5.6717,605387,0
2008-09-17,5.5466,5.5466,5.1276,5.2024,865111,0
2008-09-18,5.209,5.3154,5.0964,5.2963,972014,0
2008-09-19,5.4465,5.9405,5.4276,5.9405,488864,0
2008-09-22,5.934,5.934,5.6279,5.6529,284333,0
2008-09-23,5.5966,5.6154,5.4901,5.5466,305756,0
2008-09-24,5.5154,5.5654,5.4213,5.44,384152,0
2008-09-25,5.3154,5.4713,5.3087,5.3965,547174,0
2008-09-26,5.2215,5.2902,5.0652,5.2404,623484,0
2008-09-29,5.159,5.159,4.6083,4.6335,952129,0
2008-09-30,4.6775,4.8272,4.6709,4.7965,881789,0
2008-10-01,4.8837,4.9774,4.6463,4.9395,290962,0
2008-10-02,4.9395,4.9712,4.8149,4.859,262525,0
2008-10-03,4.8206,5.0087,4.8206,4.8649,318574,0
2008-10-06,4.8149,4.8149,4.2961,4.415,508357,0
2008-10-07,4.446,4.5709,4.2961,4.4085,289905,0
2008-10-08,4.0205,4.1893,3.9144,4.1209,521471,0
2008-10-09,4.1144,4.1401,3.7081,3.7396,864588,0
2008-10-10,3.5271,3.5955,2.4267,3.5397,780038,0
2008-10-13,3.6018,4.0896,3.6018,4.0461,650866,0
2008-10-14,4.3773,4.415,4.0705,4.1401,596643,0
2008-10-15,4.0647,4.0705,3.7643,3.8331,575263,0
2008-10-16,3.8395,3.8831,3.6958,3.8017,244479,0
2008-10-17,3.5143,3.8207,3.5143,3.8141,778789,0
2008-10-20,3.8831,4.0271,3.8458,4.0084,406842,0
2008-10-21,3.8831,3.9581,3.8458,3.8956,376449,0
2008-10-22,3.871,3.871,3.7582,3.8331,356779,0
2008-10-23,3.9771,4.0084,3.7955,3.8831,539603,0
2008-10-24,3.6329,3.8331,3.6268,3.8268,358394,0
2008-10-27,3.7017,3.8268,3.7017,3.777,388111,0
2008-10-28,3.7827,3.8458,3.7204,3.8331,292952,0
2008-10-29,3.7894,3.9829,3.7827,3.9581,428602,0
2008-10-30,3.9647,4.1771,3.9647,4.1771,493536,0
2008-10-31,4.1274,4.2335,4.1274,4.1771,472112,0
2008-11-03,4.2084,4.3398,4.1646,4.3398,259389,0
2008-11-04,4.3773,4.5335,4.3773,4.5335,489947,0
2008-11-05,4.5335,4.5335,4.4274,4.502,443201,0
2008-11-06,4.5148,4.5208,4.4274,4.502,296881,0
2008-11-07,4.502,4.5273,4.446,4.4523,277888,0
2008-11-10,4.4523,4.4707,4.3207,4.3461,137270,0
2008-11-11,4.3274,4.3274,4.0647,4.1018,359293,0
2008-11-12,4.0271,4.0647,3.9019,4.0019,375526,0
2008-11-13,4.0019,4.0019,3.7827,4.0019,467782,0
2008-11-14,3.946,3.9771,3.871,3.877,188062,0
2008-11-17,3.877,3.877,3.7396,3.8017,245970,0
2008-11-18,3.8268,3.8331,3.6329,3.6704,255656,0
2008-11-19,3.6391,3.6391,3.3263,3.5397,539514,0
2008-11-20,3.4081,3.4327,3.2514,3.2514,537406,0
2008-11-21,3.2514,3.3141,3.0956,3.2203,451296,0
2008-11-24,3.2391,3.3332,3.1266,3.3141,240377,0
2008-11-25,3.3958,3.3958,3.2014,3.2828,247508,0
2008-11-26,3.2325,3.4269,3.2014,3.4013,210795,0
2008-11-28,3.3263,3.3958,3.2639,3.2828,122412,0
2008-12-01,3.2014,3.2391,3.0453,3.0453,187349,0
2008-12-02,3.0329,3.1519,3.0076,3.1202,300263,0
2008-12-03,3.1266,3.1702,3.089,3.1389,163341,0
2008-12-04,3.1579,3.1702,3.089,3.1643,205947,0
2008-12-05,3.089,3.1579,3.0076,3.1579,244364,0
2008-12-08,3.1892,3.1956,3.0143,3.1455,409041,0
2008-12-09,3.1015,3.1141,2.9826,2.9826,328964,0
2008-12-10,2.97,3.2078,2.9641,3.1643,976197,0
2008-12-11,3.1956,3.2325,3.1455,3.1892,937863,0
2008-12-12,3.1892,3.2581,3.1266,3.2581,1122537,0
2008-12-15,3.2706,3.2768,3.1455,3.2269,1439135,0
2008-12-16,3.2706,3.5327,3.2706,3.439,1960847,0
2008-12-17,3.439,3.6143,3.439,3.6078,1548394,0
2008-12-18,3.6268,3.7827,3.5271,3.5768,2076310,0
2008-12-19,3.7144,3.7827,3.5016,3.5327,765632,0
2008-12-22,3.6457,3.6832,3.5641,3.6143,893737,0
2008-12-23,3.6769,3.7516,3.6391,3.746,773089,0
2008-12-24,3.7827,3.8141,3.7144,3.7643,382066,0
2008-12-26,3.8141,3.9394,3.6457,3.7827,576020,0
2008-12-29,3.8584,3.8584,3.6958,3.7204,458844,0
2008-12-30,3.7144,3.7955,3.6832,3.777,429989,0
2008-12-31,3.7582,3.7955,3.7396,3.777,538162,0
2009-01-02,3.8395,4.0647,3.8141,4.0518,701374,0
2009-01-05,4.0647,4.1274,3.9581,4.0084,796345,0
2009-01-06,4.0396,4.2771,4.0396,4.1083,1601623,0
2009-01-07,4.0518,4.1274,4.0205,4.0396,481618,0
2009-01-08,3.9705,4.0647,3.9705,4.0084,411550,0
2009-01-09,4.0331,4.1455,4.0019,4.1401,823148,0
2009-01-12,4.0772,4.196,4.0647,4.0961,335321,0
2009-01-13,4.0205,4.0518,3.9266,3.9332,440000,0
2009-01-14,3.871,3.8831,3.7894,3.8017,384698,0
2009-01-15,3.7516,3.9581,3.7268,3.9581,788472,0
2009-01-16,4.0647,4.2211,3.9705,4.171,452737,0
2009-01-20,4.1771,4.1771,3.8896,3.8956,489791,0
2009-01-21,3.9581,4.0584,3.9019,4.0271,300921,0
2009-01-22,4.1524,4.1524,3.9892,4.0647,475671,0
2009-01-23,4.0331,4.0518,3.9647,4.0331,232662,0
2009-01-26,4.2145,4.2145,4.0084,4.0461,578342,0
2009-01-27,4.0772,4.1144,3.9521,3.9829,271265,0
2009-01-28,4.0461,4.196,4.0019,4.1893,454000,0
2009-01-29,4.2022,4.2834,4.1401,4.158,372999,0
2009-01-30,4.1646,4.2211,4.158,4.2145,254705,0
2009-02-02,4.158,4.3643,4.1524,4.3147,261424,0
2009-02-03,4.615,4.615,4.3773,4.4959,586848,0
2009-02-04,4.4707,4.5396,4.3147,4.4274,355459,0
2009-02-05,4.4025,4.4085,4.1893,4.3461,510250,0
2009-02-06,4.3461,4.3958,4.2335,4.2894,713282,0
2009-02-09,4.3334,4.3643,4.2771,4.3147,403273,0
2009-02-10,4.3085,4.39,4.3085,4.3773,191784,0
2009-02-11,4.2894,4.3519,4.2521,4.3274,149836,0
2009-02-12,4.3147,4.3585,4.2648,4.2894,230347,0
2009-02-13,4.2894,4.3643,4.2894,4.3085,220324,0
2009-02-17,4.1328,4.2145,4.0647,4.1455,295376,0
2009-02-18,4.1401,4.171,3.6958,3.8331,1266378,0
2009-02-19,3.7516,3.8017,3.6268,3.6832,769856,0
2009-02-20,3.6391,3.652,3.5016,3.583,653414,0
2009-02-23,3.5016,3.6143,3.4327,3.5081,925059,0
2009-02-24,3.4706,3.5271,3.4013,3.5143,1273053,0
2009-02-25,3.6892,3.6892,3.4584,3.5271,306730,0
2009-02-26,3.4461,3.6143,3.4461,3.6143,486996,0
2009-02-27,3.477,3.6018,3.477,3.5955,276019,0
2009-03-02,3.558,3.5768,3.4706,3.5705,682219,0
2009-03-03,3.5452,3.5641,3.4269,3.4706,363399,0
2009-03-04,3.5143,3.5895,3.4327,3.4895,248759,0
2009-03-05,3.4204,3.4639,3.3206,3.3391,591136,0
2009-03-06,3.3391,3.3517,3.2144,3.2514,612537,0
2009-03-09,3.2581,3.2581,3.1455,3.2014,647862,0
2009-03-10,3.2078,3.4461,3.2014,3.4461,488699,0
2009-03-11,3.439,3.5081,3.4146,3.4584,188622,0
2009-03-12,3.4269,3.6644,3.4269,3.6268,440744,0
2009-03-13,3.5895,3.7144,3.5327,3.6078,354124,0
2009-03-16,3.6078,3.6581,3.5518,3.5641,159009,0
2009-03-17,3.5397,3.5955,3.5327,3.5895,163515,0
2009-03-18,3.5397,3.6457,3.5205,3.5641,206935,0
2009-03-19,3.5705,3.5955,3.4639,3.558,281731,0
2009-03-20,3.5955,3.6644,3.5327,3.558,139553,0
2009-03-23,3.6078,3.6581,3.583,3.6018,324607,0
2009-03-24,3.5452,3.6769,3.5452,3.6457,318662,0
2009-03-25,3.7144,3.7516,3.6457,3.7017,368190,0
2009-03-26,3.746,3.7707,3.7017,3.7582,415303,0
2009-03-27,3.7582,3.7707,3.6329,3.652,184757,0
2009-03-30,3.6143,3.6206,3.5016,3.5452,223863,0
2009-03-31,3.5452,3.6892,3.5452,3.6704,137234,0
2009-04-01,3.5705,3.7204,3.5705,3.7144,197310,0
2009-04-02,3.7516,3.8512,3.7516,3.8141,209219,0
2009-04-03,3.7707,3.7955,3.733,3.7707,176867,0
2009-04-06,3.7268,3.7643,3.6892,3.7396,165296,0
2009-04-07,3.6769,3.7582,3.6581,3.746,275939,0
2009-04-08,3.777,3.8395,3.7707,3.8395,121451,0
2009-04-09,3.877,3.9771,3.8458,3.9647,341181,0
2009-04-13,3.9086,4.0019,3.9086,3.9829,193083,0
2009-04-14,3.9771,4.0331,3.946,3.9647,301096,0
2009-04-15,3.9086,4.0271,3.9019,4.0019,184168,0
2009-04-16,4.0584,4.1274,4.0146,4.0584,279639,0
2009-04-17,4.0831,4.1209,4.0705,4.0772,795457,0
2009-04-20,4.0205,4.0647,3.9705,4.0084,318813,0
2009-04-21,3.9394,4.0271,3.9394,4.0019,579833,0
2009-04-22,3.9829,4.0271,3.9581,3.9829,408812,0
2009-04-23,4.0146,4.0584,3.9705,4.0084,420732,0
2009-04-24,4.0019,4.0461,3.9961,4.0396,391547,0
2009-04-27,3.9771,4.0772,3.9771,4.0705,206065,0
2009-04-28,4.0271,4.0705,4.0205,4.0205,213713,0
2009-04-29,4.0396,4.0772,4.0396,4.0705,326592,0
2009-04-30,4.1274,4.1524,4.0647,4.1274,224359,0
2009-05-01,4.1455,4.2648,4.1144,4.2648,254301,0
2009-05-04,4.2648,4.3334,4.2648,4.3147,247513,0
2009-05-05,4.2834,4.2961,4.2211,4.2396,227416,0
2009-05-06,4.2711,4.3207,4.2269,4.3147,326628,0
2009-05-07,4.3585,4.3643,4.2396,4.2396,529846,0
2009-05-08,4.3147,4.4025,4.3147,4.3585,573260,0
2009-05-11,4.3398,4.3709,4.3085,4.3207,289815,0
2009-05-12,4.3461,4.3585,4.3207,4.3398,214430,0
2009-05-13,4.2961,4.3147,4.2648,4.3022,313606,0
2009-05-14,4.3274,4.3274,4.2894,4.3207,192576,0
2009-05-15,4.3022,4.3207,4.2834,4.2894,117369,0
2009-05-18,4.3085,4.3709,4.2961,4.3643,231258,0
2009-05-19,4.415,4.4335,4.39,4.4211,195223,0
2009-05-20,4.446,4.4834,4.3207,4.3398,457757,0
2009-05-21,4.3147,4.39,4.3147,4.3519,311002,0
2009-05-22,4.3643,4.4025,4.2711,4.3709,330125,0
2009-05-26,4.39,4.4523,4.3585,4.4085,241127,0
2009-05-27,4.4583,4.4707,4.4335,4.4523,294513,0
2009-05-28,4.4583,4.5208,4.4583,4.5086,201316,0
2009-05-29,4.5208,4.5649,4.5208,4.5521,260613,0
2009-06-01,4.5775,4.6399,4.5462,4.6021,322348,0
2009-06-02,4.6021,4.6021,4.5396,4.596,190906,0
2009-06-03,4.5521,4.596,4.5335,4.596,277530,0
2009-06-04,4.6274,4.6709,4.596,4.6585,276648,0
2009-06-05,4.6896,4.7021,4.6399,4.6709,386449,0
2009-06-08,4.6399,4.7209,4.6335,4.7021,167054,0
2009-06-09,4.6836,4.7587,4.6463,4.6962,285828,0
2009-06-10,4.7587,4.7587,4.6399,4.6896,327542,0
2009-06-11,4.6896,4.752,4.6709,4.7209,261110,0
2009-06-12,4.6274,4.765,4.6274,4.765,208116,0
2009-06-15,4.6775,4.7587,4.3398,4.7151,362382,0
2009-06-16,4.6896,4.7897,4.6896,4.7897,193669,0
2009-06-17,4.8463,4.8463,4.7587,4.7834,175364,0
2009-06-18,4.7834,4.8149,4.7771,4.8149,128957,0
2009-06-19,4.8149,4.8522,4.7834,4.7965,171858,0
2009-06-22,4.7587,4.7834,4.6399,4.6463,221020,0
2009-06-23,4.6463,4.6709,4.6209,4.6274,180202,0
2009-06-24,4.6524,4.6896,4.6399,4.6463,217158,0
2009-06-25,4.6524,4.7088,4.6524,4.6836,171882,0
2009-06-26,4.7151,4.7151,4.6585,4.6775,157113,0
2009-06-29,4.6896,4.765,4.6896,4.765,163019,0
2009-06-30,4.7897,4.8337,4.7709,4.7897,249437,0
2009-07-01,4.7834,4.859,4.7834,4.8087,193691,0
2009-07-02,4.7709,4.7897,4.7399,4.7897,134131,0
2009-07-06,4.7834,4.7834,4.7021,4.7462,189932,0
2009-07-07,4.7399,4.7462,4.6962,4.7088,205206,0
2009-07-08,4.7151,4.7209,4.6585,4.6709,205785,0
2009-07-09,4.6896,4.7965,4.665,4.752,233619,0
2009-07-10,4.8149,4.8206,4.7709,4.7771,222969,0
2009-07-13,4.7834,4.8777,4.7709,4.8272,193400,0
2009-07-14,4.8149,4.8272,4.752,4.7897,125968,0
2009-07-15,4.8399,4.8777,4.7897,4.8522,323336,0
2009-07-16,4.8399,4.8959,4.8399,4.8777,139261,0
2009-07-17,4.8837,4.8837,4.8023,4.8087,131099,0
2009-07-20,4.8087,4.8903,4.8087,4.8463,243722,0
2009-07-21,4.8463,4.9338,4.8399,4.8959,227434,0
2009-07-22,4.8837,4.9027,4.8463,4.8777,286540,0
2009-07-23,4.8903,4.9464,4.8711,4.9395,370600,0
2009-07-24,4.9086,4.9712,4.9086,4.9712,127002,0
2009-07-27,4.9464,5.059,4.9464,5.059,221448,0
2009-07-28,5.0152,5.0652,4.9838,5.034,209522,0
2009-07-29,5.0152,5.0898,5.0152,5.0652,172832,0
2009-07-30,5.0836,5.1772,5.0836,5.1337,109760,0
2009-07-31,5.1717,5.2339,5.1717,5.2339,172904,0
2009-08-03,5.3526,5.3526,5.2148,5.3402,354948,0
2009-08-04,5.3464,5.3834,5.3154,5.3526,424510,0
2009-08-05,5.1276,5.3834,5.1276,5.3526,157076,0
2009-08-06,5.3586,5.3779,5.3464,5.3464,174124,0
2009-08-07,5.3654,5.4528,5.3526,5.4213,244763,0
2009-08-10,5.4341,5.4588,5.3213,5.3526,238469,0
2009-08-11,5.3586,5.3711,5.3027,5.3154,330615,0
2009-08-12,5.2648,5.3464,5.2526,5.3087,266415,0
2009-08-13,5.3154,5.3464,5.2902,5.3278,168584,0
2009-08-14,5.3338,5.3464,5.2963,5.3154,298864,0
2009-08-17,5.0836,5.2274,5.0152,5.1525,363018,0
2009-08-18,5.1717,5.2464,5.1651,5.2464,145738,0
2009-08-19,5.2274,5.259,5.1901,5.1901,134603,0
2009-08-20,5.159,5.2024,5.1089,5.1525,427100,0
2009-08-21,5.1901,5.2339,5.1772,5.2339,177961,0
2009-08-24,5.2963,5.3154,5.2464,5.2464,182021,0
2009-08-25,5.2648,5.2963,5.2526,5.2963,196771,0
2009-08-26,5.2274,5.3027,5.2274,5.284,206174,0
2009-08-27,5.259,5.2963,5.2404,5.2902,215031,0
2009-08-28,5.3027,5.3402,5.3027,5.3278,169903,0
2009-08-31,5.2776,5.3027,5.2404,5.2715,244040,0
2009-09-01,5.3154,5.3154,5.2024,5.2024,252675,0
2009-09-02,5.1772,5.2526,5.1717,5.2526,190081,0
2009-09-03,5.259,5.3278,5.259,5.3278,176970,0
2009-09-04,5.3278,5.3779,5.3027,5.3779,189785,0
2009-09-08,5.3965,5.4088,5.3779,5.3965,179668,0
2009-09-09,5.3903,5.4213,5.3586,5.4088,252331,0
2009-09-10,5.4028,5.4655,5.4028,5.4528,258775,0
2009-09-11,5.4341,5.4655,5.3965,5.4655,180784,0
2009-09-14,5.44,5.534,5.4341,5.5213,177965,0
2009-09-15,5.534,5.5841,5.5213,5.5527,294956,0
2009-09-16,5.5778,5.7028,5.5527,5.7028,392651,0
2009-09-17,5.7154,5.7154,5.6651,5.6969,232160,0
2009-09-18,5.6969,5.7402,5.6969,5.7216,184788,0
2009-09-21,5.7216,5.7527,5.6969,5.7466,210574,0
2009-09-22,5.7841,5.7966,5.7466,5.7966,237477,0
2009-09-23,5.8153,5.8465,5.7781,5.8153,262037,0
2009-09-24,5.8031,5.853,5.8031,5.8465,191918,0
2009-09-25,5.8153,5.9093,5.8031,5.8781,179173,0
2009-09-28,5.9154,5.9405,5.859,5.8657,228636,0
2009-09-29,5.8657,5.9154,5.8657,5.9093,224776,0
2009-09-30,5.9093,5.9405,5.9029,5.9154,380293,0
2009-10-01,5.9774,5.9774,5.8465,5.8657,206662,0
2009-10-02,5.7905,5.8465,5.7841,5.8216,148912,0
2009-10-05,5.8216,5.8781,5.8153,5.859,351569,0
2009-10-06,5.8714,5.9218,5.834,5.834,415472,0
2009-10-07,5.8216,5.8904,5.8153,5.8839,199971,0
2009-10-08,5.8968,5.9154,5.8714,5.9154,165034,0
2009-10-09,5.8714,5.9218,5.853,5.9093,297221,0
2009-10-12,5.8839,5.9218,5.7781,5.9029,436569,0
2009-10-13,5.8153,5.8714,5.8153,5.853,195110,0
2009-10-14,5.8781,5.8839,5.7653,5.7841,819465,0
2009-10-15,5.734,5.853,5.734,5.8095,284733,0
2009-10-16,5.8031,5.8279,5.7905,5.8279,336655,0
2009-10-19,5.8095,5.859,5.7966,5.859,204597,0
2009-10-20,5.8465,5.8714,5.834,5.8657,247551,0
2009-10-21,5.8406,5.9029,5.8406,5.8968,215355,0
2009-10-22,5.9093,5.9218,5.8714,5.8904,234487,0
2009-10-23,5.8968,5.9656,5.8904,5.9405,362560,0
2009-10-26,5.9405,5.9656,5.9218,5.9279,236558,0
2009-10-27,5.9093,5.9218,5.8781,5.9093,228438,0
2009-10-28,5.8031,5.8657,5.6651,5.8031,468990,0
2009-10-29,5.853,5.8714,5.7841,5.8216,389740,0
2009-10-30,5.834,5.8406,5.659,5.6844,353800,0
2009-11-02,6.1281,6.1281,5.6717,5.7841,308652,0
2009-11-03,5.7094,5.7653,5.7094,5.7527,153097,0
2009-11-04,5.7715,5.7841,5.7466,5.7781,170222,0
2009-11-05,5.7653,5.8031,5.759,5.7966,272695,0
2009-11-06,5.7905,5.8153,5.759,5.8153,148878,0
2009-11-09,5.8279,5.859,5.8153,5.8465,205838,0
2009-11-10,5.8153,5.8216,5.7466,5.7715,184215,0
2009-11-11,5.7905,5.834,5.7841,5.8153,183970,0
2009-11-12,5.7905,5.9218,5.734,5.8968,489827,0
2009-11-13,5.9218,5.9531,5.8465,5.8714,203547,0
2009-11-16,5.8904,5.9093,5.8279,5.8465,246565,0
2009-11-17,5.8279,5.8781,5.8216,5.8781,211067,0
2009-11-18,5.8904,5.9093,5.8714,5.9093,168990,0
2009-11-19,5.853,5.9029,5.853,5.9029,129034,0
2009-11-20,5.934,5.9405,5.8839,5.934,233034,0
2009-11-23,5.8714,5.9592,5.8714,5.9531,381143,0
2009-11-24,5.9154,5.9774,5.9154,5.9592,238310,0
2009-11-25,5.9903,6.0216,5.9716,6.0159,260012,0
2009-11-27,5.8279,5.9716,5.8279,5.9716,97298,0
2009-11-30,5.9716,5.997,5.9592,5.9844,313818,0
2009-12-01,6.1591,6.1591,5.9774,5.9844,285086,0
2009-12-02,5.9903,6.0524,5.9903,6.0473,363575,0
2009-12-03,6.0345,6.0593,6.0278,6.0401,219501,0
2009-12-04,6.0524,6.1281,6.0524,6.1217,329582,0
2009-12-07,6.1031,6.1591,6.1031,6.1467,289231,0
2009-12-08,6.0718,6.1467,6.0718,6.1467,179304,0
2009-12-09,6.1095,6.1281,6.0843,6.0966,229340,0
2009-12-10,6.1281,6.1407,6.0782,6.0905,293663,0
2009-12-11,6.0524,6.1217,6.0524,6.0966,263919,0
2009-12-14,6.1281,6.1591,6.1031,6.1467,300887,0
2009-12-15,6.1031,6.1844,6.1031,6.1591,201594,0
2009-12-16,6.1591,6.1783,6.1281,6.1656,288490,0
2009-12-17,6.1095,6.1656,6.1095,6.1591,194366,0
2009-12-18,6.1281,6.2093,6.1281,6.2093,179722,0
2009-12-21,6.2218,6.3659,6.2218,6.3029,332849,0
2009-12-22,6.2907,6.4595,6.2907,6.447,453632,0
2009-12-23,6.4405,6.5657,6.4282,6.5035,259613,0
2009-12-24,6.4846,6.5035,6.4595,6.5035,153254,0
2009-12-28,6.4718,6.4972,6.4405,6.4781,290154,0
2009-12-29,6.4781,6.5095,6.4405,6.4972,207393,0
2009-12-30,6.5161,6.5218,6.4905,6.4905,269167,0
2009-12-31,6.6346,6.6346,6.447,6.4718,221590,0
2010-01-04,6.447,6.5474,6.4094,6.5348,462762,0
2010-01-05,6.4846,6.5657,6.4781,6.5474,398023,0
2010-01-06,6.5657,6.6095,6.5161,6.572,412719,0
2010-01-07,6.5348,6.5972,6.5348,6.5972,339200,0
2010-01-08,6.5657,6.6781,6.5657,6.6657,366811,0
2010-01-11,6.6721,6.7217,6.6412,6.7039,338958,0
2010-01-12,6.6781,6.7094,6.616,6.6284,576296,0
2010-01-13,6.5846,6.6284,6.572,6.6284,305013,0
2010-01-14,6.6284,6.6657,6.6216,6.653,276277,0
2010-01-15,6.616,6.6657,6.616,6.6657,131287,0
2010-01-19,6.6596,6.7537,6.653,6.7217,324162,0
2010-01-20,6.7163,6.7473,6.7094,6.7287,385127,0
2010-01-21,6.7405,6.7847,6.7094,6.7217,473241,0
2010-01-22,6.7405,6.7659,6.7217,6.7346,385117,0
2010-01-25,6.7659,6.8158,6.7039,6.797,509576,0
2010-01-26,6.8284,6.8536,6.6846,6.7039,552222,0
2010-01-27,6.7598,6.7659,6.6596,6.7346,468899,0
2010-01-28,6.7039,6.7598,6.6968,6.7163,446351,0
2010-01-29,6.7473,6.7719,6.7094,6.7287,402667,0
2010-02-01,6.9096,6.9096,6.7163,6.7659,348061,0
2010-02-02,6.7847,6.8284,6.7598,6.8284,278459,0
2010-02-03,6.8158,6.8284,6.7847,6.8095,330626,0
2010-02-04,6.8284,6.8472,6.7217,6.7598,329350,0
2010-02-05,6.7598,6.7783,6.6596,6.7039,563640,0
2010-02-08,6.6781,6.797,6.6721,6.7847,234427,0
2010-02-09,6.8225,6.8847,6.8032,6.8786,364717,0
2010-02-10,6.8847,6.9034,6.8284,6.9034,264009,0
2010-02-11,6.9096,6.9597,6.872,6.9162,323236,0
2010-02-12,6.9096,6.9349,6.891,6.9349,424922,0
2010-02-16,6.9471,6.9722,6.8972,6.9722,428917,0
2010-02-17,6.9722,7.0097,6.9221,6.966,357692,0
2010-02-18,6.9597,7.0534,6.9411,7.0352,539556,0
2010-02-19,7.0534,7.1847,7.0406,7.1094,382016,0
2010-02-22,7.1411,7.1598,7.066,7.0786,606105,0
2010-02-23,6.9783,7.1285,6.9783,7.1035,411215,0
2010-02-24,7.1411,7.3226,7.1162,7.1726,572188,0
2010-02-25,7.1162,7.1847,7.0723,7.1534,362740,0
2010-02-26,7.1222,7.1912,7.1035,7.1411,479996,0
2010-03-01,7.2536,7.2536,7.1598,7.2038,506300,0
2010-03-02,7.3226,7.3226,7.1974,7.2287,323692,0
2010-03-03,7.2348,7.2722,7.1411,7.1912,412081,0
2010-03-04,7.1847,7.2097,7.1598,7.1847,323432,0
2010-03-05,7.1912,7.3474,7.1847,7.2348,337999,0
2010-03-08,7.2536,7.3161,7.2477,7.3103,223162,0
2010-03-09,7.2978,7.41,7.2978,7.3788,277236,0
2010-03-10,7.385,7.5042,7.385,7.4351,440953,0
2010-03-11,7.4415,7.4725,7.4227,7.4661,491775,0
2010-03-12,7.4725,7.4725,7.4037,7.4037,487079,0
2010-03-15,7.4037,7.4661,7.4037,7.4351,312740,0
2010-03-16,7.4473,7.4975,7.4473,7.4913,444016,0
2010-03-17,7.5282,7.5978,7.5229,7.5229,654044,0
2010-03-18,7.5101,7.5473,7.4913,7.5042,349480,0
2010-03-19,7.5282,7.579,7.4975,7.5723,339709,0
2010-03-22,7.5917,7.5978,7.5406,7.5473,310639,0
2010-03-23,7.5473,7.5851,7.5347,7.5536,358521,0
2010-03-24,7.579,7.6158,7.5282,7.5406,200127,0
2010-03-25,7.5851,7.5851,7.4661,7.4975,263218,0
2010-03-26,7.4661,7.4852,7.2536,7.2978,578766,0
2010-03-29,7.2978,7.3534,7.2665,7.2978,258815,0
2010-03-30,7.3226,7.3345,7.2477,7.3032,416440,0
2010-03-31,7.3032,7.4913,7.2597,7.4661,420793,0
2010-04-01,7.5229,7.5723,7.4975,7.5406,290383,0
2010-04-05,7.5406,7.5978,7.4913,7.5159,414029,0
2010-04-06,7.5473,7.5536,7.4786,7.4913,229876,0
2010-04-07,7.5347,7.5536,7.4541,7.4975,277754,0
2010-04-08,7.5347,7.5723,7.5101,7.5723,199527,0
2010-04-09,7.5978,7.6288,7.5282,7.5598,390331,0
2010-04-12,7.5664,7.6042,7.5347,7.579,150858,0
2010-04-13,7.5978,7.6469,7.5851,7.641,324359,0
2010-04-14,7.6605,7.7359,7.6605,7.7043,237679,0
2010-04-15,7.7294,7.7359,7.6605,7.6736,341099,0
2010-04-16,7.6973,7.7416,7.641,7.6469,277305,0
2010-04-19,7.6736,7.6911,7.5536,7.579,308067,0
2010-04-20,7.5917,7.641,7.5473,7.6158,213796,0
2010-04-21,7.641,7.641,7.4786,7.4913,240195,0
2010-04-22,7.4541,7.5347,7.4473,7.5282,132431,0
2010-04-23,7.601,7.6326,7.5632,7.6267,214517,0
2010-04-26,7.6666,7.6792,7.6106,7.6736,161257,0
2010-04-27,7.6853,7.6853,7.5664,7.5917,207733,0
2010-04-28,7.6469,7.6469,7.3287,7.3973,656409,0
2010-04-29,7.4351,7.4661,7.3973,7.4599,177254,0
2010-04-30,7.4852,7.4975,7.4351,7.4913,163857,0
2010-05-03,7.5229,7.5406,7.4852,7.5229,143541,0
2010-05-04,7.5473,7.5473,7.36,7.41,498862,0
2010-05-05,7.3161,7.3914,7.0786,7.1659,656351,0
2010-05-06,7.1598,7.1659,5.659,6.8348,1104927,0
2010-05-07,6.9411,6.9411,6.6781,6.8847,427747,0
2010-05-10,7.0723,7.1534,6.9722,6.9848,219291,0
2010-05-11,6.991,7.1534,6.966,7.1476,197865,0
2010-05-12,7.1659,7.2038,7.0786,7.1534,192988,0
2010-05-13,7.1974,7.2348,7.1285,7.2097,272761,0
2010-05-14,7.2412,7.2412,7.0352,7.0969,339449,0
2010-05-17,7.1162,7.1222,6.872,6.9722,352936,0
2010-05-18,7.0352,7.066,6.8158,6.8661,222644,0
2010-05-19,6.8972,6.9411,6.6846,6.8225,317490,0
2010-05-20,6.6908,6.6908,6.3155,6.4346,1322953,0
2010-05-21,6.4032,6.5972,6.2533,6.5907,430456,0
2010-05-24,6.5657,6.6284,6.5283,6.5907,207743,0
2010-05-25,6.5283,6.5533,6.4032,6.5533,322460,0
2010-05-26,6.5474,6.6908,6.5406,6.572,231517,0
2010-05-27,6.7163,6.7217,6.5907,6.6596,297878,0
2010-05-28,6.6908,6.7217,6.6034,6.6781,151859,0
2010-06-01,6.6968,6.7405,6.653,6.7405,107829,0
2010-06-02,6.7217,6.7405,6.6095,6.7163,215669,0
2010-06-03,6.791,6.791,6.653,6.7163,187013,0
2010-06-04,6.653,6.6968,6.5533,6.5846,133788,0
2010-06-07,6.6034,6.6846,6.5972,6.6284,78131,0
2010-06-08,6.6781,6.6968,6.5846,6.6216,129114,0
2010-06-09,6.7039,6.7039,6.6284,6.6908,144473,0
2010-06-10,6.7473,6.7473,6.6846,6.7163,126882,0
2010-06-11,6.6968,6.7039,6.653,6.6846,76076,0
2010-06-14,6.7094,6.7217,6.6781,6.7217,114814,0
2010-06-15,6.7719,6.7719,6.6471,6.7217,193087,0
2010-06-16,6.7405,6.7659,6.7039,6.7659,138846,0
2010-06-17,6.8158,6.8661,6.797,6.8661,131420,0
2010-06-18,6.9284,6.9411,6.8786,6.9411,114856,0
2010-06-21,7.0225,7.0225,6.9783,7.0097,125974,0
2010-06-22,7.0352,7.0352,6.8972,6.9411,175731,0
2010-06-23,6.9471,6.9471,6.8847,6.9349,115999,0
2010-06-24,6.9722,6.9722,6.8536,6.8972,153502,0
2010-06-25,6.9411,6.9411,6.8348,6.8406,130299,0
2010-06-28,6.8348,6.872,6.8225,6.8472,113144,0
2010-06-29,6.8225,6.8225,6.7287,6.7537,162585,0
2010-06-30,6.7324,6.7834,6.7324,6.7577,112278,0
2010-07-01,6.8225,6.8225,6.6346,6.6721,188868,0
2010-07-02,6.7094,6.7217,6.6284,6.6346,109372,0
2010-07-06,6.6968,6.6968,6.6412,6.6596,116593,0
2010-07-07,6.653,6.653,6.5972,6.6471,200276,0
2010-07-08,6.6721,6.7094,6.6412,6.7094,125360,0
2010-07-09,6.7659,6.797,6.7287,6.797,136821,0
2010-07-12,6.7847,6.8158,6.7847,6.8095,74219,0
2010-07-13,6.8225,6.8225,6.7473,6.797,129466,0
2010-07-14,6.8348,6.8348,6.7473,6.7473,139606,0
2010-07-15,6.7405,6.7659,6.6596,6.7039,205846,0
2010-07-16,6.6721,6.7405,6.653,6.7039,172217,0
2010-07-19,6.7287,6.7473,6.6471,6.7287,135214,0
2010-07-20,6.7217,6.7537,6.6781,6.7287,100486,0
2010-07-21,6.7847,6.8032,6.7405,6.7783,155694,0
2010-07-22,6.8472,6.8972,6.7537,6.797,271021,0
2010-07-23,6.8406,6.9034,6.8348,6.8972,150178,0
2010-07-26,6.891,6.9411,6.872,6.9221,141236,0
2010-07-27,6.9034,6.9221,6.8786,6.8972,128116,0
2010-07-28,6.9349,6.9411,6.8972,6.9034,130920,0
2010-07-29,6.9349,6.966,6.9034,6.966,156779,0
2010-07-30,6.9284,7.0097,6.9162,7.0038,179608,0
2010-08-02,7.0723,7.0723,6.9848,7.0038,139640,0
2010-08-03,7.0284,7.0284,6.991,7.0284,109907,0
2010-08-04,7.066,7.0786,7.0038,7.0161,140936,0
2010-08-05,6.7847,7.0038,6.7719,6.9848,97359,0
2010-08-06,7.0038,7.0097,6.9411,6.9722,55286,0
2010-08-09,7.0097,7.0161,6.9284,6.9848,150895,0
2010-08-10,6.9848,6.9848,6.9162,6.9411,122663,0
2010-08-11,6.8661,6.9284,6.8596,6.8786,148652,0
2010-08-12,6.8158,6.8847,6.8158,6.872,118827,0
2010-08-13,6.9284,6.9535,6.8786,6.9411,148948,0
2010-08-16,6.9411,6.9411,6.8847,6.8972,96310,0
2010-08-17,6.9162,6.9471,6.8536,6.8661,175726,0
2010-08-18,6.9096,6.9221,6.8472,6.9162,88319,0
2010-08-19,6.9221,6.9471,6.891,6.9411,139845,0
2010-08-20,6.9597,6.966,6.8847,6.9349,109351,0
2010-08-23,6.966,6.9971,6.9535,6.9971,154103,0
2010-08-24,6.8032,7.0038,6.8032,6.9597,187325,0
2010-08-25,6.991,6.991,6.8596,6.8786,197589,0
2010-08-26,6.8472,6.8847,6.8284,6.8472,138815,0
2010-08-27,6.8847,6.891,6.8284,6.8786,99494,0
2010-08-30,6.8536,6.8786,6.8406,6.8406,107085,0
2010-08-31,6.8702,6.8828,6.8127,6.8383,115132,0
2010-09-01,6.9971,6.9971,6.8661,6.8972,143454,0
2010-09-02,6.9284,6.9284,6.8225,6.891,200392,0
2010-09-03,6.9162,6.9221,6.8536,6.891,102437,0
2010-09-07,6.891,6.9349,6.8406,6.9162,131399,0
2010-09-08,6.9284,6.9848,6.872,6.9162,98311,0
2010-09-09,6.966,6.9783,6.9162,6.9471,164345,0
2010-09-10,6.9783,7.0161,6.966,7.0161,79712,0
2010-09-13,7.0474,7.0474,6.9722,6.9848,137309,0
2010-09-14,7.0097,7.0352,6.9722,6.991,201080,0
2010-09-15,6.9722,6.9783,6.9162,6.9221,123364,0
2010-09-16,6.9411,6.9722,6.9096,6.966,164366,0
2010-09-17,6.9971,6.9971,6.9722,6.9971,62842,0
2010-09-20,6.9971,7.0352,6.9535,7.0097,167195,0
2010-09-21,7.0161,7.0161,6.9221,6.9411,167878,0
2010-09-22,6.9848,6.9848,6.9162,6.9349,130948,0
2010-09-23,6.966,6.9722,6.9284,6.9349,165854,0
2010-09-24,6.9722,6.9783,6.9034,6.9096,153021,0
2010-09-27,6.9471,6.9471,6.8786,6.9096,130048,0
2010-09-28,6.966,6.966,6.9162,6.9284,221764,0
2010-09-29,6.9535,6.9722,6.9221,6.9535,148374,0
2010-09-30,6.9509,6.9824,6.9192,6.9386,194804,0
2010-10-01,7.0284,7.0284,6.9535,6.966,121743,0
2010-10-04,7.0097,7.0097,6.9535,6.9848,118219,0
2010-10-05,7.0038,7.0284,6.9848,6.9971,117469,0
2010-10-06,7.0097,7.0161,6.9471,6.9783,111767,0
2010-10-07,6.9971,7.0097,6.9349,7.0097,127377,0
2010-10-08,7.0284,7.0284,6.9783,7.0225,79480,0
2010-10-11,7.0848,7.0848,6.991,7.0786,166986,0
2010-10-12,7.0406,7.0848,7.0225,7.066,252484,0
2010-10-13,7.0406,7.066,7.0038,7.0406,242597,0
2010-10-14,7.066,7.0848,7.0225,7.0474,267329,0
2010-10-15,7.0534,7.0848,6.966,6.991,153459,0
2010-10-18,6.991,6.9971,6.9349,6.9722,248509,0
2010-10-19,6.9783,6.9971,6.9411,6.9471,160006,0
2010-10-20,6.9722,7.0284,6.9471,7.0225,189393,0
2010-10-21,6.9971,7.0474,6.9783,7.0474,146974,0
2010-10-22,7.0352,7.0723,7.0038,7.0474,162098,0
2010-10-25,7.0723,7.1035,7.0601,7.1035,155705,0
2010-10-26,7.1162,7.1162,7.0723,7.1035,192094,0
2010-10-27,7.0601,7.0912,7.0038,7.0534,293398,0
2010-10-28,7.0912,7.1035,7.0097,7.0848,148178,0
2010-10-29,7.0991,7.1122,7.0727,7.1057,116222,0
2010-11-01,7.1912,7.1912,7.0534,7.0912,229288,0
2010-11-02,7.1162,7.135,7.066,7.135,202799,0
2010-11-03,7.1659,7.1659,7.0534,7.1094,139477,0
2010-11-04,7.1598,7.1598,7.0786,7.0786,405379,0
2010-11-05,7.0969,7.1162,7.0786,7.1035,172885,0
2010-11-08,7.1162,7.1162,7.0848,7.1162,187183,0
2010-11-09,7.1162,7.1476,7.1035,7.1476,222895,0
2010-11-10,7.0969,7.1476,7.0969,7.1476,116166,0
2010-11-11,7.1411,7.1534,7.0786,7.0969,159965,0
2010-11-12,7.0786,7.1162,7.0474,7.0474,103831,0
2010-11-15,7.0786,7.1222,7.0352,7.0534,239184,0
2010-11-16,6.9783,7.0912,6.8032,6.9284,276303,0
2010-11-17,6.9535,7.0352,6.9411,7.0225,130971,0
2010-11-18,7.0474,7.1035,7.0352,7.1035,152403,0
2010-11-19,7.1285,7.1534,7.0969,7.135,213329,0
2010-11-22,7.1285,7.1598,7.1162,7.1476,139078,0
2010-11-23,7.135,7.1534,7.0912,7.135,173260,0
2010-11-24,7.1162,7.1598,7.0969,7.1285,170735,0
2010-11-26,7.1476,7.1598,7.1222,7.1598,39242,0
2010-11-29,7.1598,7.1598,7.0786,7.1285,156031,0
2010-11-30,7.1425,7.1553,7.1047,7.1298,184106,0
2010-12-01,7.416,7.416,7.1476,7.1726,160874,0
2010-12-02,7.1726,7.1912,7.135,7.1786,230667,0
2010-12-03,7.1598,7.1847,7.1094,7.1847,105693,0
2010-12-06,7.2097,7.2163,7.135,7.2163,187635,0
2010-12-07,7.1912,7.2536,7.1476,7.2222,293230,0
2010-12-08,7.2222,7.2222,7.1534,7.1847,256025,0
2010-12-09,7.2097,7.2163,7.0969,7.1847,220005,0
2010-12-10,7.1847,7.1847,7.135,7.1659,109486,0
2010-12-13,7.1847,7.1847,7.066,7.1162,191726,0
2010-12-14,7.1534,7.1534,7.0225,7.0848,284491,0
2010-12-15,7.066,7.1411,7.0474,7.1222,230410,0
2010-12-16,7.1376,7.1631,7.1063,7.1502,184483,0
2010-12-17,7.1598,7.4415,7.1598,7.4415,493118,0
2010-12-20,7.3287,7.3345,7.2597,7.3103,227093,0
2010-12-21,7.2722,7.3474,7.2038,7.2722,169757,0
2010-12-22,7.2536,7.3345,7.2536,7.3287,295033,0
2010-12-23,7.3474,7.3534,7.2597,7.2665,250980,0
2010-12-27,7.3725,7.3788,7.2848,7.3287,141381,0
2010-12-28,7.3411,7.3725,7.2536,7.3032,250714,0
2010-12-29,7.3447,7.3764,7.3318,7.3635,175250,0
2010-12-30,7.3764,7.389,7.3127,7.3635,171370,0
2010-12-31,7.3809,7.3878,7.334,7.3878,122237,0
2011-01-03,7.4037,7.4473,7.3411,7.4037,228345,0
2011-01-04,7.4661,7.4786,7.3973,7.4599,177329,0
2011-01-05,7.4599,7.4852,7.41,7.4852,168170,0
2011-01-06,7.4975,7.4975,7.4473,7.4852,177782,0
2011-01-07,7.5536,7.5536,7.4473,7.4852,212733,0
2011-01-10,7.4913,7.5347,7.4473,7.5347,220392,0
2011-01-11,7.579,7.5851,7.3287,7.4852,330263,0
2011-01-12,7.4725,7.5347,7.4725,7.5101,200966,0
2011-01-13,7.4913,7.5598,7.4913,7.5598,295078,0
2011-01-14,7.5978,7.6042,7.4852,7.5282,170099,0
2011-01-18,7.5536,7.5536,7.4725,7.5282,213623,0
2011-01-19,7.5521,7.5521,7.4454,7.4833,188816,0
2011-01-20,7.5282,7.5406,7.4227,7.5406,210752,0
2011-01-21,7.5406,7.6042,7.5042,7.6042,165181,0
2011-01-24,7.6288,7.6288,7.5917,7.6158,291562,0
2011-01-25,7.717,7.7224,7.6158,7.641,334299,0
2011-01-26,7.6605,7.6853,7.6158,7.6853,202628,0
2011-01-27,7.717,7.7527,7.6469,7.7481,268381,0
2011-01-28,7.7527,7.7729,7.6666,7.6792,324771,0
2011-01-31,7.6947,7.8093,7.6827,7.8093,317617,0
2011-02-01,7.9978,7.9978,7.6911,7.7294,335801,0
2011-02-02,7.7481,7.9545,7.6911,7.829,358769,0
2011-02-03,7.7972,7.8477,7.7847,7.8355,294927,0
2011-02-04,7.8534,7.9545,7.8156,7.9545,243160,0
2011-02-07,8.0034,8.0093,7.9478,7.9859,245055,0
2011-02-08,7.9978,7.9978,7.9409,7.9859,262139,0
2011-02-09,7.9478,7.9478,7.8226,7.8355,362156,0
2011-02-10,7.8355,7.8477,7.7907,7.8156,294972,0
2011-02-11,7.8355,7.8411,7.7729,7.8355,212102,0
2011-02-14,7.8355,7.8599,7.8031,7.8599,224910,0
2011-02-15,7.8411,7.8534,7.7856,7.8477,243907,0
2011-02-16,7.829,7.9042,7.798,7.8864,355084,0
2011-02-18,7.8477,7.8534,7.7972,7.8093,178281,0
2011-02-22,7.8156,7.8355,7.7359,7.7656,228590,0
2011-02-23,7.798,7.8156,7.6911,7.8031,249399,0
2011-02-24,7.8226,7.8226,7.7359,7.7656,225772,0
2011-02-25,7.7847,7.8093,7.6964,7.7594,226832,0
2011-02-28,7.8093,7.829,7.7719,7.8226,295009,0
2011-03-01,7.8599,7.8599,7.79,7.8156,262944,0
2011-03-02,7.8093,7.829,7.7784,7.8093,200402,0
2011-03-03,7.8477,7.8534,7.7086,7.7784,263962,0
2011-03-04,7.7847,7.7907,7.6728,7.6853,199276,0
2011-03-07,7.7416,7.7416,7.6148,7.6853,247324,0
2011-03-08,7.7035,7.7651,7.6404,7.7651,233789,0
2011-03-09,7.7972,7.8156,7.7035,7.8156,401565,0
2011-03-10,7.8156,7.8477,7.7464,7.8477,258447,0
2011-03-11,7.8477,7.8534,7.7719,7.8411,184762,0
2011-03-14,7.8477,7.8477,7.7594,7.7907,166594,0
2011-03-15,7.7519,7.7847,7.6027,7.7847,287661,0
2011-03-16,7.7907,7.7907,7.6786,7.7594,165701,0
2011-03-17,7.7579,7.7579,7.7142,7.7579,191147,0
2011-03-18,7.716,7.7352,7.6657,7.6728,159801,0
2011-03-21,7.7473,7.7651,7.6728,7.7519,186640,0
2011-03-22,7.7519,7.7594,7.7035,7.7519,152208,0
2011-03-23,7.7719,7.7784,7.7473,7.7719,227011,0
2011-03-24,7.7784,7.7907,7.7594,7.7651,210465,0
2011-03-25,7.7784,7.79,7.6956,7.7464,262895,0
2011-03-28,7.7907,7.7907,7.7086,7.7594,249518,0
2011-03-29,7.7972,7.8477,7.7784,7.8477,210153,0
2011-03-30,7.8477,7.8477,7.7972,7.8226,197860,0
2011-03-31,7.7963,7.8031,7.7026,7.7481,255109,0
2011-04-01,7.7972,7.9167,7.6956,7.7086,187508,0
2011-04-04,7.7519,7.7519,7.6657,7.7473,217037,0
2011-04-05,7.7007,7.8021,7.7007,7.7637,170517,0
2011-04-06,7.7464,7.8226,7.7346,7.8226,175302,0
2011-04-07,7.8406,7.8526,7.8087,7.8526,155813,0
2011-04-08,7.8984,7.8984,7.8226,7.8534,151943,0
2011-04-11,7.8599,7.8733,7.8355,7.8534,247003,0
2011-04-12,7.8591,7.8856,7.828,7.8856,224369,0
2011-04-13,7.9042,7.9359,7.8922,7.9167,279248,0
2011-04-14,7.9359,7.9545,7.8733,7.9487,234515,0
2011-04-15,7.9805,7.9866,7.9233,7.9359,190901,0
2011-04-18,7.9233,7.9416,7.8864,7.9416,132722,0
2011-04-19,7.9097,7.9679,7.8922,7.9608,139900,0
2011-04-20,8.0176,8.0315,7.9416,7.9733,279059,0
2011-04-21,8.0176,8.0176,7.9733,7.9923,268965,0
2011-04-25,8.0441,8.0441,7.9359,7.9359,217265,0
2011-04-26,7.9352,7.9478,7.8786,7.8976,173647,0
2011-04-27,7.8733,7.8984,7.8534,7.8922,179724,0
2011-04-28,7.8864,7.8864,7.8477,7.8733,182153,0
2011-04-29,7.8706,7.9176,7.8638,7.8922,221913,0
2011-05-02,7.9233,7.9733,7.9167,7.9608,167962,0
2011-05-03,7.9819,7.9881,7.9116,7.9628,228088,0
2011-05-04,7.9416,7.9478,7.8922,7.9352,159955,0
2011-05-05,7.9116,7.9116,7.8872,7.8993,220917,0
2011-05-06,7.9097,7.9478,7.8922,7.9352,171862,0
2011-05-09,7.9281,7.9805,7.9233,7.9805,174908,0
2011-05-10,7.9866,8.0315,7.9608,8.0049,223889,0
2011-05-11,8.0274,8.0467,8.0068,8.0203,133787,0
2011-05-12,8.0561,8.0813,8.0374,8.0688,320101,0
2011-05-13,8.1068,8.1068,8.0315,8.0441,220629,0
2011-05-16,8.0884,8.1068,8.0176,8.05,309425,0
2011-05-17,8.0608,8.0688,7.9679,8.0112,211570,0
2011-05-18,8.05,8.0561,7.9986,8.05,229024,0
2011-05-19,8.0744,8.1322,8.0441,8.1322,225267,0
2011-05-20,8.1219,8.1219,8.0401,8.0713,200766,0
2011-05-23,8.0176,8.1068,7.9986,8.0246,191314,0
2011-05-24,8.0374,8.1068,7.9986,8.05,230588,0
2011-05-25,8.101,8.101,7.9866,8.0441,189726,0
2011-05-26,8.05,8.0688,8.0176,8.0176,178474,0
2011-05-27,8.0068,8.0068,7.9628,7.9697,167666,0
2011-05-31,8.0008,8.021,7.9618,7.9819,170350,0
2011-06-01,8.0112,8.0374,7.9545,7.9923,178108,0
2011-06-02,8.0274,8.0527,8.0068,8.0274,157709,0
2011-06-03,8.0002,8.0274,7.975,8.0274,98913,0
2011-06-06,8.0203,8.0274,7.9432,7.9628,145951,0
2011-06-07,8.0025,8.0084,7.906,7.906,221582,0
2011-06-08,7.9201,7.9201,7.8429,7.8486,202621,0
2011-06-09,7.8486,7.8486,7.7856,7.8242,110930,0
2011-06-10,7.8093,7.8156,7.7209,7.7776,150515,0
2011-06-13,7.8093,7.8599,7.7464,7.8599,195520,0
2011-06-14,7.8599,7.8872,7.829,7.8355,140960,0
2011-06-15,7.8031,7.8031,7.7142,7.7645,158135,0
2011-06-16,7.7823,7.7823,7.6522,7.6853,179937,0
2011-06-17,7.6631,7.7209,7.6575,7.7209,120422,0
2011-06-20,7.7079,7.7579,7.5867,7.6386,270947,0
2011-06-21,7.6059,7.7079,7.6059,7.6575,158018,0
2011-06-22,7.6827,7.7645,7.6764,7.7645,228215,0
2011-06-23,7.7209,7.7847,7.6506,7.7079,168047,0
2011-06-24,7.6701,7.7473,7.6701,7.7473,192513,0
2011-06-27,7.7209,7.7579,7.6631,7.7016,219233,0
2011-06-28,7.7399,7.7776,7.6941,7.7776,187533,0
2011-06-29,7.79,7.8093,7.7511,7.79,189565,0
2011-06-30,7.7481,7.7963,7.7481,7.777,239032,0
2011-07-01,7.7519,7.7916,7.7407,7.7729,116075,0
2011-07-05,7.7359,7.7603,7.7026,7.7026,204114,0
2011-07-06,7.7102,7.7553,7.6911,7.6973,161625,0
2011-07-07,7.7603,7.7737,7.716,7.7737,126143,0
2011-07-08,7.7874,7.7874,7.7481,7.7737,80228,0
2011-07-11,7.7793,7.7793,7.7142,7.7594,109417,0
2011-07-12,7.7603,7.7737,7.7086,7.7737,147804,0
2011-07-13,7.7086,7.7729,7.7016,7.7473,165073,0
2011-07-14,7.7856,7.7856,7.7216,7.7519,85179,0
2011-07-15,7.7286,7.798,7.6897,7.7793,145643,0
2011-07-18,7.7729,7.7729,7.6897,7.7594,118402,0
2011-07-19,7.7823,7.7823,7.6657,7.6973,167541,0
2011-07-20,7.7407,7.7407,7.6897,7.7086,140929,0
2011-07-21,7.7519,7.7916,7.7016,7.7729,107688,0
2011-07-22,7.7359,7.7802,7.6956,7.7425,129769,0
2011-07-25,7.7407,7.7407,7.6773,7.7016,184873,0
2011-07-26,7.7179,7.7179,7.5739,7.5812,203347,0
2011-07-27,7.5932,7.5932,7.3689,7.4198,334269,0
2011-07-28,7.3671,7.4058,7.309,7.3929,216287,0
2011-07-29,7.3053,7.3514,7.2927,7.3123,193227,0
2011-08-01,7.4393,7.4776,7.3493,7.4585,226099,0
2011-08-02,7.3993,7.4582,7.3666,7.4057,221945,0
2011-08-03,7.4064,7.4064,7.3352,7.3611,213355,0
2011-08-04,7.3153,7.3605,7.1466,7.1728,315129,0
2011-08-05,7.1872,7.2261,6.7298,7.0067,518591,0
2011-08-08,6.9168,6.9168,6.504,6.53,759962,0
2011-08-09,6.6267,6.8392,6.5493,6.8134,758863,0
2011-08-10,6.5818,6.7298,6.5686,6.6267,308261,0
2011-08-11,6.6267,6.8907,6.6071,6.8456,241489,0
2011-08-12,6.8006,6.8651,6.7749,6.8651,199871,0
2011-08-15,6.8651,6.9614,6.8259,6.9614,231007,0
2011-08-16,6.8522,6.9294,6.8522,6.8972,124461,0
2011-08-17,6.8972,6.9614,6.8972,6.9489,357055,0
2011-08-18,6.8582,6.8651,6.7362,6.781,290408,0
2011-08-19,6.6718,6.7362,6.5493,6.5747,371477,0
2011-08-22,6.6718,6.7041,6.4591,6.5423,455566,0
2011-08-23,6.5423,6.6589,6.5423,6.652,184773,0
2011-08-24,6.5876,6.6589,6.5686,6.6136,164538,0
2011-08-25,6.5818,6.6649,6.5423,6.5747,174778,0
2011-08-26,6.5111,6.6279,6.5111,6.6279,156349,0
2011-08-29,6.6459,6.7298,6.62,6.7041,160287,0
2011-08-30,6.6394,6.7229,6.6136,6.6777,204566,0
2011-08-31,6.6912,6.7995,6.6912,6.7995,146898,0
2011-09-01,6.8456,6.9101,6.8006,6.9101,235964,0
2011-09-02,6.8583,6.9456,6.8387,6.9125,127673,0
2011-09-06,6.6883,6.812,6.6167,6.7991,222992,0
2011-09-07,6.8384,6.8902,6.8056,6.8772,120170,0
2011-09-08,6.8317,6.8902,6.8248,6.8902,110619,0
2011-09-09,6.8609,6.8609,6.7897,6.8158,182475,0
2011-09-12,6.7774,6.8026,6.7511,6.796,180106,0
2011-09-13,6.796,6.8092,6.7446,6.8092,193176,0
2011-09-14,6.7835,6.8092,6.7446,6.7638,251938,0
2011-09-15,6.7571,6.8548,6.7316,6.8225,299885,0
2011-09-16,6.8092,6.8484,6.796,6.796,144642,0
2011-09-19,6.7638,6.7703,6.699,6.7316,161152,0
2011-09-20,6.712,6.7638,6.712,6.7382,185861,0
2011-09-21,6.7638,6.7703,6.6734,6.6734,192818,0
2011-09-22,6.5433,6.6412,6.5305,6.5756,418357,0
2011-09-23,6.5773,6.6555,6.551,6.6555,254458,0
2011-09-26,6.6148,6.7248,6.6148,6.712,261582,0
2011-09-27,6.7703,6.8286,6.7511,6.8026,213642,0
2011-09-28,6.8414,6.8414,6.7571,6.7774,153865,0
2011-09-29,6.8026,6.8354,6.7511,6.7703,154914,0
2011-09-30,6.7707,6.7707,6.5719,6.5719,314824,0
2011-10-03,6.6148,6.6863,6.5563,6.5697,304903,0
2011-10-04,6.551,6.5575,6.4207,6.4858,307495,0
2011-10-05,6.5375,6.6623,6.4985,6.6493,185487,0
2011-10-06,6.6623,6.708,6.6167,6.6951,118411,0
2011-10-07,6.7145,6.747,6.5316,6.551,231569,0
2011-10-10,6.59,6.7401,6.59,6.7401,179562,0
2011-10-11,6.7145,6.747,6.6883,6.7339,138367,0
2011-10-12,6.7274,6.8185,6.7207,6.8185,351801,0
2011-10-13,6.7401,6.812,6.7072,6.7663,112957,0
2011-10-14,6.8317,6.8445,6.7793,6.7991,122286,0
2011-10-17,6.7929,6.8317,6.7015,6.7015,201690,0
2011-10-18,6.7072,6.8185,6.6883,6.8056,238122,0
2011-10-19,6.8185,6.8445,6.7603,6.8185,294653,0
2011-10-20,6.8248,6.8384,6.7537,6.7537,226641,0
2011-10-21,6.8331,7.0297,6.8134,6.9643,628699,0
2011-10-24,6.9424,6.9945,6.9361,6.9619,265729,0
2011-10-25,6.9524,6.9524,6.872,6.9189,201220,0
2011-10-26,6.8969,7.0273,6.8842,7.0273,262633,0
2011-10-27,7.1448,7.3405,7.0667,7.2299,797379,0
2011-10-28,7.1939,7.2927,7.1809,7.2398,185590,0
2011-10-31,7.1756,7.2169,7.1275,7.1549,160414,0
2011-11-01,7.0795,7.2942,7.0258,7.1467,330474,0
2011-11-02,7.1384,7.1514,7.0603,7.1514,257096,0
2011-11-03,7.2001,7.2202,7.0996,7.2202,200208,0
2011-11-04,7.1228,7.1699,7.0555,7.0692,194850,0
2011-11-07,7.0297,7.0759,7.0297,7.0498,141899,0
2011-11-08,7.0498,7.1088,7.0366,7.1088,149543,0
2011-11-09,6.9791,7.0059,6.9592,6.986,136257,0
2011-11-10,7.0194,7.0328,6.9592,6.9925,123461,0
2011-11-11,7.2202,7.2202,7.0297,7.043,120668,0
2011-11-14,7.043,7.043,6.9906,7.0102,203058,0
2011-11-15,6.9839,7.0102,6.9643,6.9839,214843,0
2011-11-16,6.9577,6.9772,6.912,6.912,213210,0
2011-11-17,6.9513,6.9577,6.8396,6.8462,231933,0
2011-11-18,6.866,6.8989,6.866,6.8793,211304,0
2011-11-21,6.8462,6.8793,6.8068,6.8793,265313,0
2011-11-22,6.9252,7.0041,6.8462,6.9839,395701,0
2011-11-23,6.9252,6.9839,6.8592,6.8592,309225,0
2011-11-25,6.8583,6.8855,6.8583,6.8583,127787,0
2011-11-28,6.9839,6.9839,6.8793,6.9052,236181,0
2011-11-29,6.912,6.9906,6.8592,6.9906,379222,0
2011-11-30,7.0489,7.1667,7.0415,7.1667,438747,0
2011-12-01,7.1809,7.253,7.1545,7.253,386424,0
2011-12-02,7.3006,7.3006,7.2068,7.2202,227773,0
2011-12-05,7.2404,7.2672,7.2068,7.2473,207543,0
2011-12-06,7.2539,7.2539,7.1929,7.2337,278429,0
2011-12-07,7.1767,7.197,7.143,7.143,310609,0
2011-12-08,7.089,7.1363,7.0488,7.1363,374535,0
2011-12-09,7.1065,7.1801,7.0932,7.1467,348037,0
2011-12-12,7.0862,7.1801,7.0862,7.1266,339631,0
2011-12-13,7.2001,7.2137,7.1266,7.1665,354073,0
2011-12-14,7.0597,7.1266,6.9993,7.0328,339285,0
2011-12-15,7.0463,7.0932,7.0328,7.0393,379582,0
2011-12-16,7.0284,7.089,6.9071,6.9275,330638,0
2011-12-19,6.9054,6.9726,6.832,6.8387,305130,0
2011-12-20,6.872,7.0664,6.872,7.0664,357403,0
2011-12-21,7.0258,7.1266,7.0258,7.1065,239480,0
2011-12-22,7.0795,7.287,7.0664,7.2739,324155,0
2011-12-23,7.2845,7.3251,7.2439,7.3178,201912,0
2011-12-27,7.2473,7.287,7.2001,7.2809,339579,0
2011-12-28,7.3205,7.334,7.2538,7.334,237353,0
2011-12-29,7.2942,7.3205,7.2202,7.2672,224360,0
2011-12-30,7.3269,7.3269,7.2362,7.2706,309205,0
2012-01-03,7.2983,7.3118,7.2439,7.2845,150119,0
2012-01-04,7.3118,7.3991,7.251,7.3991,194244,0
2012-01-05,7.3855,7.4797,7.3454,7.4596,206760,0
2012-01-06,7.4193,7.4462,7.3991,7.4396,142750,0
2012-01-09,7.4534,7.5134,7.4125,7.4662,223589,0
2012-01-10,7.487,7.5874,7.4662,7.5739,245657,0
2012-01-11,7.5932,7.5932,7.4913,7.525,159855,0
2012-01-12,7.5118,7.525,7.3426,7.4504,247354,0
2012-01-13,7.4534,7.4733,7.3722,7.4396,274401,0
2012-01-17,7.4604,7.4604,7.3376,7.3376,316716,0
2012-01-18,7.3178,7.3991,7.3178,7.3454,254311,0
2012-01-19,7.3318,7.4662,7.3251,7.4534,298211,0
2012-01-20,7.4325,7.507,7.4193,7.4534,310390,0
2012-01-23,7.4534,7.595,7.4396,7.595,304614,0
2012-01-24,7.601,7.6418,7.5607,7.6083,227800,0
2012-01-25,7.6288,7.7301,7.5874,7.7301,326104,0
2012-01-26,7.6947,7.7301,7.6351,7.7016,294825,0
2012-01-27,7.6941,7.8502,7.6941,7.8236,228848,0
2012-01-30,7.7301,7.8373,7.7301,7.8242,377869,0
2012-01-31,7.8031,7.8313,7.625,7.6736,497793,0
2012-02-01,7.7224,7.7224,7.6288,7.6557,274960,0
2012-02-02,7.6557,7.6623,7.595,7.595,261830,0
2012-02-03,7.6066,7.6404,7.5932,7.6344,291153,0
2012-02-06,7.6133,7.6613,7.5932,7.62,370195,0
2012-02-07,7.6386,7.7128,7.625,7.7128,301718,0
2012-02-08,7.7128,7.7128,7.6587,7.6792,285475,0
2012-02-09,7.7057,7.7268,7.6587,7.7268,286398,0
2012-02-10,7.715,7.715,7.6273,7.6613,329848,0
2012-02-13,7.6748,7.7216,7.6469,7.6469,304423,0
2012-02-14,7.4167,7.6819,7.4167,7.6819,176191,0
2012-02-15,7.7294,7.7619,7.6684,7.7359,257401,0
2012-02-16,7.7359,7.7544,7.715,7.7544,170098,0
2012-02-17,7.7481,7.8373,7.7294,7.783,200377,0
2012-02-21,7.8373,7.8856,7.8093,7.8638,219738,0
2012-02-22,7.8856,7.9184,7.8165,7.9184,228063,0
2012-02-23,7.9449,7.9529,7.8984,7.9393,241819,0
2012-02-24,7.9307,7.9656,7.8217,7.862,343843,0
2012-02-27,7.9042,7.9184,7.8567,7.8856,353199,0
2012-02-28,7.9042,7.9042,7.7692,7.8031,284545,0
2012-02-29,7.8338,7.8338,7.7301,7.8124,282495,0
2012-03-01,7.8502,7.8922,7.8165,7.8922,348854,0
2012-03-02,7.9036,7.9646,7.8477,7.8477,429005,0
2012-03-05,7.8913,7.9656,7.8559,7.9656,283930,0
2012-03-06,7.9512,7.9566,7.7456,7.8756,601346,0
2012-03-07,7.909,7.9233,7.8411,7.916,172972,0
2012-03-08,7.9298,7.9915,7.8756,7.9915,220717,0
2012-03-09,8.0194,8.0274,7.9375,7.9717,199386,0
2012-03-12,7.9375,7.9787,7.8976,7.9167,199825,0
2012-03-13,7.9167,7.9717,7.8559,7.9167,216477,0
2012-03-14,7.9241,7.9241,7.8217,7.9042,203844,0
2012-03-15,7.9167,7.9441,7.808,7.8559,220401,0
2012-03-16,7.8559,7.884,7.7743,7.8699,266103,0
2012-03-19,7.842,7.9521,7.8148,7.9521,215535,0
2012-03-20,7.9042,8.0409,7.9042,8.0339,407891,0
2012-03-21,8.0129,8.0544,7.9441,7.9923,147330,0
2012-03-22,7.9042,8.0194,7.842,8.0129,256599,0
2012-03-23,8.0274,8.0948,8.0194,8.0948,185041,0
2012-03-26,8.1552,8.1552,8.0608,8.1219,359106,0
2012-03-27,8.1492,8.1492,8.0805,8.1219,253110,0
2012-03-28,8.1698,8.1698,8.0669,8.1019,212193,0
2012-03-29,8.1492,8.1492,8.0194,8.0544,267097,0
2012-03-30,8.1397,8.1397,7.9933,8.1322,283129,0
2012-04-02,8.0884,8.1635,8.0884,8.1492,294453,0
2012-04-03,8.177,8.177,8.0331,8.1365,168573,0
2012-04-04,8.1761,8.1761,7.9697,8.059,325114,0
2012-04-05,8.0787,8.1276,8.0034,8.0392,172154,0
2012-04-09,7.9711,8.0409,7.9711,8.0409,112235,0
2012-04-10,8.0737,8.0948,7.8614,7.909,257559,0
2012-04-11,7.8957,8.0536,7.8957,7.9986,283213,0
2012-04-12,7.9787,8.0194,7.9512,7.9986,271648,0
2012-04-13,8.012,8.012,7.909,7.9368,184193,0
2012-04-16,8.0409,8.0409,7.9566,8.0274,110394,0
2012-04-17,8.0722,8.0932,8.0102,8.0652,131801,0
2012-04-18,8.0669,8.0669,7.9432,7.9915,208835,0
2012-04-19,8.0331,8.0485,7.9368,7.9915,171781,0
2012-04-20,7.9961,8.059,7.9834,8.059,194744,0
2012-04-23,8.0669,8.1635,8.0608,8.1558,165814,0
2012-04-24,8.1916,8.1916,8.1365,8.1845,198892,0
2012-04-25,8.2124,8.2124,8.1284,8.1916,231889,0
2012-04-26,8.2326,8.2462,8.1845,8.2398,152545,0
2012-04-27,8.2508,8.2657,8.1689,8.2179,183116,0
2012-04-30,8.1817,8.217,8.1817,8.217,175344,0
2012-05-01,8.2388,8.2865,8.2241,8.2865,170801,0
2012-05-02,8.2577,8.2732,8.1916,8.2398,157152,0
2012-05-03,8.2317,8.2317,8.1068,8.1483,243865,0
2012-05-04,8.1219,8.1219,8.0467,8.0787,171242,0
2012-05-07,8.0102,8.0866,8.0102,8.0722,147457,0
2012-05-08,8.0246,8.0527,8.0034,8.0323,147863,0
2012-05-09,8.0323,8.1141,8.0323,8.1068,140891,0
2012-05-10,8.1664,8.1664,8.0906,8.1664,159720,0
2012-05-11,8.1981,8.2388,8.1689,8.1689,189813,0
2012-05-14,8.1761,8.1761,8.0323,8.0527,165943,0
2012-05-15,8.0787,8.0787,8.0034,8.0102,222530,0
2012-05-16,8.0722,8.0787,8.0102,8.0102,134260,0
2012-05-17,8.0527,8.0932,7.8512,7.8872,249243,0
2012-05-18,7.9554,7.9554,7.7761,7.79,207019,0
2012-05-21,7.7761,7.8656,7.7761,7.8656,176450,0
2012-05-22,7.906,7.9132,7.79,7.8383,147806,0
2012-05-23,7.8656,7.8934,7.6863,7.8242,958985,0
2012-05-24,7.8455,7.8581,7.8101,7.8455,164778,0
2012-05-25,7.8656,7.8733,7.783,7.8581,232002,0
2012-05-29,7.901,7.906,7.8313,7.8581,115442,0
2012-05-30,7.8733,7.8794,7.783,7.8313,116381,0
2012-05-31,7.8477,7.8542,7.7847,7.8542,150023,0
2012-06-01,7.8264,7.8264,7.6941,7.715,294167,0
2012-06-04,7.7209,7.7416,7.5406,7.5553,949900,0
2012-06-05,7.54,7.6386,7.54,7.6175,292508,0
2012-06-06,7.6666,7.7224,7.6317,7.7224,325830,0
2012-06-07,7.7637,7.7637,7.6448,7.6934,298538,0
2012-06-08,7.6531,7.7637,7.6184,7.7637,174907,0
2012-06-11,7.8054,7.8054,7.7224,7.7441,199136,0
2012-06-12,7.7637,7.8477,7.7441,7.8477,356648,0
2012-06-13,7.8683,7.8957,7.8264,7.8831,152534,0
2012-06-14,7.9241,7.9241,7.8756,7.9036,120705,0
2012-06-15,7.9521,7.9521,7.8756,7.9241,170287,0
2012-06-18,7.9375,7.9441,7.8831,7.9241,122941,0
2012-06-19,7.9375,7.9866,7.9298,7.9717,120070,0
2012-06-20,8.0138,8.021,7.9797,8.0058,136374,0
2012-06-21,8.0561,8.0696,7.9866,8.021,318644,0
2012-06-22,8.0448,8.0508,7.9952,8.0228,146707,0
2012-06-25,8.021,8.0291,7.9582,8.021,174165,0
2012-06-26,8.0618,8.0618,7.9298,8.0424,193207,0
2012-06-27,8.0761,8.125,8.0424,8.1185,255643,0
2012-06-28,8.1322,8.1322,7.9994,8.0973,203506,0
2012-06-29,8.2094,8.2558,8.0491,8.0491,226449,0
2012-07-02,8.1322,8.1886,8.0906,8.1528,142040,0
2012-07-03,8.1952,8.1952,8.1448,8.1664,72832,0
2012-07-05,8.1908,8.1908,8.1413,8.1552,122145,0
2012-07-06,8.1617,8.1689,8.106,8.106,138515,0
2012-07-09,8.106,8.199,8.106,8.1761,79934,0
2012-07-10,8.2526,8.2526,8.1141,8.1413,228856,0
2012-07-11,8.1837,8.199,8.1211,8.199,193537,0
2012-07-12,8.0508,8.1837,8.0508,8.1837,177922,0
2012-07-13,8.1908,8.2398,8.1761,8.2398,146737,0
2012-07-16,8.2398,8.2526,8.2052,8.2526,114329,0
2012-07-17,8.2585,8.2585,8.1908,8.2472,152996,0
2012-07-18,8.2665,8.2879,8.1552,8.2179,269060,0
2012-07-19,8.2472,8.2813,8.1908,8.2813,138396,0
2012-07-20,8.2665,8.3103,8.2398,8.3026,276427,0
2012-07-23,8.3026,8.3526,8.2732,8.3297,213311,0
2012-07-24,8.3445,8.3526,8.2585,8.3164,216973,0
2012-07-25,8.3164,8.3674,8.3103,8.3674,186097,0
2012-07-26,8.3862,8.3929,8.2732,8.3103,162568,0
2012-07-27,8.3445,8.3606,8.2879,8.3223,168805,0
2012-07-30,8.3526,8.3606,8.2732,8.2879,157992,0
2012-07-31,8.3164,8.3674,8.2179,8.2326,236498,0
2012-08-01,8.2943,8.3445,8.225,8.2732,249539,0
2012-08-02,8.2665,8.3445,8.2665,8.3026,179648,0
2012-08-03,8.378,8.3862,8.2665,8.2879,149218,0
2012-08-06,8.3297,8.3674,8.2879,8.3103,163335,0
2012-08-07,8.3526,8.4121,8.3365,8.3929,165803,0
2012-08-08,8.4204,8.4204,8.3726,8.3862,154801,0
2012-08-09,8.3862,8.3862,8.3223,8.3365,133514,0
2012-08-10,8.3726,8.3726,8.3223,8.3526,197219,0
2012-08-13,8.3885,8.4449,8.3241,8.4388,259686,0
2012-08-14,8.4671,8.4671,8.3946,8.4028,180080,0
2012-08-15,8.4309,8.4522,8.3746,8.4449,268578,0
2012-08-16,8.4522,8.4731,8.4028,8.4596,201707,0
2012-08-17,8.4731,8.4865,8.4309,8.4671,192552,0
2012-08-20,8.5178,8.5178,8.4596,8.5095,163474,0
2012-08-21,8.5312,8.5366,8.4865,8.5312,153283,0
2012-08-22,8.5178,8.524,8.4731,8.524,184103,0
2012-08-23,8.524,8.5509,8.5178,8.5434,188308,0
2012-08-24,8.5509,8.5709,8.5312,8.5709,196616,0
2012-08-27,8.5583,8.5709,8.4865,8.5178,152958,0
2012-08-28,8.4731,8.5366,8.4671,8.4803,235660,0
2012-08-29,8.5095,8.5924,8.5016,8.5924,261656,0
2012-08-30,8.5924,8.6127,8.5709,8.5989,240500,0
2012-08-31,8.6057,8.6211,8.578,8.6211,181857,0
2012-09-04,8.5709,8.5846,8.5095,8.5709,193529,0
2012-09-05,8.578,8.6492,8.5095,8.6492,324002,0
2012-09-06,8.5924,8.6127,8.524,8.524,287576,0
2012-09-07,8.4803,8.5583,8.4731,8.5178,339467,0
2012-09-10,8.4803,8.6057,8.4803,8.5846,151828,0
2012-09-11,8.6211,8.6281,8.6057,8.6211,129682,0
2012-09-12,8.6887,8.6887,8.5762,8.6175,269927,0
2012-09-13,8.6687,8.6687,8.5762,8.6247,279743,0
2012-09-14,8.6622,8.6757,8.5808,8.6757,211330,0
2012-09-17,8.6832,8.696,8.6101,8.6382,257363,0
2012-09-18,8.6538,8.6832,8.6175,8.6687,229778,0
2012-09-19,8.6887,8.7167,8.6622,8.7167,307327,0
2012-09-20,8.7238,8.7524,8.696,8.696,317182,0
2012-09-21,8.7377,8.8022,8.7238,8.7885,413600,0
2012-09-24,8.8022,8.865,8.796,8.865,285390,0
2012-09-25,8.8724,8.9296,8.832,8.8856,363878,0
2012-09-26,8.9296,8.9296,8.8505,8.9005,241711,0
2012-09-27,8.9005,8.9005,8.8255,8.8394,197192,0
2012-09-28,8.8394,8.8724,8.8022,8.844,422491,0
2012-10-01,8.9296,8.9362,8.8781,8.9362,231192,0
2012-10-02,8.9521,8.9817,8.8856,8.9147,205941,0
2012-10-03,8.9665,8.9742,8.9296,8.9447,196786,0
2012-10-04,8.9588,8.9863,8.844,8.8921,234240,0
2012-10-05,8.8921,8.9863,8.8856,8.9665,140798,0
2012-10-08,8.9665,8.9863,8.9005,8.9212,187085,0
2012-10-09,8.9588,8.9939,8.832,8.9863,379261,0
2012-10-10,8.9665,8.9665,8.7821,8.832,281192,0
2012-10-11,8.8302,8.8698,8.807,8.8143,255630,0
2012-10-12,8.8143,8.8422,8.7423,8.7627,238722,0
2012-10-15,8.8551,8.8551,8.7065,8.7488,246496,0
2012-10-16,8.807,8.8143,8.7423,8.7997,235293,0
2012-10-17,8.8422,8.8477,8.7627,8.7997,255856,0
2012-10-18,8.8218,8.8828,8.807,8.8828,260821,0
2012-10-19,8.9193,8.9494,8.8477,8.8633,224884,0
2012-10-22,8.6796,8.9494,8.6796,8.9494,217682,0
2012-10-23,8.9268,8.9798,8.9268,8.9569,257718,0
2012-10-24,8.9987,9.0769,8.9853,9.0193,250581,0
2012-10-25,9.07,9.0922,9.0043,9.0922,294982,0
2012-10-26,9.0922,9.1544,9.0118,9.0833,493004,0
2012-10-31,9.047,9.1054,8.9268,8.9798,343593,0
2012-11-01,9.047,9.1612,9.0118,9.047,269223,0
2012-11-02,9.1208,9.1208,9.07,9.0987,360058,0
2012-11-05,9.0535,9.0922,9.0118,9.047,224140,0
2012-11-06,9.047,9.047,8.9921,8.9921,189473,0
2012-11-07,8.9853,9.0404,8.9494,9.0118,331102,0
2012-11-08,9.0535,9.0621,9.0118,9.047,265784,0
2012-11-09,9.047,9.047,8.9921,9.0263,196385,0
2012-11-12,9.0263,9.0621,8.9722,9.0118,171701,0
2012-11-13,8.9596,8.9769,8.894,8.9465,155722,0
2012-11-14,8.9014,8.9014,8.444,8.5016,606965,0
2012-11-15,8.3213,8.5016,8.2288,8.422,450627,0
2012-11-16,8.4935,8.7876,8.4865,8.7441,333149,0
2012-11-19,8.7655,8.8255,8.7655,8.8255,254895,0
2012-11-20,8.8096,8.8255,8.7655,8.8096,261336,0
2012-11-21,8.908,8.908,8.8181,8.8791,202410,0
2012-11-23,8.9156,8.9892,8.8791,8.9827,103469,0
2012-11-26,8.954,8.9596,8.796,8.8791,265652,0
2012-11-27,8.8791,8.894,8.8181,8.866,204140,0
2012-11-28,8.866,8.8791,8.844,8.8791,176421,0
2012-11-29,8.9316,8.954,8.8791,8.954,231982,0
2012-11-30,8.954,8.954,8.8181,8.866,197376,0
2012-12-03,8.866,8.8791,8.8096,8.8394,189725,0
2012-12-04,8.8394,8.8734,8.8181,8.844,177663,0
2012-12-05,8.8394,8.866,8.8394,8.844,143643,0
2012-12-06,8.8505,8.866,8.844,8.866,162371,0
2012-12-07,8.8505,8.908,8.8505,8.8866,182690,0
2012-12-10,8.8096,8.894,8.8096,8.866,206422,0
2012-12-11,8.9596,8.9684,8.8791,8.9014,258654,0
2012-12-12,8.9352,8.9665,8.8986,8.9052,182293,0
2012-12-13,8.9052,8.9352,8.8912,8.9287,154455,0
2012-12-14,8.9287,8.9352,8.8633,8.9128,221567,0
2012-12-17,8.8633,8.9052,8.7542,8.8218,314379,0
2012-12-18,8.8366,8.9287,8.7774,8.8551,248879,0
2012-12-19,8.8837,8.9287,8.8633,8.9052,307548,0
2012-12-20,8.9052,8.9588,8.8837,8.9588,299040,0
2012-12-21,8.8302,8.9863,8.8302,8.8837,293084,0
2012-12-24,8.8986,9.0062,8.8708,8.9052,182369,0
2012-12-26,8.9657,8.9657,8.8828,8.9052,175745,0
2012-12-27,8.9052,8.9996,8.8543,8.8543,271551,0
2012-12-28,8.9117,8.9117,8.7674,8.7894,212697,0
2012-12-31,8.9117,8.9343,8.7524,8.8413,275837,0
2013-01-02,8.9117,9.0203,8.8977,9.0203,239439,0
2013-01-03,9.0203,9.028,8.9503,9.0062,216946,0
2013-01-04,9.0062,9.0344,8.9588,9.0138,304832,0
2013-01-07,8.9588,9.0138,8.9117,9.0138,304562,0
2013-01-08,9.0138,9.0806,8.9996,9.0806,238245,0
2013-01-09,9.0806,9.1391,9.0203,9.1391,224280,0
2013-01-10,9.1391,9.2095,9.0872,9.1658,415581,0
2013-01-11,9.1642,9.1912,9.1505,9.1758,239590,0
2013-01-14,9.1758,9.1758,9.0987,9.1505,164594,0
2013-01-15,9.1843,9.1843,9.115,9.1642,265691,0
2013-01-16,9.1642,9.1642,9.1296,9.1642,293961,0
2013-01-17,9.1642,9.222,9.1642,9.222,221385,0
2013-01-18,9.222,9.3239,9.2056,9.2965,318624,0
2013-01-22,9.2617,9.2897,9.1912,9.1912,175152,0
2013-01-23,9.222,9.3111,9.222,9.2897,411450,0
2013-01-24,9.3111,9.3306,9.2965,9.3239,243298,0
2013-01-25,9.3239,9.4304,9.2965,9.4304,433791,0
2013-01-28,9.4344,9.4424,9.3306,9.3823,331204,0
2013-01-29,9.3746,9.3823,9.2965,9.3746,367020,0
2013-01-30,9.3823,9.389,9.3372,9.3746,252692,0
2013-01-31,9.4048,9.4344,9.3111,9.3441,376345,0
2013-02-01,9.3579,9.4136,9.3579,9.4136,251986,0
2013-02-04,9.4344,9.624,9.3746,9.4514,272362,0
2013-02-05,9.4643,9.52,9.4514,9.505,281039,0
2013-02-06,9.505,9.525,9.4304,9.4693,380306,0
2013-02-07,9.4852,9.512,9.4514,9.4763,310638,0
2013-02-08,9.4902,9.4981,9.3746,9.4136,336395,0
2013-02-11,9.4226,9.4763,9.3239,9.4136,313169,0
2013-02-12,9.4226,9.4424,9.2665,9.3043,283293,0
2013-02-13,9.4275,9.4832,9.3646,9.4832,246912,0
2013-02-14,9.4961,9.702,9.4961,9.65,448810,0
2013-02-15,9.666,9.702,9.603,9.684,313719,0
2013-02-19,9.702,9.813,9.684,9.729,362647,0
2013-02-20,9.759,9.783,9.693,9.729,303687,0
2013-02-21,9.753,9.765,9.666,9.765,476160,0
2013-02-22,9.765,9.833,9.743,9.79,509456,0
2013-02-25,9.79,9.833,9.603,9.616,385446,0
2013-02-26,9.65,9.729,9.566,9.636,326785,0
2013-02-27,9.589,9.636,9.539,9.557,375494,0
2013-02-28,9.557,9.753,9.557,9.729,236344,0
2013-03-01,9.736,9.847,9.729,9.84,282584,0
2013-03-04,9.813,9.833,9.753,9.772,269896,0
2013-03-05,9.813,9.873,9.759,9.873,390680,0
2013-03-06,9.912,9.912,9.777,9.864,343100,0
2013-03-07,9.905,9.905,9.772,9.898,407917,0
2013-03-08,9.905,9.943,9.818,9.939,312198,0
2013-03-11,10.088,10.28,9.971,10.018,457275,0
2013-03-12,10.011,10.011,9.881,9.905,353404,0
2013-03-13,10.023,10.023,9.674,9.705,543255,0
2013-03-14,9.705,9.705,9.568,9.568,482249,0
2013-03-15,9.748,9.748,9.3969,9.52,422689,0
2013-03-18,9.578,9.67,9.513,9.605,408954,0
2013-03-19,9.605,9.67,9.605,9.662,319876,0
2013-03-20,9.662,9.674,9.631,9.662,226800,0
2013-03-21,9.731,9.769,9.697,9.748,223477,0
2013-03-22,9.748,9.787,9.739,9.787,294591,0
2013-03-25,9.808,9.808,9.674,9.781,338649,0
2013-03-26,9.816,9.887,9.808,9.822,250205,0
2013-03-27,9.894,9.894,9.844,9.869,366582,0
2013-03-28,9.822,9.844,9.68,9.724,527104,0
2013-04-01,9.852,9.852,9.639,9.662,274633,0
2013-04-02,9.645,9.714,9.645,9.662,303163,0
2013-04-03,9.662,9.687,9.55,9.599,351636,0
2013-04-04,9.67,9.792,9.645,9.697,421549,0
2013-04-05,9.662,9.748,9.599,9.68,293780,0
2013-04-08,9.787,9.787,9.687,9.748,254889,0
2013-04-09,9.852,9.852,9.769,9.769,214333,0
2013-04-10,9.816,9.861,9.769,9.83,283096,0
2013-04-11,9.892,9.892,9.753,9.772,220973,0
2013-04-12,9.772,9.777,9.665,9.701,250987,0
2013-04-15,9.701,9.736,9.572,9.594,234439,0
2013-04-16,9.692,9.701,9.564,9.627,272196,0
2013-04-17,9.648,9.701,9.627,9.658,200462,0
2013-04-18,9.701,9.719,9.648,9.677,193700,0
2013-04-19,9.677,9.729,9.658,9.71,200770,0
2013-04-22,9.759,9.784,9.692,9.784,259155,0
2013-04-23,9.866,9.866,9.796,9.857,202586,0
2013-04-24,9.908,9.922,9.834,9.875,172703,0
2013-04-25,9.892,9.899,9.796,9.805,268197,0
2013-04-26,9.841,9.849,9.784,9.841,214645,0
2013-04-29,9.866,9.866,9.79,9.814,176894,0
2013-04-30,9.796,9.814,9.684,9.692,427532,0
2013-05-01,9.866,9.883,9.677,9.719,269774,0
2013-05-02,9.719,9.729,9.635,9.677,283983,0
2013-05-03,9.677,9.692,9.622,9.658,275271,0
2013-05-06,9.658,9.672,9.607,9.672,257251,0
2013-05-07,9.684,9.743,9.658,9.719,228095,0
2013-05-08,9.759,9.796,9.701,9.796,261094,0
2013-05-09,9.814,9.841,9.79,9.79,341929,0
2013-05-10,9.796,9.866,9.796,9.857,369617,0
2013-05-13,9.943,9.943,9.862,9.871,208446,0
2013-05-14,9.904,9.927,9.871,9.927,229421,0
2013-05-15,9.927,9.927,9.756,9.824,266562,0
2013-05-16,9.853,9.88,9.817,9.88,288121,0
2013-05-17,9.927,9.927,9.756,9.824,299627,0
2013-05-20,9.824,9.837,9.774,9.824,223712,0
2013-05-21,9.837,9.88,9.824,9.862,214544,0
2013-05-22,9.862,9.904,9.862,9.904,231801,0
2013-05-23,9.889,9.95,9.871,9.934,286253,0
2013-05-24,9.934,9.95,9.912,9.95,199345,0
2013-05-28,9.943,9.943,9.801,9.889,296277,0
2013-05-29,9.871,9.889,9.705,9.782,422212,0
2013-05-30,9.761,9.88,9.731,9.845,194630,0
2013-05-31,9.857,9.866,9.642,9.68,322238,0
2013-06-03,9.714,9.731,9.2442,9.2817,695130,0
2013-06-04,9.2287,9.4683,9.2134,9.3382,698200,0
2013-06-05,9.4892,9.4892,9.2442,9.3451,520128,0
2013-06-06,9.392,9.4733,9.3706,9.4733,303014,0
2013-06-07,9.4892,9.532,9.4683,9.518,296667,0
2013-06-10,9.518,9.518,9.2974,9.3853,253137,0
2013-06-11,9.2354,9.3169,9.1892,9.3043,445949,0
2013-06-12,9.3775,9.4008,9.2354,9.2974,330646,0
2013-06-13,9.3121,9.3248,9.1004,9.1469,624304,0
2013-06-14,9.2519,9.3539,9.0099,9.0786,453395,0
2013-06-17,9.1594,9.1892,9.071,9.1094,376863,0
2013-06-18,9.2817,9.2817,9.0786,9.1004,381005,0
2013-06-19,9.1248,9.1594,9.0099,9.0535,316178,0
2013-06-20,9.0394,9.0621,8.8892,8.9958,732949,0
2013-06-21,9.0852,9.2753,9.0243,9.2519,329632,0
2013-06-24,9.2046,9.2124,9.1004,9.2046,399166,0
2013-06-25,9.2817,9.3312,9.1892,9.2607,325658,0
2013-06-26,9.3121,9.4832,9.3121,9.4832,424167,0
2013-06-27,9.4832,9.4971,9.4176,9.4832,300657,0
2013-06-28,9.525,9.525,9.3706,9.4633,261980,0
2013-07-01,9.534,9.534,9.4394,9.4633,292105,0
2013-07-02,9.4633,9.4633,9.221,9.221,251607,0
2013-07-03,9.2354,9.2433,9.071,9.1534,121778,0
2013-07-05,9.2433,9.3179,9.047,9.1248,272746,0
2013-07-08,9.1892,9.1892,8.9588,8.9674,362139,0
2013-07-09,9.0786,9.2277,9.0535,9.2277,288860,0
2013-07-10,9.2433,9.3179,9.197,9.3043,240595,0
2013-07-11,9.3775,9.513,9.3248,9.505,204242,0
2013-07-12,9.4404,9.4693,9.3179,9.4564,280283,0
2013-07-15,9.4842,9.4902,9.4107,9.4484,190897,0
2013-07-16,9.4991,9.535,9.3382,9.3716,249385,0
2013-07-17,9.4334,9.52,9.3863,9.505,236034,0
2013-07-18,9.4902,9.535,9.4484,9.535,312087,0
2013-07-19,9.561,9.561,9.4186,9.4643,225455,0
2013-07-22,9.4902,9.4902,9.3618,9.4107,293275,0
2013-07-23,9.4842,9.57,9.4404,9.57,246542,0
2013-07-24,9.57,9.57,9.4991,9.561,166349,0
2013-07-25,9.579,9.601,9.543,9.594,189834,0
2013-07-26,9.594,9.594,9.3775,9.4902,309672,0
2013-07-29,9.535,9.587,9.4842,9.527,358182,0
2013-07-30,9.505,9.552,9.4643,9.527,192861,0
2013-07-31,9.57,9.606,9.513,9.606,233806,0
2013-08-01,9.606,9.622,9.535,9.552,170031,0
2013-08-02,9.587,9.587,9.4643,9.505,169919,0
2013-08-05,9.535,9.552,9.3618,9.3716,204731,0
2013-08-06,9.4404,9.4564,9.2753,9.3248,249828,0
2013-08-07,9.3618,9.393,9.2665,9.3248,226542,0
2013-08-08,9.3716,9.393,9.3121,9.3312,148065,0
2013-08-09,9.3716,9.3716,9.3043,9.3549,128636,0
2013-08-12,9.4334,9.4334,9.3461,9.3863,197062,0
2013-08-13,9.4564,9.4564,9.3121,9.3716,179382,0
2013-08-14,9.4186,9.4186,9.2817,9.3248,146357,0
2013-08-15,9.3169,9.3169,9.1717,9.195,240287,0
2013-08-16,9.2655,9.2897,9.1574,9.25,255641,0
2013-08-19,9.2897,9.2897,9.1305,9.1658,377722,0
2013-08-20,9.1872,9.1872,9.1305,9.1574,213131,0
2013-08-21,9.1796,9.1796,9.0053,9.067,266626,0
2013-08-22,9.0595,9.1658,9.0515,9.1449,182956,0
2013-08-23,9.1717,9.1717,9.075,9.115,280442,0
2013-08-26,9.1658,9.2335,9.1305,9.1449,302770,0
2013-08-27,9.1449,9.1514,9.028,9.115,311574,0
2013-08-28,9.1574,9.2598,9.1449,9.2335,191356,0
2013-08-29,9.2897,9.3306,9.1796,9.3248,302650,0
2013-08-30,9.2965,9.3306,9.2598,9.3306,149283,0
2013-09-03,9.3239,9.3853,9.2637,9.2877,190689,0
2013-09-04,9.3239,9.3239,9.2579,9.3149,237267,0
2013-09-05,9.2724,9.2877,9.1922,9.2637,152442,0
2013-09-06,9.2637,9.2637,9.1198,9.1642,318422,0
2013-09-09,9.1305,9.1449,9.0354,9.0354,328231,0
2013-09-10,9.0958,9.1766,9.0318,9.1564,347052,0
2013-09-11,9.2007,9.2325,9.1276,9.1495,192025,0
2013-09-12,9.1332,9.1421,9.072,9.1198,215742,0
2013-09-13,9.1642,9.2086,9.0958,9.2086,186065,0
2013-09-16,9.2481,9.2481,9.1852,9.2171,108655,0
2013-09-17,9.2394,9.2394,9.0882,9.1642,301417,0
2013-09-18,9.1198,9.1766,9.048,9.1766,318336,0
2013-09-19,9.1697,9.1852,9.0414,9.0641,228847,0
2013-09-20,9.0414,9.072,9.0099,9.048,302017,0
2013-09-23,9.0318,9.072,9.0099,9.0253,161978,0
2013-09-24,9.0183,9.0555,9.0014,9.048,136848,0
2013-09-25,9.0014,9.0641,8.9958,9.0414,228773,0
2013-09-26,9.0806,9.0882,9.0183,9.0318,205849,0
2013-09-27,9.0183,9.048,8.9892,9.048,189591,0
2013-09-30,8.9827,9.1332,8.9827,9.1332,259439,0
2013-10-01,9.072,9.1421,9.072,9.1421,185825,0
2013-10-02,9.072,9.1642,9.0555,9.1642,161619,0
2013-10-03,9.1495,9.1495,9.0183,9.072,222509,0
2013-10-04,9.072,9.072,8.9751,9.0253,230297,0
2013-10-07,9.0183,9.0318,8.9343,8.9892,203445,0
2013-10-08,9.0183,9.0183,8.9033,8.9343,317592,0
2013-10-09,8.9751,9.0555,8.9437,9.0555,241431,0
2013-10-10,9.0852,9.1401,9.045,9.1167,224457,0
2013-10-11,9.1544,9.1612,9.0939,9.1487,169404,0
2013-10-14,9.0777,9.1014,8.9996,8.9996,155671,0
2013-10-15,8.9996,9.045,8.9807,8.9996,208284,0
2013-10-16,9.0223,9.0939,8.9807,9.071,208923,0
2013-10-17,9.1014,9.1487,9.0384,9.1487,141978,0
2013-10-18,9.1332,9.1401,9.0621,9.0852,167449,0
2013-10-21,9.1258,9.1687,9.0621,9.0939,277188,0
2013-10-22,9.1332,9.1687,9.1094,9.1544,195568,0
2013-10-23,9.1167,9.2066,9.1167,9.1902,212692,0
2013-10-24,9.223,9.2857,9.1902,9.2789,270559,0
2013-10-25,9.2857,9.392,9.2066,9.392,302167,0
2013-10-28,9.4088,9.4088,9.3696,9.392,221479,0
2013-10-29,9.4008,9.4088,9.3023,9.3519,186961,0
2013-10-30,9.3696,9.3756,9.3306,9.3599,154156,0
2013-10-31,9.314,9.4008,9.2789,9.3229,222400,0
2013-11-01,9.3023,9.3441,9.1401,9.1748,459349,0
2013-11-04,9.2162,9.2162,9.1167,9.1487,204299,0
2013-11-05,9.1332,9.1544,9.1094,9.1332,169897,0
2013-11-06,9.1487,9.1833,9.1332,9.1612,198676,0
2013-11-07,9.1833,9.1997,9.1487,9.1687,166752,0
2013-11-08,9.1902,9.2162,9.1401,9.2162,251992,0
2013-11-11,9.1748,9.2307,9.1748,9.1902,163665,0
2013-11-12,9.1487,9.223,9.1401,9.1902,257047,0
2013-11-13,9.197,9.2364,9.1815,9.2297,157811,0
2013-11-14,9.2684,9.2684,9.2046,9.2539,215478,0
2013-11-15,9.2627,9.3352,9.2364,9.2684,267437,0
2013-11-18,9.2627,9.2684,9.2134,9.2452,238059,0
2013-11-19,9.2134,9.2134,9.1459,9.1584,332199,0
2013-11-20,9.1584,9.197,9.1371,9.1524,237138,0
2013-11-21,9.1815,9.2046,9.1064,9.1371,220447,0
2013-11-22,9.1738,9.2046,9.1315,9.2046,175127,0
2013-11-25,9.1892,9.2134,9.1371,9.1371,450382,0
2013-11-26,9.1371,9.221,9.1371,9.197,206942,0
2013-11-27,9.221,9.2297,9.1815,9.197,259865,0
2013-11-29,9.1668,9.2297,9.1668,9.2297,81319,0
2013-12-02,9.2134,9.2364,9.1892,9.2134,151117,0
2013-12-03,9.1584,9.197,9.1315,9.1668,256001,0
2013-12-04,9.1371,9.197,9.1315,9.1815,250563,0
2013-12-05,9.1459,9.1668,9.1159,9.1668,215543,0
2013-12-06,9.197,9.2134,9.1315,9.1459,286667,0
2013-12-09,9.1371,9.1668,9.1371,9.1459,233647,0
2013-12-10,9.197,9.2297,9.1738,9.2046,277919,0
2013-12-11,9.1988,9.2384,9.1748,9.1823,205931,0
2013-12-12,9.2384,9.2559,9.1315,9.1594,246135,0
2013-12-13,9.1381,9.1381,9.0833,9.1315,234256,0
2013-12-16,9.0922,9.1748,9.0833,9.1594,243958,0
2013-12-17,9.1315,9.1823,9.0995,9.1381,210217,0
2013-12-18,9.1668,9.2056,9.1469,9.1594,250029,0
2013-12-19,9.1315,9.1748,9.1159,9.1534,187095,0
2013-12-20,9.1228,9.1988,9.1159,9.1594,225733,0
2013-12-23,9.2637,9.3023,9.1902,9.2384,470654,0
2013-12-24,9.2384,9.2704,9.2056,9.2307,90549,0
2013-12-26,9.2384,9.2779,9.222,9.2637,282463,0
2013-12-27,9.2462,9.2637,9.2144,9.2384,179275,0
2013-12-30,9.2056,9.3092,9.1988,9.2935,244104,0
2013-12-31,9.2462,9.3092,9.2462,9.2549,242999,0
2014-01-02,9.2637,9.2704,9.222,9.2704,231055,0
2014-01-03,9.2384,9.2779,9.2144,9.2462,257308,0
2014-01-06,9.2704,9.3023,9.222,9.2637,297506,0
2014-01-07,9.2779,9.3306,9.2559,9.314,261555,0
2014-01-08,9.2857,9.3853,9.2857,9.3853,274116,0
2014-01-09,9.3766,9.393,9.3372,9.3853,192033,0
2014-01-10,9.3696,9.4186,9.3229,9.4186,185334,0
2014-01-13,9.3863,9.4206,9.3716,9.4028,195820,0
2014-01-14,9.3023,9.4206,9.3023,9.3618,184279,0
2014-01-15,9.4028,9.4028,9.3716,9.3775,144260,0
2014-01-16,9.3775,9.4206,9.3775,9.4206,122161,0
2014-01-17,9.4028,9.4434,9.3716,9.4206,265381,0
2014-01-21,9.3863,9.4295,9.3863,9.4117,199188,0
2014-01-22,9.4028,9.4206,9.3618,9.4117,217863,0
2014-01-23,9.3863,9.4524,9.3451,9.4524,245265,0
2014-01-24,9.4524,9.4524,9.4028,9.4295,249727,0
2014-01-27,9.4434,9.4434,9.3863,9.4206,326390,0
2014-01-28,9.4344,9.4584,9.4117,9.4584,210325,0
2014-01-29,9.4295,9.4344,9.3939,9.4117,158787,0
2014-01-30,9.4206,9.4434,9.4028,9.4434,188097,0
2014-01-31,9.3939,9.4117,9.3539,9.4117,156679,0
2014-02-03,9.4295,9.4344,9.3775,9.4117,234448,0
2014-02-04,9.3775,9.4524,9.3716,9.4295,176595,0
2014-02-05,9.3939,9.4524,9.3939,9.4524,120492,0
2014-02-06,9.4295,9.4434,9.4206,9.4344,110359,0
2014-02-07,9.4344,9.4653,9.4117,9.4206,158023,0
2014-02-10,9.4206,9.4524,9.4117,9.4524,141510,0
2014-02-11,9.4344,9.4584,9.4117,9.4434,249156,0
2014-02-12,9.4344,9.4733,9.4127,9.4673,275475,0
2014-02-13,9.4028,9.4733,9.4028,9.4534,212602,0
2014-02-14,9.4444,9.4673,9.4444,9.4534,162021,0
2014-02-18,9.4444,9.4673,9.4304,9.4534,209299,0
2014-02-19,9.4344,9.511,9.4304,9.504,182871,0
2014-02-20,9.4812,9.511,9.4733,9.4812,185468,0
2014-02-21,9.4892,9.504,9.4733,9.4961,191277,0
2014-02-24,9.4961,9.511,9.4733,9.504,141281,0
2014-02-25,9.4961,9.504,9.4534,9.4892,203072,0
2014-02-26,9.4733,9.4961,9.4444,9.4673,153096,0
2014-02-27,9.4534,9.504,9.4534,9.4961,215688,0
2014-02-28,9.4733,9.526,9.4733,9.526,225807,0
2014-03-03,9.4812,9.504,9.4812,9.504,214803,0
2014-03-04,9.504,9.526,9.4812,9.4961,212083,0
2014-03-05,9.4892,9.511,9.4733,9.511,409374,0
2014-03-06,9.4892,9.526,9.4892,9.526,136241,0
2014-03-07,9.511,9.511,9.4733,9.4961,124234,0
2014-03-10,9.4812,9.4961,9.4304,9.4534,220111,0
2014-03-11,9.4304,9.4444,9.387,9.387,267290,0
2014-03-12,9.3804,9.4314,9.3804,9.4048,205225,0
2014-03-13,9.4146,9.4733,9.389,9.4464,272487,0
2014-03-14,9.4314,9.4544,9.3559,9.3804,152055,0
2014-03-17,9.4314,9.4364,9.3969,9.4048,229578,0
2014-03-18,9.4146,9.4613,9.4048,9.4464,182789,0
2014-03-19,9.4314,9.4733,9.4314,9.4733,130079,0
2014-03-20,9.4832,9.4902,9.4048,9.4364,122003,0
2014-03-21,9.4364,9.4832,9.4364,9.4683,123366,0
2014-03-24,9.4544,9.4613,9.3969,9.3969,139161,0
2014-03-25,9.4048,9.4364,9.4048,9.4236,134342,0
2014-03-26,9.4236,9.4314,9.3804,9.389,209433,0
2014-03-27,9.4146,9.4314,9.389,9.3969,168592,0
2014-03-28,9.3969,9.4236,9.389,9.389,151214,0
2014-03-31,9.3969,9.4314,9.3716,9.4314,275704,0
2014-04-01,9.4236,9.4314,9.3559,9.3804,219232,0
2014-04-02,9.3637,9.3716,9.3392,9.3716,168300,0
2014-04-03,9.3637,9.3804,9.3461,9.3637,168847,0
2014-04-04,9.4146,9.4146,9.3169,9.3248,224280,0
2014-04-07,9.3248,9.3559,9.3248,9.3559,201391,0
2014-04-08,9.3312,9.3312,9.3033,9.3033,231248,0
2014-04-09,9.3248,9.3248,9.2955,9.3033,281844,0
2014-04-10,9.2955,9.3248,9.2955,9.3033,179677,0
2014-04-11,9.2637,9.3179,9.2637,9.3053,138300,0
2014-04-14,9.3121,9.3402,9.2734,9.3121,210527,0
2014-04-15,9.3332,9.3332,9.2637,9.2637,131115,0
2014-04-16,9.2734,9.2887,9.2481,9.2481,223933,0
2014-04-17,9.2316,9.2734,9.2066,9.2734,171631,0
2014-04-21,9.2394,9.2887,9.2239,9.2734,278557,0
2014-04-22,9.2579,9.3179,9.2579,9.3179,133113,0
2014-04-23,9.3121,9.39,9.3121,9.39,223702,0
2014-04-24,9.3656,9.3736,9.3332,9.3402,183965,0
2014-04-25,9.3268,9.3823,9.3268,9.3736,168735,0
2014-04-28,9.3736,9.3988,9.3479,9.3479,108496,0
2014-04-29,9.3479,9.3736,9.3402,9.3479,105152,0
2014-04-30,9.3579,9.3656,9.3179,9.3332,224045,0
2014-05-01,9.3121,9.3479,9.3121,9.3179,247647,0
2014-05-02,9.3179,9.3402,9.3121,9.3179,273314,0
2014-05-05,9.3121,9.3179,9.2965,9.3053,247025,0
2014-05-06,9.2887,9.3332,9.2887,9.3332,169943,0
2014-05-07,9.3332,9.3823,9.3179,9.3656,341937,0
2014-05-08,9.3402,9.3579,9.3332,9.3402,164356,0
2014-05-09,9.3332,9.3736,9.3179,9.3656,236004,0
2014-05-12,9.3479,9.3656,9.3332,9.3579,247997,0
2014-05-13,9.3489,9.3746,9.3277,9.3746,171483,0
2014-05-14,9.3489,9.3676,9.3412,9.3489,173687,0
2014-05-15,9.3412,9.3489,9.3131,9.3342,182362,0
2014-05-16,9.3489,9.3579,9.2897,9.3063,260079,0
2014-05-19,9.2897,9.3189,9.2646,9.3189,401933,0
2014-05-20,9.2974,9.3277,9.2897,9.3063,229734,0
2014-05-21,9.3063,9.3342,9.3063,9.3277,208951,0
2014-05-22,9.3342,9.392,9.3342,9.392,203382,0
2014-05-23,9.3746,9.3746,9.3277,9.3277,129561,0
2014-05-27,9.3342,9.3412,9.3131,9.3342,322189,0
2014-05-28,9.3277,9.4176,9.3277,9.3843,238929,0
2014-05-29,9.3843,9.392,9.3489,9.3746,164707,0
2014-05-30,9.3489,9.392,9.3489,9.3843,180661,0
2014-06-02,9.3746,9.3843,9.3277,9.3412,160572,0
2014-06-03,9.3342,9.3489,9.3277,9.3342,312739,0
2014-06-04,9.3277,9.3579,9.3277,9.3489,181674,0
2014-06-05,9.3342,9.3489,9.3189,9.3342,182588,0
2014-06-06,9.3277,9.3489,9.3277,9.3489,239496,0
2014-06-09,9.3579,9.3676,9.3189,9.3412,172166,0
2014-06-10,9.3489,9.3843,9.3412,9.3746,227971,0
2014-06-11,9.3412,9.3843,9.3412,9.3746,131156,0
2014-06-12,9.3489,9.4266,9.3342,9.4176,261928,0
2014-06-13,9.4088,9.4584,9.4008,9.4584,250693,0
2014-06-16,9.4404,9.4792,9.4176,9.4653,218033,0
2014-06-17,9.4653,9.4792,9.4494,9.4792,292643,0
2014-06-18,9.4653,9.4713,9.4176,9.4713,204674,0
2014-06-19,9.4653,9.4792,9.4584,9.4792,168659,0
2014-06-20,9.4584,9.4792,9.4266,9.4266,190757,0
2014-06-23,9.4584,9.4713,9.4494,9.4653,246968,0
2014-06-24,9.4404,9.534,9.4404,9.525,555300,0
2014-06-25,9.525,9.58,9.4941,9.561,420790,0
2014-06-26,9.561,9.618,9.551,9.618,300450,0
2014-06-27,9.588,9.631,9.57,9.631,244798,0
2014-06-30,9.602,9.684,9.588,9.684,330023,0
2014-07-01,9.671,9.693,9.58,9.58,255072,0
2014-07-02,9.542,9.58,9.4882,9.4941,299000,0
2014-07-03,9.4941,9.51,9.4792,9.503,125229,0
2014-07-07,9.503,9.519,9.4088,9.4941,301472,0
2014-07-08,9.503,9.542,9.4713,9.542,219213,0
2014-07-09,9.51,9.542,9.4713,9.4792,172145,0
2014-07-10,9.4494,9.51,9.4404,9.51,131629,0
2014-07-11,9.4941,9.534,9.4941,9.519,137882,0
2014-07-14,9.534,9.534,9.503,9.51,125329,0
2014-07-15,9.4941,9.51,9.4653,9.4882,267760,0
2014-07-16,9.4792,9.503,9.4713,9.4792,159152,0
2014-07-17,9.4941,9.503,9.4404,9.4584,168257,0
2014-07-18,9.4584,9.503,9.4404,9.503,169378,0
2014-07-21,9.503,9.51,9.4584,9.4653,196191,0
2014-07-22,9.503,9.519,9.4941,9.4941,184612,0
2014-07-23,9.503,9.542,9.4792,9.525,116491,0
2014-07-24,9.519,9.534,9.4941,9.503,188567,0
2014-07-25,9.51,9.534,9.4941,9.51,140189,0
2014-07-28,9.51,9.519,9.4494,9.4713,298847,0
2014-07-29,9.4792,9.51,9.4584,9.503,220731,0
2014-07-30,9.4882,9.519,9.4334,9.4334,241967,0
2014-07-31,9.3833,9.4494,9.3746,9.4334,225860,0
2014-08-01,9.4334,9.4494,9.3833,9.3998,273569,0
2014-08-04,9.4166,9.4334,9.3402,9.3666,193601,0
2014-08-05,9.3479,9.3833,9.3402,9.3833,553288,0
2014-08-06,9.3479,9.3998,9.3332,9.3998,237169,0
2014-08-07,9.391,9.3998,9.3479,9.3579,140879,0
2014-08-08,9.3402,9.3746,9.3053,9.3666,202606,0
2014-08-11,9.3579,9.4078,9.3579,9.3998,134929,0
2014-08-12,9.3998,9.4078,9.3579,9.391,195197,0
2014-08-13,9.4404,9.4494,9.4256,9.4256,208659,0
2014-08-14,9.4166,9.4404,9.4078,9.4256,87839,0
2014-08-15,9.4334,9.4404,9.4078,9.4256,115968,0
2014-08-18,9.4166,9.4584,9.4078,9.4584,213909,0
2014-08-19,9.4404,9.4882,9.4334,9.4723,224271,0
2014-08-20,9.4653,9.4882,9.4494,9.4802,179045,0
2014-08-21,9.4951,9.511,9.4653,9.4802,228021,0
2014-08-22,9.4653,9.4802,9.4494,9.4584,122665,0
2014-08-25,9.4494,9.4584,9.4166,9.4256,239310,0
2014-08-26,9.4584,9.535,9.4334,9.503,782257,0
2014-08-27,9.503,9.526,9.503,9.52,382906,0
2014-08-28,9.503,9.535,9.4802,9.503,350164,0
2014-08-29,9.4882,9.511,9.4723,9.4882,255268,0
2014-09-02,9.4882,9.503,9.4723,9.4951,242135,0
2014-09-03,9.4951,9.526,9.4802,9.503,139396,0
2014-09-04,9.4951,9.552,9.4882,9.4951,187031,0
2014-09-05,9.4802,9.503,9.4653,9.4723,235307,0
2014-09-08,9.4653,9.4723,9.4404,9.4723,234152,0
2014-09-09,9.4584,9.4802,9.4494,9.4723,139006,0
2014-09-10,9.4404,9.4653,9.391,9.391,342604,0
2014-09-11,9.3833,9.4334,9.3833,9.4334,187519,0
2014-09-12,9.4334,9.4404,9.391,9.3998,117618,0
2014-09-15,9.391,9.4494,9.391,9.4494,260263,0
2014-09-16,9.4256,9.4494,9.3998,9.4494,234295,0
2014-09-17,9.4334,9.4404,9.4166,9.4166,150087,0
2014-09-18,9.4256,9.4404,9.4078,9.4166,170979,0
2014-09-19,9.4166,9.4494,9.391,9.4078,200306,0
2014-09-22,9.4256,9.4334,9.3666,9.3833,218556,0
2014-09-23,9.391,9.4078,9.3666,9.3746,179376,0
2014-09-24,9.3666,9.3833,9.3402,9.3579,144279,0
2014-09-25,9.3402,9.3579,9.2779,9.3268,215098,0
2014-09-26,9.2857,9.3268,9.2694,9.2857,186750,0
2014-09-29,9.2124,9.2694,8.8781,9.1487,516833,0
2014-09-30,9.1064,9.2124,9.0987,9.1786,520138,0
2014-10-01,9.1238,9.1786,9.1238,9.1324,235872,0
2014-10-02,9.1159,9.1554,9.0659,9.0987,265627,0
2014-10-03,9.0489,9.1554,9.0489,9.1159,202282,0
2014-10-06,9.1159,9.165,9.1159,9.1554,180649,0
2014-10-07,9.1487,9.1554,9.1159,9.1238,230440,0
2014-10-08,9.0912,9.1391,9.074,9.1238,174348,0
2014-10-09,9.0987,9.1064,9.0575,9.0912,287476,0
2014-10-10,9.074,9.1064,9.0414,9.0987,208232,0
2014-10-13,9.074,9.0912,8.9996,9.0253,184268,0
2014-10-14,8.9844,9.0253,8.9596,8.9844,387541,0
2014-10-15,8.9184,8.9268,8.7149,8.8126,402599,0
2014-10-16,8.7065,8.9268,8.6483,8.9184,303251,0
2014-10-17,8.9268,8.9921,8.893,8.9596,385633,0
2014-10-20,8.9268,9.0174,8.9184,9.0092,223883,0
2014-10-21,9.0174,9.1064,9.0092,9.074,236498,0
2014-10-22,9.0987,9.1238,9.074,9.0912,247920,0
2014-10-23,9.1159,9.1554,9.074,9.1391,240290,0
2014-10-24,9.1238,9.1717,9.0987,9.1554,129879,0
2014-10-27,9.1159,9.1554,9.1064,9.1554,183154,0
2014-10-28,9.1554,9.1882,9.1238,9.1796,169872,0
2014-10-29,9.1796,9.196,9.1064,9.1064,153720,0
2014-10-30,9.0987,9.1238,9.0575,9.0575,184181,0
2014-10-31,9.0825,9.0912,9.0414,9.0825,135802,0
2014-11-03,9.0825,9.1159,9.0825,9.0987,181876,0
2014-11-04,9.0659,9.1064,9.0575,9.1064,154281,0
2014-11-05,9.0987,9.1238,9.0825,9.0987,224755,0
2014-11-06,9.0575,9.1064,9.0575,9.0987,237765,0
2014-11-07,9.0659,9.1064,9.0659,9.0825,159736,0
2014-11-10,9.0659,9.0912,9.0659,9.0912,177797,0
2014-11-11,9.0659,9.1064,9.0575,9.0575,233278,0
2014-11-12,9.0253,9.1064,9.0253,9.0912,190548,0
2014-11-13,9.0825,9.1238,9.074,9.0987,264571,0
2014-11-14,9.0912,9.1159,9.0825,9.1064,211488,0
2014-11-17,9.0912,9.1064,9.0414,9.0489,198743,0
2014-11-18,9.0414,9.074,8.9921,8.9921,269976,0
2014-11-19,8.9996,9.0253,8.9588,9.0174,266683,0
2014-11-20,8.9844,9.1564,8.9769,9.1238,552835,0
2014-11-21,9.1401,9.1658,9.0825,9.0825,251519,0
2014-11-24,9.0825,9.1238,9.0575,9.0575,240862,0
2014-11-25,9.0659,9.1064,9.0659,9.1064,177807,0
2014-11-26,9.0912,9.1064,9.0825,9.1064,146818,0
2014-11-28,9.1064,9.1401,9.0912,9.1401,101830,0
2014-12-01,9.1159,9.1159,9.074,9.0987,195670,0
2014-12-02,9.0987,9.1238,9.0489,9.0825,201651,0
2014-12-03,9.0825,9.1159,9.0825,9.1064,168842,0
2014-12-04,9.0912,9.1238,9.0912,9.1159,241769,0
2014-12-05,9.1064,9.1159,9.0575,9.0825,465154,0
2014-12-08,9.074,9.0825,9.0414,9.0414,411075,0
2014-12-09,9.0318,9.0825,9.0253,9.0414,208124,0
2014-12-10,9.0174,9.0174,8.9684,8.9684,334252,0
2014-12-11,8.9684,8.9844,8.9428,8.9844,375739,0
2014-12-12,8.9334,8.9428,8.8688,8.8837,300792,0
2014-12-15,8.8762,8.8762,8.7599,8.7599,472610,0
2014-12-16,8.7121,8.7441,8.6281,8.7194,378745,0
2014-12-17,8.6786,8.819,8.6786,8.819,265868,0
2014-12-18,8.8688,8.9259,8.8515,8.8837,721467,0
2014-12-19,8.9014,8.9334,8.8837,8.9089,420149,0
2014-12-22,8.8921,8.9014,8.8096,8.8096,332505,0
2014-12-23,8.8688,8.9428,8.8096,8.8762,345628,0
2014-12-24,8.8837,8.9921,8.8762,8.9921,203204,0
2014-12-26,8.9588,8.9844,8.8921,8.9769,244027,0
2014-12-29,8.9769,8.9921,8.9334,8.9588,286986,0
2014-12-30,8.9684,8.9684,8.8688,8.9334,246691,0
2014-12-31,8.9588,9.0833,8.9428,9.0833,581896,0
2015-01-02,9.0414,9.075,8.9921,9.075,125983,0
2015-01-05,9.0253,9.0253,8.9259,9.0253,225180,0
2015-01-06,8.9844,9.0092,8.8762,8.8762,235705,0
2015-01-07,8.9089,8.9334,8.8688,8.8921,188355,0
2015-01-08,8.9175,9.0174,8.9089,9.0092,163605,0
2015-01-09,8.9996,9.0833,8.9996,9.0585,168668,0
2015-01-12,9.0498,9.0833,8.9996,9.0092,162371,0
2015-01-13,9.0174,9.0174,8.9511,8.9921,215682,0
2015-01-14,8.908,8.9844,8.8912,8.9511,216029,0
2015-01-15,8.9511,8.9588,8.9005,8.9165,173723,0
2015-01-16,8.8505,8.9334,8.8181,8.908,369187,0
2015-01-20,8.9428,8.9511,8.9165,8.9334,143208,0
2015-01-21,8.9588,8.9588,8.9165,8.9334,145040,0
2015-01-22,8.9588,9.0174,8.9511,8.9844,204855,0
2015-01-23,8.9769,9.0414,8.9769,9.0318,163823,0
2015-01-26,9.0092,9.0414,8.9844,9.0318,175107,0
2015-01-27,8.9996,9.0253,8.9684,9.0092,187853,0
2015-01-28,9.0092,9.0253,8.9588,8.9588,198278,0
2015-01-29,8.9511,8.9996,8.9428,8.9996,195700,0
2015-01-30,8.9684,9.0174,8.9684,9.0092,173790,0
2015-02-02,8.9684,9.0174,8.9684,8.9996,263571,0
2015-02-03,8.9996,9.0414,8.9921,9.0253,174735,0
2015-02-04,9.0174,9.0585,9.0092,9.0498,176902,0
2015-02-05,9.0318,9.075,9.0174,9.0414,312879,0
2015-02-06,9.0414,9.0585,9.0174,9.0253,100475,0
2015-02-09,9.0318,9.067,9.0318,9.0414,230801,0
2015-02-10,9.0498,9.1258,9.0498,9.1084,227177,0
2015-02-11,9.1167,9.1421,9.0995,9.1258,148697,0
2015-02-12,9.1505,9.1748,9.1332,9.1505,170074,0
2015-02-13,9.1668,9.2258,9.1584,9.2258,160663,0
2015-02-17,9.2335,9.2335,9.1823,9.2171,230774,0
2015-02-18,9.2171,9.2171,9.1668,9.2171,240452,0
2015-02-19,9.2086,9.2423,9.1997,9.2171,187887,0
2015-02-20,9.2335,9.3579,9.2258,9.3092,271424,0
2015-02-23,9.3258,9.4275,9.3258,9.4275,292706,0
2015-02-24,9.4008,9.4753,9.4008,9.4434,244397,0
2015-02-25,9.4604,9.4852,9.4334,9.4524,275423,0
2015-02-26,9.4334,9.4604,9.3412,9.3412,304014,0
2015-02-27,9.3322,9.3746,9.3322,9.3579,134418,0
2015-03-02,9.3676,9.4186,9.3489,9.3676,328494,0
2015-03-03,9.3843,9.4186,9.3579,9.4186,99326,0
2015-03-04,9.4186,9.4932,9.4008,9.4852,138821,0
2015-03-05,9.4852,9.4932,9.4604,9.4852,154015,0
2015-03-06,9.4852,9.4852,9.4098,9.4434,203198,0
2015-03-09,9.4334,9.508,9.4334,9.4932,148749,0
2015-03-10,9.4852,9.502,9.4604,9.4673,122900,0
2015-03-11,9.4852,9.524,9.4604,9.4753,138798,0
2015-03-12,9.4753,9.508,9.4186,9.4186,120583,0
2015-03-13,9.4334,9.4604,9.4008,9.4275,257356,0
2015-03-16,9.4275,9.4673,9.4186,9.4673,141294,0
2015-03-17,9.4275,9.4334,9.3833,9.4008,219382,0
2015-03-18,9.3833,9.4186,9.3479,9.4186,235455,0
2015-03-19,9.4008,9.4275,9.3746,9.4008,151768,0
2015-03-20,9.4186,9.4434,9.392,9.4275,188194,0
2015-03-23,9.4186,9.502,9.4186,9.4932,171174,0
2015-03-24,9.4753,9.524,9.4753,9.524,156888,0
2015-03-25,9.551,9.561,9.524,9.561,208193,0
2015-03-26,9.551,9.561,9.508,9.508,140225,0
2015-03-27,9.533,9.561,9.517,9.551,156769,0
2015-03-30,9.541,9.551,9.524,9.533,132606,0
2015-03-31,9.541,9.541,9.502,9.502,155409,0
2015-04-01,9.517,9.533,9.508,9.533,144989,0
2015-04-02,9.4932,9.517,9.4932,9.502,158913,0
2015-04-06,9.4852,9.551,9.4852,9.551,161291,0
2015-04-07,9.551,9.603,9.533,9.58,159219,0
2015-04-08,9.57,9.62,9.57,9.588,196053,0
2015-04-09,9.58,9.62,9.57,9.596,128713,0
2015-04-10,9.588,9.596,9.541,9.57,237835,0
2015-04-13,9.541,9.643,9.524,9.611,203667,0
2015-04-14,9.57,9.627,9.561,9.596,170982,0
2015-04-15,9.588,9.596,9.58,9.58,197584,0
2015-04-16,9.603,9.603,9.561,9.603,184853,0
2015-04-17,9.588,9.627,9.58,9.58,159972,0
2015-04-20,9.603,9.671,9.596,9.653,200490,0
2015-04-21,9.653,9.662,9.627,9.662,200142,0
2015-04-22,9.643,9.676,9.643,9.662,160431,0
2015-04-23,9.676,9.73,9.671,9.702,186018,0
2015-04-24,9.692,9.712,9.662,9.671,160448,0
2015-04-27,9.676,9.676,9.62,9.62,195850,0
2015-04-28,9.635,9.676,9.62,9.662,133802,0
2015-04-29,9.653,9.671,9.62,9.653,108584,0
2015-04-30,9.627,9.653,9.611,9.62,321007,0
2015-05-01,9.635,9.662,9.588,9.611,211948,0
2015-05-04,9.596,9.62,9.58,9.588,318753,0
2015-05-05,9.588,9.603,9.541,9.588,190285,0
2015-05-06,9.561,9.603,9.508,9.58,242881,0
2015-05-07,9.541,9.58,9.4932,9.508,436582,0
2015-05-08,9.517,9.541,9.502,9.517,220716,0
2015-05-11,9.508,9.517,9.4932,9.517,139248,0
2015-05-12,9.4932,9.502,9.4604,9.502,153582,0
2015-05-13,9.4842,9.508,9.4514,9.4932,168774,0
2015-05-14,9.4932,9.508,9.4424,9.4514,184322,0
2015-05-15,9.4743,9.541,9.4604,9.502,191859,0
2015-05-18,9.4842,9.524,9.4743,9.4842,155841,0
2015-05-19,9.508,9.508,9.4673,9.4842,101762,0
2015-05-20,9.502,9.524,9.4743,9.4842,115189,0
2015-05-21,9.502,9.551,9.502,9.551,88097,0
2015-05-22,9.551,9.561,9.524,9.533,142274,0
2015-05-26,9.671,9.671,9.508,9.524,337551,0
2015-05-27,9.551,9.58,9.508,9.58,101640,0
2015-05-28,9.57,9.57,9.502,9.502,107068,0
2015-05-29,9.4842,9.517,9.4166,9.4266,291621,0
2015-06-01,9.4604,9.4604,9.3998,9.4078,160220,0
2015-06-02,9.4078,9.4334,9.3813,9.4166,242041,0
2015-06-03,9.4166,9.4743,9.3998,9.4743,129908,0
2015-06-04,9.4334,9.4514,9.4166,9.4166,96341,0
2015-06-05,9.4266,9.4514,9.3726,9.4514,346618,0
2015-06-08,9.4424,9.4514,9.4078,9.4514,110240,0
2015-06-09,9.4604,9.4604,9.4266,9.4424,107848,0
2015-06-10,9.4604,9.4604,9.4078,9.4266,118856,0
2015-06-11,9.4424,9.4514,9.3813,9.4334,132554,0
2015-06-12,9.3998,9.4334,9.391,9.391,65718,0
2015-06-15,9.4078,9.4078,9.3646,9.3813,91018,0
2015-06-16,9.3726,9.3726,9.3306,9.3646,110231,0
2015-06-17,9.3813,9.391,9.3559,9.3813,69815,0
2015-06-18,9.3813,9.391,9.3306,9.3559,138227,0
2015-06-19,9.3306,9.3813,9.3306,9.3726,150645,0
2015-06-22,9.3726,9.3813,9.3461,9.3461,169384,0
2015-06-23,9.3461,9.3726,9.3306,9.3726,121614,0
2015-06-24,9.3372,9.3726,9.3306,9.3559,180983,0
2015-06-25,9.3372,9.3559,9.2714,9.2799,183561,0
2015-06-26,9.2714,9.2887,9.2017,9.2017,165872,0
2015-06-29,9.1332,9.194,9.075,9.0833,341231,0
2015-06-30,9.0995,9.1678,9.0931,9.1678,169173,0
2015-07-01,9.2277,9.2374,9.1748,9.1843,131902,0
2015-07-02,9.1748,9.2374,9.1678,9.22,157908,0
2015-07-06,9.2017,9.2374,9.194,9.2374,104252,0
2015-07-07,9.2549,9.2549,9.1678,9.2462,118781,0
2015-07-08,9.22,9.2374,9.1843,9.22,139047,0
2015-07-09,9.2462,9.2549,9.2017,9.22,162710,0
2015-07-10,9.2462,9.2637,9.2114,9.2549,173956,0
2015-07-13,9.2714,9.3063,9.2549,9.2887,161577,0
2015-07-14,9.2637,9.2799,9.2277,9.2714,170556,0
2015-07-15,9.2887,9.2965,9.2637,9.2887,145768,0
2015-07-16,9.3063,9.3063,9.2799,9.3063,128375,0
2015-07-17,9.2965,9.2965,9.2637,9.2714,117424,0
2015-07-20,9.2549,9.2965,9.22,9.22,94014,0
2015-07-21,9.194,9.2549,9.194,9.2549,117192,0
2015-07-22,9.2114,9.22,9.1258,9.1584,195941,0
2015-07-23,9.1748,9.194,9.1258,9.1748,133965,0
2015-07-24,9.1332,9.1505,9.0651,9.0651,166468,0
2015-07-27,9.0394,9.0565,9.0299,9.0299,219122,0
2015-07-28,9.0299,9.0394,8.9873,9.0213,214926,0
2015-07-29,9.0128,9.0995,9.0128,9.0922,107873,0
2015-07-30,9.0651,9.1421,9.048,9.1258,343886,0
2015-07-31,9.1084,9.1668,9.0995,9.1584,75717,0
2015-08-03,9.1584,9.194,9.1332,9.1843,146031,0
2015-08-04,9.1584,9.1748,9.1421,9.1584,117659,0
2015-08-05,9.1505,9.1668,9.1421,9.1505,113579,0
2015-08-06,9.1584,9.1584,9.0825,9.1258,113254,0
2015-08-07,9.0995,9.1332,9.0299,9.048,133733,0
2015-08-10,9.0565,9.074,9.0033,9.0033,155402,0
2015-08-11,8.9958,9.0128,8.9713,8.9958,154032,0
2015-08-12,9.0033,9.0213,8.9625,8.9873,117330,0
2015-08-13,8.9713,9.0033,8.9625,8.9873,118834,0
2015-08-14,8.9798,9.0033,8.955,8.9873,107949,0
2015-08-17,8.9958,9.0033,8.9713,8.9958,142465,0
2015-08-18,8.9958,8.9958,8.9362,8.9625,110846,0
2015-08-19,8.9713,9.0128,8.9362,8.9625,137947,0
2015-08-20,8.9184,8.9456,8.9089,8.9184,126016,0
2015-08-21,8.9014,8.9184,8.858,8.8837,312033,0
2015-08-24,8.651,8.7542,8.2623,8.7032,418976,0
2015-08-25,8.7812,8.858,8.7542,8.858,204318,0
2015-08-26,8.858,8.8921,8.807,8.8837,218565,0
2015-08-27,8.9014,8.955,8.8669,8.9362,219607,0
2015-08-28,8.8837,8.9362,8.8837,8.9278,118605,0
2015-08-31,8.8921,8.9362,8.8837,8.9184,237444,0
2015-09-01,8.8837,8.9278,8.8669,8.9014,167138,0
2015-09-02,8.9362,8.9456,8.9089,8.9362,149993,0
2015-09-03,8.955,8.955,8.8921,8.8921,96481,0
2015-09-04,8.8753,8.9089,8.8486,8.8486,113508,0
2015-09-08,8.8753,9.0213,8.8669,8.9014,260955,0
2015-09-09,8.8921,8.9014,8.8153,8.8329,136907,0
2015-09-10,8.8329,8.9184,8.8329,8.9089,137411,0
2015-09-11,8.8837,8.8921,8.8227,8.8403,117226,0
2015-09-14,8.8403,8.8669,8.8227,8.832,84636,0
2015-09-15,8.832,8.8921,8.832,8.8753,100873,0
2015-09-16,8.8753,8.9014,8.8486,8.9014,95921,0
2015-09-17,8.8669,8.9362,8.8486,8.9362,125235,0
2015-09-18,8.8921,8.9456,8.8753,8.9362,84752,0
2015-09-21,8.9278,8.9798,8.9184,8.9713,206009,0
2015-09-22,8.9184,8.955,8.9014,8.9278,278437,0
2015-09-23,8.9278,8.9625,8.8669,8.8753,155455,0
2015-09-24,8.8486,8.8921,8.832,8.8486,139319,0
2015-09-25,8.858,8.8753,8.8403,8.858,106283,0
2015-09-28,8.832,8.8403,8.771,8.771,226752,0
2015-09-29,8.7885,8.7977,8.6585,8.6931,265542,0
2015-09-30,8.6749,8.7359,8.6492,8.7277,364918,0
2015-10-01,8.7102,8.7102,8.64,8.6749,187584,0
2015-10-02,8.6585,8.6585,8.5881,8.6227,86595,0
2015-10-05,8.632,8.6585,8.6057,8.6492,115939,0
2015-10-06,8.6659,8.6749,8.6492,8.6659,99260,0
2015-10-07,8.6842,8.7102,8.6585,8.6585,144289,0
2015-10-08,8.6842,8.8143,8.6842,8.806,200825,0
2015-10-09,8.806,8.858,8.7803,8.8486,261739,0
2015-10-12,8.832,8.8669,8.7885,8.832,221946,0
2015-10-13,8.8753,8.8753,8.8403,8.8669,124660,0
2015-10-14,8.8403,8.8669,8.7803,8.806,127066,0
2015-10-15,8.7885,8.8143,8.7524,8.8143,130841,0
2015-10-16,8.7885,8.7977,8.7524,8.771,177548,0
2015-10-19,8.7885,8.8486,8.7524,8.7803,165339,0
2015-10-20,8.7885,8.8143,8.7441,8.771,162828,0
2015-10-21,8.7524,8.7977,8.7441,8.7524,191971,0
2015-10-22,8.7885,8.8143,8.771,8.806,129699,0
2015-10-23,8.8143,8.832,8.771,8.7885,149273,0
2015-10-26,8.771,8.8143,8.771,8.7977,171137,0
2015-10-27,8.7524,8.7885,8.735,8.7803,143663,0
2015-10-28,8.771,8.8921,8.735,8.8669,260538,0
2015-10-29,8.858,8.858,8.7977,8.8486,133590,0
2015-10-30,8.8143,8.832,8.7885,8.8227,155108,0
2015-11-02,8.806,8.832,8.771,8.7803,212266,0
2015-11-03,8.7618,8.7803,8.7185,8.771,283894,0
2015-11-04,8.7618,8.771,8.7185,8.7441,256667,0
2015-11-05,8.7267,8.7524,8.7092,8.7524,128554,0
2015-11-06,8.7267,8.7803,8.7015,8.7803,232035,0
2015-11-09,8.7618,8.7618,8.7092,8.735,284708,0
2015-11-10,8.7524,8.771,8.578,8.6473,267967,0
2015-11-11,8.6118,8.63,8.5519,8.5691,205496,0
2015-11-12,8.5691,8.6118,8.4812,8.4812,179326,0
2015-11-13,8.5069,8.5608,8.4721,8.4721,186037,0
2015-11-16,8.4633,8.534,8.4633,8.534,383461,0
2015-11-17,8.5069,8.5161,8.4721,8.4812,184107,0
2015-11-18,8.4891,8.5069,8.4281,8.4721,245779,0
2015-11-19,8.4891,8.4891,8.4546,8.4721,190594,0
2015-11-20,8.4633,8.5608,8.4546,8.5519,277865,0
2015-11-23,8.5691,8.6211,8.5161,8.6211,334073,0
2015-11-24,8.6211,8.6211,8.5426,8.6118,232222,0
2015-11-25,8.5608,8.6118,8.5161,8.6034,214489,0
2015-11-27,8.7618,8.771,8.665,8.7441,703198,0
2015-11-30,8.8329,8.8496,8.7618,8.7803,698534,0
2015-12-01,8.8153,8.8413,8.7803,8.7803,416992,0
2015-12-02,8.8153,8.8153,8.7267,8.7618,403587,0
2015-12-03,8.7618,8.7618,8.7185,8.735,282817,0
2015-12-04,8.7524,8.771,8.7267,8.7267,285717,0
2015-12-07,8.7267,8.735,8.6211,8.63,396886,0
2015-12-08,8.6211,8.7015,8.6211,8.6741,272540,0
2015-12-09,8.6211,8.6832,8.6211,8.6211,283780,0
2015-12-10,8.6473,8.6473,8.5943,8.6034,276725,0
2015-12-11,8.5691,8.5691,8.4721,8.4812,427836,0
2015-12-14,8.5069,8.5069,8.1999,8.2788,619288,0
2015-12-15,8.3225,8.3929,8.2698,8.3754,390061,0
2015-12-16,8.3754,8.5249,8.2524,8.4721,621043,0
2015-12-17,8.4721,8.5519,8.4195,8.534,449229,0
2015-12-18,8.5161,8.63,8.4812,8.5943,364228,0
2015-12-21,8.63,8.6567,8.4981,8.5854,417709,0
2015-12-22,8.5691,8.6473,8.5161,8.5249,421876,0
2015-12-23,8.6118,8.6567,8.5943,8.63,277750,0
2015-12-24,8.63,8.7441,8.5854,8.735,149774,0
2015-12-28,8.8496,8.8496,8.665,8.806,510834,0
2015-12-29,8.8413,8.893,8.8218,8.8847,622300,0
2015-12-30,8.8847,8.9381,8.8589,8.9108,627992,0
2015-12-31,8.8847,9.0166,8.8762,8.9977,933720,0
2016-01-04,8.9381,8.9381,8.8679,8.9024,462092,0
2016-01-05,8.9202,8.9817,8.9202,8.9742,226176,0
2016-01-06,8.9475,8.9817,8.9381,8.9742,247501,0
2016-01-07,8.9296,8.9569,8.8413,8.8589,266080,0
2016-01-08,8.8589,8.8977,8.806,8.8236,195461,0
2016-01-11,8.8329,8.8496,8.771,8.7977,361350,0
2016-01-12,8.806,8.9202,8.7803,8.8589,235866,0
2016-01-13,8.8847,8.9202,8.665,8.6731,461060,0
2016-01-14,8.6731,8.7267,8.6017,8.6463,278811,0
2016-01-15,8.5837,8.6193,8.4522,8.5674,456089,0
2016-01-19,8.6823,8.6912,8.3018,8.337,785311,0
2016-01-20,8.3018,8.3106,8.0366,8.1516,871806,0
2016-01-21,8.2219,8.3462,8.1956,8.3196,287171,0
2016-01-22,8.337,8.3901,8.2841,8.3636,366897,0
2016-01-25,8.3723,8.3901,8.2929,8.3106,181372,0
2016-01-26,8.3018,8.4254,8.3018,8.3901,241163,0
2016-01-27,8.3723,8.4168,8.3284,8.3284,209033,0
2016-01-28,8.4522,8.5916,8.343,8.5674,748923,0
2016-01-29,8.6101,8.7015,8.5771,8.7006,328455,0
2016-02-01,8.7177,8.7267,8.6101,8.6463,304383,0
2016-02-02,8.6463,8.6463,8.5762,8.6281,236848,0
2016-02-03,8.665,8.665,8.5924,8.6374,197005,0
2016-02-04,8.6193,8.6374,8.5411,8.5411,144760,0
2016-02-05,8.5411,8.6281,8.4605,8.4698,173744,0
2016-02-08,8.4522,8.4522,8.3723,8.3901,309264,0
2016-02-09,8.3546,8.4168,8.3546,8.3546,395521,0
2016-02-10,8.3636,8.3904,8.2211,8.2484,432397,0
2016-02-11,8.2211,8.2484,8.1411,8.1411,414865,0
2016-02-12,8.1411,8.1587,8.0881,8.1058,321310,0
2016-02-16,8.1411,8.1682,8.0881,8.0881,383339,0
2016-02-17,8.1058,8.1765,8.0789,8.1504,218766,0
2016-02-18,8.2211,8.2211,8.1504,8.2036,223627,0
2016-02-19,8.2036,8.211,8.1236,8.1682,179778,0
2016-02-22,8.1859,8.2211,8.1411,8.1411,146298,0
2016-02-23,8.1411,8.2125,8.1411,8.1504,163327,0
2016-02-24,8.0965,8.1682,8.0611,8.1504,245370,0
2016-02-25,8.1859,8.1924,8.1325,8.1411,143347,0
2016-02-26,8.1859,8.2125,8.1587,8.1945,221196,0
2016-02-29,8.2211,8.3193,8.2036,8.3014,232868,0
2016-03-01,8.3724,8.4351,8.3546,8.4351,271071,0
2016-03-02,8.4436,8.5375,8.4081,8.533,528820,0
2016-03-03,8.506,8.6391,8.4971,8.63,204235,0
2016-03-04,8.6118,8.7285,8.6034,8.7285,214156,0
2016-03-07,8.6842,8.7285,8.6391,8.7112,364144,0
2016-03-08,8.6931,8.7285,8.6842,8.7112,133492,0
2016-03-09,8.7542,8.8534,8.7368,8.8534,202444,0
2016-03-10,8.844,8.8791,8.7637,8.7997,121056,0
2016-03-11,8.8087,8.8357,8.7637,8.7997,268896,0
2016-03-14,8.7997,8.8623,8.7821,8.8357,281210,0
2016-03-15,8.8534,8.9437,8.8357,8.9343,161390,0
2016-03-16,8.9437,9.0233,8.9343,8.9616,235255,0
2016-03-17,8.9883,8.9958,8.953,8.9788,224783,0
2016-03-18,8.9788,9.0414,8.9343,8.9343,281398,0
2016-03-21,8.9343,9.0138,8.9343,8.9788,174478,0
2016-03-22,9.0414,9.0595,8.9788,8.9883,243793,0
2016-03-23,8.9958,9.0414,8.9437,8.9616,314781,0
2016-03-24,8.9616,8.9616,8.8087,8.8357,201506,0
2016-03-28,8.8087,8.8977,8.8087,8.8883,139488,0
2016-03-29,8.8883,8.925,8.8181,8.907,164668,0
2016-03-30,8.8883,8.9761,8.8883,8.953,143245,0
2016-03-31,8.953,9.0233,8.953,9.0138,119470,0
2016-04-01,8.9883,9.0318,8.9883,8.9958,144663,0
2016-04-04,9.0318,9.0318,8.9437,8.9788,155666,0
2016-04-05,8.953,8.9883,8.925,8.9788,132328,0
2016-04-06,9.0043,9.0138,8.953,8.9958,164387,0
2016-04-07,8.9616,8.9883,8.9156,8.9703,212441,0
2016-04-08,8.9703,9.0043,8.9437,8.9883,89058,0
2016-04-11,8.9788,9.0233,8.9437,8.9437,117374,0
2016-04-12,8.953,8.9873,8.907,8.953,173599,0
2016-04-13,8.9788,9.0043,8.9616,8.9958,97455,0
2016-04-14,9.0043,9.0138,8.9616,8.9616,99422,0
2016-04-15,8.9343,8.9634,8.9156,8.9437,119273,0
2016-04-18,8.9437,9.069,8.9437,9.069,167892,0
2016-04-19,9.069,9.195,9.069,9.1758,164960,0
2016-04-20,9.1758,9.1758,9.115,9.1324,110795,0
2016-04-21,9.1238,9.2134,9.1238,9.2036,142201,0
2016-04-22,9.1758,9.2316,9.1668,9.1758,103104,0
2016-04-25,9.1668,9.3033,9.1574,9.3033,186154,0
2016-04-26,9.3111,9.3746,9.2935,9.3656,312708,0
2016-04-27,9.3656,9.3746,9.25,9.25,163878,0
2016-04-28,9.2675,9.3372,9.2036,9.2857,245040,0
2016-04-29,9.2857,9.3082,9.2316,9.2935,112663,0
2016-05-02,9.3372,9.347,9.276,9.3199,261155,0
2016-05-03,9.3199,9.3297,9.195,9.3111,258571,0
2016-05-04,9.3033,9.3111,9.222,9.25,160905,0
2016-05-05,9.276,9.3199,9.222,9.3111,141515,0
2016-05-06,9.3199,9.347,9.2857,9.3111,181894,0
2016-05-09,9.2857,9.3372,9.2316,9.3372,166640,0
2016-05-10,9.3111,9.3372,9.2598,9.2935,169483,0
2016-05-11,9.3033,9.3199,9.276,9.3033,105622,0
2016-05-12,9.3297,9.3569,9.3033,9.347,203142,0
2016-05-13,9.3297,9.3949,9.3297,9.3569,196585,0
2016-05-16,9.3372,9.3853,9.3033,9.3033,123301,0
2016-05-17,9.3297,9.3372,9.2935,9.3033,147914,0
2016-05-18,9.3199,9.3297,9.2857,9.3199,168075,0
2016-05-19,9.3033,9.3033,9.2124,9.2598,192204,0
2016-05-20,9.2675,9.3569,9.2675,9.3372,105817,0
2016-05-23,9.3756,9.4733,9.347,9.3949,171537,0
2016-05-24,9.3853,9.4226,9.3853,9.4226,145954,0
2016-05-25,9.4574,9.4574,9.4226,9.4394,145133,0
2016-05-26,9.4394,9.4832,9.4314,9.4733,146679,0
2016-05-27,9.4574,9.4832,9.4394,9.4484,96483,0
2016-05-31,9.4314,9.4733,9.4314,9.4733,162727,0
2016-06-01,9.4932,9.51,9.4653,9.503,207525,0
2016-06-02,9.519,9.538,9.4653,9.4733,212973,0
2016-06-03,9.51,9.528,9.4832,9.4932,150468,0
2016-06-06,9.51,9.567,9.51,9.567,174274,0
2016-06-07,9.558,9.603,9.558,9.603,167256,0
2016-06-08,9.587,9.628,9.567,9.611,215756,0
2016-06-09,9.62,9.636,9.595,9.611,152552,0
2016-06-10,9.603,9.628,9.577,9.603,102455,0
2016-06-13,9.622,9.645,9.568,9.578,95052,0
2016-06-14,9.568,9.578,9.503,9.568,130588,0
2016-06-15,9.549,9.568,9.539,9.559,125438,0
2016-06-16,9.4941,9.52,9.4584,9.4584,164069,0
2016-06-17,9.4941,9.503,9.4314,9.4663,141594,0
2016-06-20,9.511,9.511,9.4494,9.4494,116267,0
2016-06-21,9.4494,9.4941,9.4494,9.4941,90950,0
2016-06-22,9.4941,9.511,9.4842,9.4842,82311,0
2016-06-23,9.529,9.596,9.52,9.588,112670,0
2016-06-24,9.4743,9.578,9.4314,9.511,221650,0
2016-06-27,9.4941,9.4961,9.1931,9.221,329348,0
2016-06-28,9.2588,9.3297,9.2588,9.3033,170258,0
2016-06-29,9.347,9.3656,9.3033,9.3372,211628,0
2016-06-30,9.3756,9.4226,9.3529,9.4226,181193,0
2016-07-01,9.4494,9.4743,9.4196,9.4743,202165,0
2016-07-05,9.4842,9.4842,9.3569,9.3853,110388,0
2016-07-06,9.3111,9.4314,9.3033,9.4226,118560,0
2016-07-07,9.4038,9.559,9.4038,9.529,150852,0
2016-07-08,9.559,9.638,9.549,9.578,174457,0
2016-07-11,9.596,9.648,9.588,9.603,137951,0
2016-07-12,9.648,9.703,9.622,9.622,164626,0
2016-07-13,9.66,9.686,9.597,9.597,106230,0
2016-07-14,9.66,9.66,9.53,9.56,163250,0
2016-07-15,9.55,9.676,9.54,9.631,150255,0
2016-07-18,9.631,9.734,9.623,9.734,186240,0
2016-07-19,9.744,9.753,9.67,9.67,135058,0
2016-07-20,9.695,9.805,9.623,9.67,449396,0
2016-07-21,9.695,9.734,9.64,9.65,201200,0
2016-07-22,9.65,9.676,9.631,9.67,216743,0
2016-07-25,9.695,9.734,9.676,9.725,144017,0
2016-07-26,9.725,9.734,9.686,9.715,116256,0
2016-07-27,9.734,9.805,9.734,9.778,233610,0
2016-07-28,9.77,9.815,9.753,9.787,88781,0
2016-07-29,9.787,9.815,9.762,9.787,146408,0
2016-08-01,9.787,9.834,9.715,9.715,164855,0
2016-08-02,9.744,9.77,9.672,9.744,274222,0
2016-08-03,9.715,9.794,9.715,9.787,122591,0
2016-08-04,9.787,9.825,9.786,9.805,114753,0
2016-08-05,9.834,9.89,9.815,9.86,144844,0
2016-08-08,9.86,9.86,9.762,9.795,75076,0
2016-08-09,9.787,9.815,9.734,9.753,132327,0
2016-08-10,9.753,9.795,9.715,9.753,254043,0
2016-08-11,9.78,9.844,9.78,9.789,125609,0
2016-08-12,9.835,9.882,9.789,9.827,156911,0
2016-08-15,9.872,9.921,9.852,9.892,149858,0
2016-08-16,9.901,9.931,9.875,9.919,149151,0
2016-08-17,9.938,9.973,9.911,9.938,156158,0
2016-08-18,9.921,10.001,9.901,9.931,119834,0
2016-08-19,9.954,9.963,9.931,9.954,130974,0
2016-08-22,9.954,9.963,9.892,9.901,133168,0
2016-08-23,9.945,9.973,9.882,9.921,192680,0
2016-08-24,9.911,9.973,9.901,9.945,119324,0
2016-08-25,9.954,9.992,9.862,9.905,147459,0
2016-08-26,9.911,9.921,9.817,9.882,154761,0
2016-08-29,9.892,10.001,9.892,9.983,228618,0
2016-08-30,9.983,10.001,9.954,9.963,96196,0
2016-08-31,9.992,10.001,9.921,9.921,207647,0
2016-09-01,9.963,10.048,9.963,10.028,241190,0
2016-09-02,10.067,10.067,9.983,10.038,159850,0
2016-09-06,10.057,10.057,9.992,10.038,115106,0
2016-09-07,10.011,10.087,10.011,10.087,168445,0
2016-09-08,10.087,10.158,10.077,10.139,155242,0
2016-09-09,10.139,10.148,10.077,10.129,347749,0
2016-09-12,10.12,10.148,10.067,10.067,235069,0
2016-09-13,10.081,10.091,9.865,9.894,316040,0
2016-09-14,9.914,10.005,9.894,9.996,112011,0
2016-09-15,10.052,10.071,9.976,10.022,186688,0
2016-09-16,10.042,10.052,10.005,10.042,136366,0
2016-09-19,10.071,10.081,10.025,10.042,170693,0
2016-09-20,10.071,10.081,10.042,10.081,157570,0
2016-09-21,10.091,10.181,10.091,10.172,104464,0
2016-09-22,10.199,10.248,10.123,10.143,236112,0
2016-09-23,10.123,10.163,10.094,10.106,180778,0
2016-09-26,10.133,10.143,10.071,10.091,126536,0
2016-09-27,10.106,10.163,10.081,10.141,545757,0
2016-09-28,10.163,10.219,10.133,10.209,303452,0
2016-09-29,10.238,10.238,10.189,10.219,260809,0
2016-09-30,10.248,10.273,10.209,10.228,282216,0
2016-10-03,10.209,10.258,10.189,10.228,206266,0
2016-10-04,10.228,10.248,10.189,10.199,270827,0
2016-10-05,10.228,10.266,10.209,10.219,234684,0
2016-10-06,10.133,10.163,10.091,10.091,285437,0
2016-10-07,10.133,10.133,10.091,10.106,169768,0
2016-10-10,10.106,10.209,10.106,10.163,134354,0
2016-10-11,10.189,10.209,10.133,10.189,268176,0
2016-10-12,10.193,10.232,10.176,10.203,199556,0
2016-10-13,10.193,10.222,10.157,10.176,211787,0
2016-10-14,10.232,10.286,10.219,10.232,181057,0
2016-10-17,10.203,10.242,10.127,10.147,240221,0
2016-10-18,10.176,10.184,10.137,10.152,154115,0
2016-10-19,10.193,10.262,10.159,10.242,164059,0
2016-10-20,10.262,10.262,10.176,10.213,101796,0
2016-10-21,10.203,10.278,10.147,10.278,236511,0
2016-10-24,10.286,10.325,10.269,10.278,210503,0
2016-10-25,10.315,10.39,10.286,10.39,336403,0
2016-10-26,10.39,10.453,10.371,10.41,260531,0
2016-10-27,10.463,10.473,10.4,10.446,484147,0
2016-10-28,10.428,10.428,10.305,10.334,205041,0
2016-10-31,10.305,10.42,10.305,10.4,261419,0
2016-11-01,10.352,10.437,10.352,10.371,259150,0
2016-11-02,10.315,10.334,10.242,10.242,329428,0
2016-11-03,10.232,10.305,10.232,10.262,150473,0
2016-11-04,10.252,10.278,10.184,10.213,200145,0
2016-11-07,10.252,10.305,10.242,10.295,181703,0
2016-11-08,10.295,10.41,10.278,10.352,241747,0
2016-11-09,10.278,10.361,10.094,10.344,266343,0
2016-11-10,10.375,10.375,10.216,10.225,262770,0
2016-11-11,10.225,10.507,10.225,10.468,267736,0
2016-11-14,10.458,10.619,10.414,10.414,319072,0
2016-11-15,10.468,10.553,10.468,10.553,190325,0
2016-11-16,10.583,10.637,10.507,10.515,744275,0
2016-11-17,10.573,10.592,10.544,10.573,230014,0
2016-11-18,10.619,10.732,10.573,10.684,722366,0
2016-11-21,10.694,10.75,10.676,10.694,290947,0
2016-11-22,10.761,10.853,10.722,10.84,387439,0
2016-11-23,10.835,10.872,10.77,10.863,298180,0
2016-11-25,10.9,10.92,10.863,10.881,1276161,0
2016-11-28,10.93,10.93,10.761,10.761,219951,0
2016-11-29,10.816,10.816,10.742,10.761,237456,0
2016-11-30,10.826,10.826,10.732,10.756,330817,0
2016-12-01,10.779,10.797,10.732,10.751,321911,0
2016-12-02,10.779,10.779,10.676,10.676,309293,0
2016-12-05,10.761,10.761,10.694,10.694,286024,0
2016-12-06,10.694,10.71,10.619,10.676,387433,0
2016-12-07,10.657,10.835,10.657,10.826,461789,0
2016-12-08,10.779,10.806,10.712,10.722,273914,0
2016-12-09,10.77,10.788,10.712,10.779,255834,0
2016-12-12,10.788,10.826,10.732,10.742,381608,0
2016-12-13,10.795,10.804,10.624,10.634,396391,0
2016-12-14,10.634,10.843,10.631,10.814,488835,0
2016-12-15,10.814,10.879,10.795,10.848,303062,0
2016-12-16,10.786,10.919,10.786,10.889,282690,0
2016-12-19,10.871,10.929,10.871,10.899,338094,0
2016-12-20,10.879,10.946,10.871,10.899,318013,0
2016-12-21,10.919,10.938,10.889,10.899,265829,0
2016-12-22,10.929,10.938,10.852,10.879,339470,0
2016-12-23,10.899,10.974,10.896,10.919,287202,0
2016-12-27,10.946,10.993,10.899,10.899,300119,0
2016-12-28,10.965,10.984,10.919,10.974,255335,0
2016-12-29,10.946,10.974,10.804,10.856,452300,0
2016-12-30,10.929,11.012,10.897,11.012,608232,0
2017-01-03,11.021,11.069,10.984,11.031,393613,0
2017-01-04,11.079,11.089,10.984,11.003,279823,0
2017-01-05,10.909,11.003,10.876,10.946,535943,0
2017-01-06,10.938,11.069,10.93,11.04,474674,0
2017-01-09,11.059,11.173,11.055,11.173,265901,0
2017-01-10,11.173,11.286,11.171,11.268,233512,0
2017-01-11,11.284,11.29,11.226,11.266,369901,0
2017-01-12,11.266,11.304,11.226,11.236,333146,0
2017-01-13,11.275,11.322,11.266,11.294,176792,0
2017-01-17,11.304,11.313,11.246,11.294,277261,0
2017-01-18,11.236,11.275,11.142,11.179,587817,0
2017-01-19,11.123,11.216,11.123,11.216,371941,0
2017-01-20,11.256,11.275,11.226,11.275,430661,0
2017-01-23,11.275,11.284,11.179,11.226,418435,0
2017-01-24,11.246,11.368,11.216,11.359,410997,0
2017-01-25,11.387,11.407,11.341,11.387,324704,0
2017-01-26,11.387,11.455,11.387,11.445,290243,0
2017-01-27,11.437,11.511,11.437,11.484,330417,0
2017-01-30,11.502,11.521,11.417,11.427,304910,0
2017-01-31,11.445,11.502,11.407,11.437,274008,0
2017-02-01,11.465,11.598,11.447,11.578,250255,0
2017-02-02,11.616,11.654,11.588,11.588,283054,0
2017-02-03,11.588,11.71,11.588,11.616,317827,0
2017-02-06,11.636,11.645,11.445,11.511,498888,0
2017-02-07,11.529,11.529,11.35,11.407,374555,0
2017-02-08,11.407,11.421,11.294,11.313,417486,0
2017-02-09,11.313,11.368,11.294,11.331,397555,0
2017-02-10,11.397,11.474,11.368,11.474,248201,0
2017-02-13,11.5,11.515,11.347,11.356,423130,0
2017-02-14,11.404,11.547,11.385,11.537,426602,0
2017-02-15,11.547,11.557,11.462,11.509,375075,0
2017-02-16,11.537,11.547,11.442,11.482,280084,0
2017-02-17,11.482,11.634,11.482,11.547,225653,0
2017-02-21,11.566,11.576,11.452,11.452,315716,0
2017-02-22,11.452,11.509,11.452,11.472,173971,0
2017-02-23,11.482,11.528,11.472,11.482,216873,0
2017-02-24,11.472,11.509,11.434,11.452,204086,0
2017-02-27,11.462,11.482,11.434,11.462,287391,0
2017-02-28,11.442,11.5,11.434,11.442,233057,0
2017-03-01,11.509,11.509,11.424,11.452,475912,0
2017-03-02,11.452,11.547,11.434,11.519,364103,0
2017-03-03,11.482,11.528,11.472,11.49,175624,0
2017-03-06,11.5,11.596,11.49,11.596,346307,0
2017-03-07,11.557,11.566,11.5,11.5,200995,0
2017-03-08,11.482,11.537,11.482,11.519,220550,0
2017-03-09,11.452,11.472,11.203,11.375,535871,0
2017-03-10,11.375,11.394,11.328,11.356,145936,0
2017-03-13,11.325,11.411,11.316,11.316,167041,0
2017-03-14,11.316,11.354,10.74,10.923,1576256,0
2017-03-15,10.999,11.086,10.682,10.836,3745307,0
2017-03-16,10.77,10.855,10.701,10.807,1339374,0
2017-03-17,10.817,11.028,10.807,10.903,613495,0
2017-03-20,10.942,11.325,10.942,10.99,571126,0
2017-03-21,11.038,11.038,10.788,10.797,559274,0
2017-03-22,10.807,10.883,10.807,10.855,226690,0
2017-03-23,10.855,10.942,10.817,10.913,331480,0
2017-03-24,10.913,10.999,10.913,10.98,301804,0
2017-03-27,10.942,10.97,10.903,10.933,299029,0
2017-03-28,10.933,10.99,10.893,10.961,391027,0
2017-03-29,10.99,11.076,10.99,11.038,558858,0
2017-03-30,11.056,11.096,10.99,10.999,405831,0
2017-03-31,11.028,11.056,11.009,11.046,314578,0
2017-04-03,11.066,11.087,11.028,11.056,338046,0
2017-04-04,11.009,11.037,10.951,11.009,285677,0
2017-04-05,11.018,11.056,11.009,11.009,269850,0
2017-04-06,11.066,11.066,10.923,10.923,282342,0
2017-04-07,10.951,10.99,10.923,10.942,214975,0
2017-04-10,10.961,11.042,10.961,11.038,258600,0
2017-04-11,11.054,11.132,11.015,11.122,235080,0
2017-04-12,11.112,11.142,11.054,11.054,218092,0
2017-04-13,11.084,11.112,11.059,11.084,164510,0
2017-04-17,11.094,11.142,11.025,11.084,194482,0
2017-04-18,11.084,11.094,11.045,11.084,129297,0
2017-04-19,11.112,11.189,11.1,11.179,276006,0
2017-04-20,11.179,11.254,11.151,11.199,245331,0
2017-04-21,11.151,11.199,11.122,11.151,224817,0
2017-04-24,11.268,11.296,11.179,11.228,346135,0
2017-04-25,11.268,11.324,11.218,11.248,354387,0
2017-04-26,11.258,11.268,11.209,11.228,213562,0
2017-04-27,11.258,11.268,11.218,11.268,132291,0
2017-04-28,11.268,11.276,11.228,11.276,249119,0
2017-05-01,11.276,11.306,11.268,11.286,297368,0
2017-05-02,11.316,11.324,11.268,11.306,180176,0
2017-05-03,11.306,11.363,11.286,11.363,176091,0
2017-05-04,11.363,11.373,11.276,11.286,177897,0
2017-05-05,11.316,11.334,11.258,11.324,177544,0
2017-05-08,11.324,11.353,11.209,11.343,189825,0
2017-05-09,11.343,11.517,11.324,11.488,1181950,0
2017-05-10,11.488,11.566,11.488,11.557,479355,0
2017-05-11,11.584,11.6,11.505,11.524,299093,0
2017-05-12,11.554,11.574,11.534,11.534,255555,0
2017-05-15,11.564,11.574,11.505,11.524,173192,0
2017-05-16,11.554,11.554,11.505,11.534,164783,0
2017-05-17,11.544,11.544,11.34,11.409,371469,0
2017-05-18,11.409,11.535,11.349,11.467,197580,0
2017-05-19,11.495,11.544,11.457,11.505,157255,0
2017-05-22,11.554,11.574,11.505,11.564,163990,0
2017-05-23,11.574,11.604,11.524,11.604,225886,0
2017-05-24,11.604,11.652,11.554,11.642,341043,0
2017-05-25,11.652,11.679,11.632,11.679,254078,0
2017-05-26,11.679,11.689,11.652,11.67,188006,0
2017-05-30,11.679,11.679,11.632,11.652,279487,0
2017-05-31,11.652,11.679,11.604,11.604,241118,0
2017-06-01,11.632,11.652,11.604,11.652,233334,0
2017-06-02,11.652,11.652,11.604,11.604,221535,0
2017-06-05,11.622,11.66,11.612,11.622,312097,0
2017-06-06,11.632,11.67,11.622,11.66,188184,0
2017-06-07,11.66,11.689,11.632,11.689,183933,0
2017-06-08,11.689,11.689,11.622,11.67,232212,0
2017-06-09,11.67,11.67,11.632,11.642,156294,0
2017-06-12,11.652,11.671,11.574,11.66,260222,0
2017-06-13,11.687,11.717,11.668,11.668,123269,0
2017-06-14,11.668,11.697,11.649,11.668,204717,0
2017-06-15,11.677,11.727,11.649,11.697,154962,0
2017-06-16,11.697,11.707,11.658,11.707,146014,0
2017-06-19,11.707,11.707,11.629,11.639,224281,0
2017-06-20,11.658,11.687,11.629,11.677,260209,0
2017-06-21,11.668,11.687,11.608,11.609,212101,0
2017-06-22,11.609,11.619,11.531,11.561,174204,0
2017-06-23,11.551,11.581,11.521,11.561,155905,0
2017-06-26,11.581,11.601,11.541,11.601,234691,0
2017-06-27,11.601,11.601,11.521,11.561,133547,0
2017-06-28,11.581,11.601,11.561,11.601,175086,0
2017-06-29,11.601,11.601,11.531,11.571,207014,0
2017-06-30,11.581,11.591,11.571,11.571,124383,0
2017-07-03,11.581,11.601,11.551,11.601,115403,0
2017-07-05,11.601,11.601,11.531,11.601,145758,0
2017-07-06,11.601,11.601,11.492,11.551,124526,0
2017-07-07,11.551,11.571,11.511,11.561,118201,0
2017-07-10,11.561,11.581,11.561,11.571,285457,0
2017-07-11,11.571,11.571,11.502,11.521,208657,0
2017-07-12,11.541,11.571,11.511,11.541,157719,0
2017-07-13,11.531,11.541,11.502,11.521,142176,0
2017-07-14,11.521,11.581,11.473,11.581,171586,0
2017-07-17,11.581,11.581,11.492,11.541,123345,0
2017-07-18,11.521,11.581,11.497,11.551,109892,0
2017-07-19,11.551,11.659,11.551,11.659,200093,0
2017-07-20,11.63,11.63,11.541,11.541,137416,0
2017-07-21,11.571,11.591,11.531,11.571,139892,0
2017-07-24,11.591,11.61,11.566,11.581,119316,0
2017-07-25,11.591,11.65,11.591,11.64,213671,0
2017-07-26,11.659,11.659,11.62,11.64,104009,0
2017-07-27,11.62,11.64,11.591,11.601,158396,0
2017-07-28,11.591,11.659,11.581,11.62,141604,0
2017-07-31,11.61,11.65,11.601,11.62,149059,0
2017-08-01,11.659,11.678,11.63,11.64,168304,0
2017-08-02,11.688,11.738,11.571,11.65,407630,0
2017-08-03,11.669,11.698,11.669,11.678,132075,0
2017-08-04,11.708,11.718,11.678,11.678,188756,0
2017-08-07,11.678,11.728,11.669,11.728,163309,0
2017-08-08,11.728,11.738,11.678,11.718,178473,0
2017-08-09,11.718,11.718,11.601,11.698,161518,0
2017-08-10,11.698,11.698,11.571,11.591,252284,0
2017-08-11,11.501,11.63,11.383,11.541,325843,0
2017-08-14,11.61,11.65,11.581,11.61,113481,0
2017-08-15,11.64,11.65,11.61,11.61,143283,0
2017-08-16,11.689,11.689,11.61,11.62,149497,0
2017-08-17,11.659,11.659,11.61,11.64,106344,0
2017-08-18,11.64,11.64,11.571,11.591,127414,0
2017-08-21,11.591,11.63,11.551,11.601,132902,0
2017-08-22,11.61,11.63,11.61,11.62,156168,0
2017-08-23,11.61,11.669,11.601,11.659,127434,0
2017-08-24,11.659,11.669,11.61,11.61,104208,0
2017-08-25,11.63,11.64,11.61,11.63,136788,0
2017-08-28,11.659,11.659,11.601,11.63,164372,0
2017-08-29,11.64,11.659,11.601,11.61,132312,0
2017-08-30,11.601,11.61,11.571,11.591,126231,0
2017-08-31,11.63,11.679,11.601,11.659,93985,0
2017-09-01,11.659,11.659,11.62,11.63,108101,0
2017-09-05,11.669,11.669,11.541,11.551,140170,0
2017-09-06,11.561,11.61,11.541,11.61,148547,0
2017-09-07,11.62,11.622,11.571,11.601,81755,0
2017-09-08,11.591,11.639,11.541,11.541,102082,0
2017-09-11,11.62,11.733,11.601,11.719,143380,0
2017-09-12,11.719,11.719,11.601,11.669,207991,0
2017-09-13,11.669,11.669,11.551,11.571,191329,0
2017-09-14,11.61,11.69,11.61,11.68,107648,0
2017-09-15,11.67,11.69,11.65,11.69,186639,0
2017-09-18,11.7,11.7,11.64,11.65,88575,0
2017-09-19,11.67,11.67,11.581,11.591,117451,0
2017-09-20,11.581,11.61,11.541,11.591,151654,0
2017-09-21,11.591,11.601,11.541,11.571,123102,0
2017-09-22,11.571,11.63,11.571,11.63,103936,0
2017-09-25,11.62,11.64,11.591,11.63,128466,0
2017-09-26,11.601,11.67,11.571,11.571,198812,0
2017-09-27,11.591,11.73,11.551,11.591,263590,0
2017-09-28,11.601,11.64,11.539,11.61,398875,0
2017-09-29,11.61,11.65,11.581,11.64,176777,0
2017-10-02,11.63,11.65,11.591,11.62,185045,0
2017-10-03,11.63,11.63,11.571,11.601,209949,0
2017-10-04,11.591,11.61,11.566,11.581,110577,0
2017-10-05,11.601,11.62,11.551,11.571,141185,0
2017-10-06,11.61,11.64,11.591,11.64,211404,0
2017-10-09,11.63,11.65,11.591,11.61,83913,0
2017-10-10,11.61,11.66,11.591,11.65,109990,0
2017-10-11,11.64,11.69,11.63,11.69,159549,0
2017-10-12,11.73,11.74,11.68,11.74,117178,0
2017-10-13,11.77,11.77,11.66,11.69,147455,0
2017-10-16,11.73,11.7498,11.66,11.67,200723,0
2017-10-17,11.68,11.7,11.63,11.64,137452,0
2017-10-18,11.65,11.67,11.57,11.63,215156,0
2017-10-19,11.65,11.7,11.62,11.65,168656,0
2017-10-20,11.67,11.69,11.61,11.62,144802,0
2017-10-23,11.61,11.75,11.61,11.75,128957,0
2017-10-24,11.77,11.77,11.64,11.71,188921,0
2017-10-25,11.67,11.6899,11.61,11.61,97159,0
2017-10-26,11.62,11.67,11.41,11.5,255832,0
2017-10-27,11.51,11.63,11.5,11.63,96530,0
2017-10-30,11.6,11.65,11.5938,11.64,73538,0
2017-10-31,11.65,11.65,11.57,11.63,162654,0
2017-11-01,11.64,11.67,11.6,11.67,165026,0
2017-11-02,11.7,11.71,11.58,11.64,153310,0
2017-11-03,11.63,11.63,11.4595,11.48,217780,0
2017-11-06,11.49,11.51,11.46,11.51,185970,0
2017-11-07,11.48,11.57,11.48,11.57,151945,0
2017-11-08,11.54,11.565,11.39,11.39,205861,0
2017-11-09,11.39,11.391,11.27,11.3,238808,0
2017-11-10,11.37,11.37,11.09,11.18,388568,0
