Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5635,8.643,8.5317,8.5952,58139,0
2005-02-28,8.6751,8.8099,8.666,8.8099,82355,0
2005-03-01,8.8718,8.8718,8.7689,8.8654,58392,0
2005-03-02,8.7935,8.952,8.7689,8.8718,97236,0
2005-03-03,8.8491,8.9128,8.8017,8.8491,55365,0
2005-03-04,8.8891,8.9993,8.8891,8.952,45149,0
2005-03-07,8.992,9.0321,8.952,8.952,64952,0
2005-03-08,8.9602,9.0075,8.8491,8.8964,35817,0
2005-03-09,9.0467,9.0549,8.9128,8.9602,54609,0
2005-03-10,8.9602,8.9993,8.8491,8.8891,40863,0
2005-03-11,8.8891,9.0321,8.738,8.9356,57383,0
2005-03-14,8.8654,8.8654,8.778,8.7853,26864,0
2005-03-15,8.8099,8.8809,8.7061,8.738,28502,0
2005-03-16,8.8172,8.8654,8.5635,8.5635,22701,0
2005-03-17,8.484,8.5952,8.4128,8.5083,83742,0
2005-03-18,8.5241,8.5718,8.4204,8.484,88030,0
2005-03-21,8.4923,8.5559,8.4128,8.4204,41617,0
2005-03-22,8.3811,8.5952,8.3175,8.3417,54356,0
2005-03-23,8.3175,8.3175,8.1986,8.2388,79200,0
2005-03-24,8.2698,8.3652,8.2388,8.3652,36446,0
2005-03-28,8.3091,8.484,8.3091,8.4204,53978,0
2005-03-29,8.2388,8.2941,7.9451,7.9845,140366,0
2005-03-30,8.0171,8.1594,8.0004,8.1594,37583,0
2005-03-31,8.1594,8.1594,8.0171,8.0322,48808,0
2005-04-01,8.0874,8.151,7.9611,7.9845,76931,0
2005-04-04,7.9928,8.1275,7.9761,8.0874,58772,0
2005-04-05,8.1275,8.2698,8.1275,8.2623,69994,0
2005-04-06,8.3334,8.3811,8.2464,8.2464,41871,0
2005-04-07,8.2698,8.3025,8.2304,8.2464,34556,0
2005-04-08,8.2857,8.3417,8.2304,8.2388,19296,0
2005-04-11,8.2146,8.2146,8.0397,8.0874,87903,0
2005-04-12,8.0723,8.0799,7.8898,7.9611,114514,0
2005-04-13,7.913,8.0004,7.7309,7.8023,101524,0
2005-04-14,7.7309,7.8023,7.509,7.6597,97992,0
2005-04-15,7.5881,7.5881,7.3662,7.3662,153232,0
2005-04-18,7.2949,7.3266,7.1124,7.3027,83868,0
2005-04-19,7.3662,7.4772,7.3266,7.4375,113631,0
2005-04-20,7.4375,7.4375,7.1996,7.3186,141628,0
2005-04-21,7.3345,7.5248,7.2949,7.5248,82102,0
2005-04-22,7.3107,7.4217,7.279,7.3504,154114,0
2005-04-25,7.4297,7.5406,7.4297,7.4772,62806,0
2005-04-26,7.509,7.509,7.4375,7.4375,49941,0
2005-04-27,7.4059,7.5406,7.3901,7.4772,25854,0
2005-04-28,7.4455,7.4931,7.4059,7.4059,22828,0
2005-04-29,7.4614,7.5803,7.4375,7.5486,27872,0
2005-05-02,7.509,7.5406,7.4455,7.5406,136205,0
2005-05-03,7.509,7.6913,7.509,7.6199,81092,0
2005-05-04,7.5881,7.7468,7.5565,7.7072,92568,0
2005-05-05,7.7785,7.7944,7.6597,7.7072,41492,0
2005-05-06,7.8183,7.842,7.7785,7.7785,54356,0
2005-05-09,7.826,7.8338,7.7785,7.8183,50068,0
2005-05-10,7.8023,7.8023,7.5881,7.6597,47546,0
2005-05-11,7.6278,7.6913,7.5645,7.6674,34809,0
2005-05-12,7.5881,7.6438,7.5881,7.6438,33925,0
2005-05-13,7.7309,7.7309,7.5961,7.6597,47042,0
2005-05-16,7.5881,7.6754,7.5881,7.6754,65203,0
2005-05-17,7.5327,7.5645,7.4772,7.5645,50194,0
2005-05-18,7.5168,7.6597,7.5168,7.6517,42628,0
2005-05-19,7.7072,7.9055,7.6834,7.8815,126747,0
2005-05-20,7.8338,7.8338,7.7627,7.8023,47798,0
2005-05-23,7.8023,7.8898,7.7785,7.7865,26611,0
2005-05-24,7.7152,7.7627,7.5248,7.6199,79957,0
2005-05-25,7.5486,7.5724,7.4614,7.509,45024,0
2005-05-26,7.509,7.5961,7.509,7.5724,36699,0
2005-05-27,7.6042,7.6834,7.6042,7.6517,29385,0
2005-05-31,7.7548,7.7548,7.6042,7.6438,55365,0
2005-06-01,7.6438,7.7468,7.6438,7.7309,49438,0
2005-06-02,7.6913,7.7389,7.6834,7.6992,43890,0
2005-06-03,7.6754,7.6754,7.4931,7.5724,68733,0
2005-06-06,7.5961,7.6278,7.5248,7.6199,68606,0
2005-06-07,7.6042,7.7389,7.5881,7.6754,52842,0
2005-06-08,7.6913,7.7468,7.6358,7.6358,28124,0
2005-06-09,7.5881,7.6754,7.5724,7.6042,59906,0
2005-06-10,7.6754,7.7152,7.6517,7.6834,31529,0
2005-06-13,7.6597,7.7072,7.6278,7.6517,31782,0
2005-06-14,7.5961,7.6358,7.5327,7.5645,39601,0
2005-06-15,7.5961,7.6597,7.5961,7.6199,23205,0
2005-06-16,7.5881,7.6913,7.5881,7.6597,25350,0
2005-06-17,7.6913,7.7865,7.6754,7.7865,40230,0
2005-06-20,7.7627,7.9055,7.6674,7.8577,105811,0
2005-06-21,7.8338,7.9369,7.8102,7.826,57888,0
2005-06-22,7.826,7.913,7.8023,7.8577,29134,0
2005-06-23,7.8338,7.9369,7.7389,7.7468,34556,0
2005-06-24,7.7706,7.8338,7.7468,7.7865,38214,0
2005-06-27,7.7627,7.8023,7.6913,7.7309,28249,0
2005-06-28,7.7468,7.826,7.7468,7.8183,62428,0
2005-06-29,7.8338,7.8338,7.7548,7.7548,21818,0
2005-06-30,7.7152,7.8183,7.7152,7.8023,82859,0
2005-07-01,7.8102,7.913,7.8102,7.913,32916,0
2005-07-05,7.9212,8.1275,7.9212,8.0799,76552,0
2005-07-06,8.0564,8.1275,8.0171,8.0564,44520,0
2005-07-07,8.0481,8.0481,7.9369,8.0004,22448,0
2005-07-08,8.0799,8.1275,7.9845,8.0874,51707,0
2005-07-11,8.0874,8.2304,8.0874,8.1669,29258,0
2005-07-12,8.1594,8.2623,8.1117,8.1669,39728,0
2005-07-13,8.0957,8.1594,8.0957,8.1594,40104,0
2005-07-14,8.1752,8.3091,8.1752,8.3025,37079,0
2005-07-15,8.2304,8.2388,8.2062,8.2146,17909,0
2005-07-18,8.5317,8.5317,8.2304,8.2781,28629,0
2005-07-19,8.2304,8.3652,8.2304,8.3175,26864,0
2005-07-20,8.2388,8.2781,8.0874,8.2464,27619,0
2005-07-21,8.2464,8.3417,8.1275,8.1986,34430,0
2005-07-22,8.1426,8.3091,8.1426,8.1912,49564,0
2005-07-25,8.3811,8.4204,8.0957,8.1201,77057,0
2005-07-26,8.1912,8.1912,8.0564,8.0957,27368,0
2005-07-27,8.1669,8.2698,8.0874,8.1033,51077,0
2005-07-28,8.1359,8.2146,8.1359,8.1752,30646,0
2005-07-29,8.1912,8.2388,8.0957,8.1275,39474,0
2005-08-01,8.1986,8.2857,8.1986,8.2781,19547,0
2005-08-02,8.2781,8.3577,8.2781,8.3175,62177,0
2005-08-03,8.3652,8.3652,8.2388,8.2941,57257,0
2005-08-04,8.2388,8.2388,8.0874,8.151,26736,0
2005-08-05,8.1426,8.1426,8.0171,8.0481,34934,0
2005-08-08,8.0874,8.1359,8.0171,8.0322,27115,0
2005-08-09,8.0799,8.223,8.0799,8.223,80840,0
2005-08-10,8.3175,8.6505,8.3175,8.5317,173913,0
2005-08-11,8.6587,9.1022,8.643,9.1022,220453,0
2005-08-12,9.1022,9.1022,8.9838,9.094,113631,0
2005-08-15,9.135,9.824,9.1022,9.681,342533,0
2005-08-16,9.681,10.054,9.515,9.793,312264,0
2005-08-17,9.793,10.069,9.769,10.03,226506,0
2005-08-18,10.087,10.261,9.61,9.856,226884,0
2005-08-19,9.571,9.777,9.562,9.602,162058,0
2005-08-22,9.761,10.054,9.761,10.054,349847,0
2005-08-23,10.087,10.19,9.998,10.023,205192,0
2005-08-24,10.007,10.023,9.761,9.793,153485,0
2005-08-25,9.753,10.038,9.753,10.03,154998,0
2005-08-26,10.109,10.15,9.904,10.133,85759,0
2005-08-29,9.966,10.038,9.753,10.038,185139,0
2005-08-30,10.078,10.078,9.809,9.817,133684,0
2005-08-31,9.745,9.864,9.618,9.753,129774,0
2005-09-01,9.935,9.935,9.697,9.714,112368,0
2005-09-02,9.681,9.753,9.4683,9.594,159161,0
2005-09-06,9.618,10.165,9.539,10.109,202165,0
2005-09-07,10.118,10.15,9.895,9.984,117037,0
2005-09-08,9.984,10.038,9.856,9.872,56627,0
2005-09-09,9.984,10.514,9.984,10.435,292465,0
2005-09-12,10.649,11.41,10.514,11.339,511907,0
2005-09-13,11.339,11.386,10.871,11.251,299528,0
2005-09-14,11.41,11.41,11.054,11.189,154998,0
2005-09-15,11.26,11.767,11.211,11.474,324497,0
2005-09-16,11.528,11.664,11.378,11.625,182617,0
2005-09-19,11.625,11.625,11.22,11.268,206957,0
2005-09-20,11.45,11.894,11.442,11.631,309994,0
2005-09-21,11.64,11.775,11.481,11.584,191697,0
2005-09-22,11.394,11.569,11.314,11.394,160169,0
2005-09-23,11.45,11.489,11.125,11.165,102155,0
2005-09-26,11.592,11.735,11.52,11.631,284267,0
2005-09-27,11.64,11.847,11.561,11.814,123091,0
2005-09-28,12.061,12.465,11.886,12.353,423878,0
2005-09-29,12.71,13.583,12.679,13.139,733493,0
2005-09-30,13.139,13.139,12.568,12.702,563742,0
2005-10-03,12.64,13.004,12.385,12.806,295744,0
2005-10-04,13.004,13.281,12.79,12.829,395123,0
2005-10-05,12.576,12.576,11.268,12.139,592621,0
2005-10-06,11.561,11.775,11.14,11.275,523889,0
2005-10-07,11.196,11.592,11.196,11.569,234198,0
2005-10-10,11.806,11.806,11.458,11.458,206328,0
2005-10-11,11.775,12.313,11.775,12.005,432328,0
2005-10-12,11.917,11.997,11.378,11.545,292465,0
2005-10-13,11.553,11.917,11.481,11.631,207841,0
2005-10-14,11.775,11.894,11.489,11.631,216291,0
2005-10-17,11.688,11.728,11.235,11.703,144909,0
2005-10-18,11.775,11.775,11.481,11.505,81849,0
2005-10-19,11.196,11.775,10.942,11.775,259171,0
2005-10-20,11.72,11.728,11.086,11.125,102532,0
2005-10-21,11.489,11.514,11.196,11.363,108838,0
2005-10-24,11.22,12.028,11.22,11.862,315923,0
2005-10-25,11.87,12.1,11.735,11.735,131792,0
2005-10-26,11.735,11.806,11.672,11.735,153485,0
2005-10-27,11.847,11.847,11.235,11.322,155627,0
2005-10-28,11.322,11.569,11.26,11.489,91183,0
2005-10-31,11.917,12.195,11.917,12.147,278464,0
2005-11-01,12.313,12.496,12.21,12.465,244540,0
2005-11-02,12.465,12.837,12.416,12.758,227767,0
2005-11-03,12.861,13.115,12.798,12.798,297508,0
2005-11-04,12.933,12.973,12.1,12.473,264339,0
2005-11-07,12.64,12.687,12.203,12.353,110857,0
2005-11-08,12.353,12.353,12.21,12.274,50447,0
2005-11-09,12.456,12.584,12.313,12.424,122963,0
2005-11-10,12.568,12.584,12.1,12.282,195985,0
2005-11-11,12.282,12.346,12.139,12.156,173158,0
2005-11-14,12.147,12.147,11.814,11.878,198004,0
2005-11-15,11.577,11.775,11.339,11.346,296879,0
2005-11-16,11.394,11.981,11.322,11.743,270773,0
2005-11-17,11.52,11.735,11.268,11.648,377467,0
2005-11-18,11.735,12.061,11.735,11.989,165465,0
2005-11-21,11.989,12.892,11.989,12.806,339507,0
2005-11-22,12.806,12.813,12.377,12.702,174925,0
2005-11-23,12.917,12.917,12.385,12.607,220074,0
2005-11-25,12.64,12.71,12.488,12.552,60284,0
2005-11-28,12.702,12.702,12.402,12.465,137719,0
2005-11-29,12.393,12.393,11.917,11.973,184131,0
2005-11-30,11.577,11.917,11.45,11.45,269133,0
2005-12-01,11.592,11.775,11.592,11.735,267115,0
2005-12-02,11.703,11.798,11.378,11.425,272411,0
2005-12-05,11.45,11.489,10.911,11.086,334588,0
2005-12-06,10.951,11.26,10.919,10.99,483405,0
2005-12-07,10.99,11.006,10.68,10.728,408743,0
2005-12-08,10.728,10.807,10.483,10.799,388566,0
2005-12-09,10.847,11.235,10.839,11.157,381881,0
2005-12-12,11.703,11.703,11.41,11.434,521114,0
2005-12-13,11.561,11.561,11.283,11.354,293852,0
2005-12-14,11.196,11.268,11.086,11.086,419591,0
2005-12-15,11.046,11.054,11.022,11.029,378980,0
2005-12-16,11.014,11.251,11.014,11.204,380620,0
2005-12-19,11.268,11.378,11.268,11.307,320463,0
2005-12-20,11.403,11.425,11.378,11.378,325381,0
2005-12-21,11.561,11.886,11.465,11.847,409501,0
2005-12-22,11.847,12.243,11.703,12.171,363974,0
2005-12-23,12.171,12.171,11.45,11.474,362080,0
2005-12-27,11.41,11.41,10.879,10.942,627303,0
2005-12-28,11.029,11.322,11.029,11.268,306967,0
2005-12-29,11.299,11.339,11.054,11.14,384151,0
2005-12-30,11.054,11.054,10.942,11.006,322355,0
2006-01-03,11.165,11.703,11.165,11.703,544950,0
2006-01-04,11.735,12.028,11.703,11.886,428040,0
2006-01-05,11.894,11.894,11.561,11.672,144783,0
2006-01-06,11.814,12.076,11.783,12.061,196111,0
2006-01-09,12.353,12.385,12.139,12.331,283511,0
2006-01-10,12.028,12.068,11.735,11.909,447840,0
2006-01-11,11.997,12.219,11.989,12.156,188167,0
2006-01-12,12.235,12.235,11.989,12.036,186651,0
2006-01-13,11.981,12.139,11.981,12.092,128387,0
2006-01-17,11.378,11.664,11.243,11.569,479495,0
2006-01-18,10.983,11.196,10.935,11.117,670941,0
2006-01-19,11.505,11.767,11.41,11.743,518088,0
2006-01-20,11.672,11.688,11.322,11.339,251224,0
2006-01-23,11.165,11.569,11.101,11.52,302049,0
2006-01-24,11.631,11.703,11.561,11.6,178202,0
2006-01-25,11.703,11.703,11.417,11.505,166601,0
2006-01-26,11.631,11.814,11.631,11.814,208344,0
2006-01-27,12.028,12.116,11.87,11.989,364982,0
2006-01-30,12.061,12.125,11.958,11.965,205192,0
2006-01-31,11.973,12.028,11.728,11.783,235334,0
2006-02-01,11.672,11.878,11.648,11.831,175300,0
2006-02-02,11.847,11.886,11.41,11.561,162187,0
2006-02-03,11.569,11.75,11.458,11.743,142889,0
2006-02-06,11.838,11.973,11.798,11.894,146928,0
2006-02-07,11.958,12.036,11.648,11.791,219696,0
2006-02-08,11.672,11.814,11.608,11.798,112747,0
2006-02-09,11.894,11.894,11.64,11.64,108208,0
2006-02-10,11.52,11.688,11.283,11.631,235965,0
2006-02-13,11.275,11.465,11.268,11.386,213768,0
2006-02-14,11.291,11.537,11.268,11.434,189302,0
2006-02-15,11.307,11.363,11.268,11.291,72644,0
2006-02-16,11.291,11.656,11.251,11.52,171014,0
2006-02-17,11.229,11.346,11.132,11.283,185393,0
2006-02-21,11.235,11.386,11.189,11.229,235586,0
2006-02-22,11.189,11.229,10.919,11.22,162058,0
2006-02-23,11.378,11.474,11.283,11.371,76049,0
2006-02-24,11.514,11.537,11.378,11.497,93706,0
2006-02-27,11.592,11.767,11.584,11.728,190436,0
2006-02-28,11.631,11.695,11.378,11.378,93706,0
2006-03-01,11.378,11.569,11.314,11.569,117918,0
2006-03-02,11.489,11.631,11.339,11.489,135702,0
2006-03-03,11.204,11.346,11.196,11.307,113631,0
2006-03-06,11.251,11.371,10.76,10.942,308230,0
2006-03-07,10.839,10.919,10.323,10.506,376962,0
2006-03-08,10.403,10.601,10.395,10.458,169122,0
2006-03-09,10.847,11.054,10.76,10.799,242017,0
2006-03-10,10.983,10.983,10.839,10.847,67849,0
2006-03-13,10.847,11.054,10.76,10.847,181986,0
2006-03-14,10.839,11.014,10.816,10.99,70499,0
2006-03-15,10.807,11.054,10.807,11.037,155377,0
2006-03-16,11.086,11.086,10.839,10.942,93326,0
2006-03-17,11.125,11.165,10.958,11.165,106694,0
2006-03-20,11.235,11.41,11.196,11.196,208220,0
2006-03-21,11.125,11.378,11.125,11.268,88280,0
2006-03-22,11.268,11.332,11.125,11.307,64447,0
2006-03-23,11.307,11.339,11.054,11.339,96858,0
2006-03-24,11.268,11.363,11.179,11.322,68482,0
2006-03-27,11.41,11.474,11.307,11.354,54483,0
2006-03-28,11.339,11.577,11.268,11.425,237097,0
2006-03-29,11.608,11.958,11.577,11.958,286156,0
2006-03-30,12.061,12.061,11.743,11.95,255387,0
2006-03-31,11.989,12.061,11.925,11.958,89668,0
2006-04-03,12.1,12.353,12.1,12.203,206328,0
2006-04-04,12.171,12.591,12.1,12.424,344804,0
2006-04-05,12.559,12.964,12.465,12.861,442291,0
2006-04-06,12.988,13.004,12.496,12.798,209984,0
2006-04-07,12.853,12.853,12.465,12.647,110982,0
2006-04-10,12.782,12.79,12.393,12.584,178455,0
2006-04-11,12.568,12.64,11.989,11.997,169376,0
2006-04-12,11.973,12.156,11.695,12.139,209984,0
2006-04-13,11.886,12.536,11.886,12.362,119179,0
2006-04-17,12.362,12.362,12.179,12.274,154114,0
2006-04-18,12.282,12.536,12.282,12.496,148565,0
2006-04-19,12.496,12.679,12.282,12.584,112875,0
2006-04-20,12.282,12.559,12.282,12.385,78065,0
2006-04-21,12.291,12.48,12.243,12.306,65580,0
2006-04-24,11.664,12.282,11.569,12.1,221586,0
2006-04-25,12.139,12.203,12.061,12.171,115901,0
2006-04-26,12.291,12.424,12.139,12.385,103036,0
2006-04-27,12.313,12.536,12.139,12.528,106947,0
2006-04-28,12.536,12.64,12.313,12.424,104048,0
2006-05-01,12.607,12.64,12.393,12.456,78193,0
2006-05-02,12.821,12.821,12.513,12.702,115901,0
2006-05-03,12.743,12.79,12.536,12.726,76931,0
2006-05-04,12.79,12.917,12.64,12.861,97363,0
2006-05-05,12.568,13.106,12.568,13.106,232810,0
2006-05-08,13.139,13.147,12.94,13.028,178707,0
2006-05-09,13.035,13.035,12.496,12.64,132043,0
2006-05-10,12.599,12.64,12.299,12.465,152852,0
2006-05-11,12.353,12.424,11.775,11.894,216291,0
2006-05-12,11.735,11.847,11.41,11.45,268627,0
2006-05-15,11.339,11.592,11.275,11.592,159412,0
2006-05-16,11.52,11.648,11.45,11.6,154114,0
2006-05-17,11.6,11.767,11.268,11.322,328532,0
2006-05-18,11.235,11.481,11.196,11.394,168871,0
2006-05-19,11.489,11.617,11.006,11.41,166977,0
2006-05-22,11.014,11.068,10.483,11.029,472432,0
2006-05-23,11.054,11.299,11.054,11.054,216037,0
2006-05-24,10.839,11.014,10.419,10.586,249585,0
2006-05-25,10.593,11.014,10.593,10.998,113756,0
2006-05-26,11.037,11.125,10.839,11.022,95850,0
2006-05-30,10.792,10.983,10.617,10.632,155377,0
2006-05-31,10.632,11.093,10.632,11.037,128639,0
2006-06-01,10.76,10.935,10.752,10.839,158908,0
2006-06-02,10.942,11.006,10.72,10.902,91812,0
2006-06-05,10.839,10.839,10.578,10.578,71760,0
2006-06-06,10.586,10.657,10.435,10.443,134946,0
2006-06-07,10.339,10.45,10.236,10.292,144529,0
2006-06-08,10.158,10.839,10.158,10.839,315795,0
2006-06-09,10.847,10.951,10.229,10.45,244540,0
2006-06-12,10.221,10.3,10.158,10.158,135071,0
2006-06-13,9.761,9.904,9.626,9.729,435354,0
2006-06-14,9.4592,9.951,9.4592,9.729,383395,0
2006-06-15,10.03,10.403,9.991,10.403,210993,0
2006-06-16,10.672,10.672,10.244,10.339,153610,0
2006-06-19,10.339,10.38,10.03,10.069,147810,0
2006-06-20,10.15,10.15,9.887,9.935,96605,0
2006-06-21,10.15,10.45,10.038,10.395,165845,0
2006-06-22,10.403,10.443,10.269,10.292,77183,0
2006-06-23,10.372,10.372,10.15,10.15,107326,0
2006-06-26,10.339,10.339,9.975,10.126,229280,0
2006-06-27,10.109,10.347,10.047,10.109,120567,0
2006-06-28,9.991,10.205,9.984,10.205,60913,0
2006-06-29,10.229,10.72,10.229,10.68,184508,0
2006-06-30,10.713,10.887,10.641,10.735,87652,0
2006-07-03,10.411,10.752,10.411,10.752,103794,0
2006-07-05,10.514,10.744,10.458,10.672,136080,0
2006-07-06,10.49,10.609,10.339,10.586,53978,0
2006-07-07,10.529,10.569,10.213,10.252,136964,0
2006-07-10,10.387,10.601,10.387,10.45,103416,0
2006-07-11,10.411,10.578,10.38,10.529,82480,0
2006-07-12,10.364,10.403,10.18,10.18,40104,0
2006-07-13,10.087,10.411,9.966,10.007,203048,0
2006-07-14,9.966,9.998,9.729,9.777,108335,0
2006-07-17,9.991,9.991,9.69,9.809,156134,0
2006-07-18,9.61,9.761,9.571,9.761,184004,0
2006-07-19,9.681,10.078,9.602,9.975,175680,0
2006-07-20,10.047,10.109,9.84,9.84,70752,0
2006-07-21,9.84,9.84,9.571,9.69,49438,0
2006-07-24,9.729,9.951,9.729,9.92,95093,0
2006-07-25,9.92,9.92,9.721,9.904,145917,0
2006-07-26,9.824,9.998,9.729,9.92,99886,0
2006-07-27,9.2297,10.109,9.2297,9.881,121703,0
2006-07-28,9.991,10.062,9.92,10.023,209480,0
2006-07-31,10.078,10.078,9.761,9.761,119179,0
2006-08-01,9.729,9.84,9.69,9.84,71381,0
2006-08-02,9.84,10.03,9.801,9.951,104551,0
2006-08-03,10.023,10.023,9.824,9.935,47671,0
2006-08-04,10.109,10.15,9.729,9.84,122963,0
2006-08-07,9.626,9.809,9.618,9.657,75419,0
2006-08-08,9.729,9.793,9.65,9.65,106694,0
2006-08-09,9.753,9.856,9.4592,9.507,277582,0
2006-08-10,9.571,9.61,9.547,9.571,53726,0
2006-08-11,9.539,9.571,9.4993,9.539,39728,0
2006-08-14,9.633,9.69,9.571,9.571,232810,0
2006-08-15,9.69,9.714,9.515,9.665,342154,0
2006-08-16,9.801,9.935,9.745,9.92,333074,0
2006-08-17,9.935,9.935,9.809,9.912,104804,0
2006-08-18,9.895,10.007,9.84,10.007,90047,0
2006-08-21,9.856,9.912,9.793,9.832,61165,0
2006-08-22,9.887,10.007,9.887,9.959,147178,0
2006-08-23,9.84,9.904,9.793,9.793,47293,0
2006-08-24,9.832,9.832,9.769,9.777,45149,0
2006-08-25,9.729,9.737,9.626,9.729,57383,0
2006-08-28,9.642,9.729,9.579,9.69,105181,0
2006-08-29,9.697,9.721,9.4993,9.657,217551,0
2006-08-30,9.571,9.69,9.562,9.665,93074,0
2006-08-31,9.729,9.809,9.729,9.753,95975,0
2006-09-01,9.753,9.951,9.729,9.951,118172,0
2006-09-05,10.007,10.244,9.998,10.244,235586,0
2006-09-06,10.173,10.205,10.03,10.038,139485,0
2006-09-07,9.84,9.951,9.745,9.84,105181,0
2006-09-08,9.832,9.872,9.729,9.832,66339,0
2006-09-11,9.571,9.714,9.4592,9.714,163069,0
2006-09-12,9.633,9.872,9.587,9.856,142260,0
2006-09-13,9.793,9.912,9.69,9.912,140242,0
2006-09-14,9.864,9.864,9.761,9.777,72896,0
2006-09-15,9.793,9.801,9.539,9.642,118550,0
2006-09-18,9.4838,9.642,9.4756,9.594,132421,0
2006-09-19,9.53,9.539,9.2215,9.3171,394241,0
2006-09-20,9.3481,9.4592,9.3089,9.4437,132926,0
2006-09-21,9.4902,9.4902,9.3017,9.3873,106822,0
2006-09-22,9.3244,9.3244,9.1268,9.1505,240631,0
2006-09-25,9.1742,9.1742,8.8964,9.0785,339128,0
2006-09-26,8.9602,9.0631,8.9128,9.0321,226630,0
2006-09-27,9.1988,9.2844,9.1505,9.1906,204182,0
2006-09-28,9.42,9.42,9.2534,9.3244,110100,0
2006-09-29,9.3727,9.4437,9.3645,9.42,125361,0
2006-10-02,9.4355,9.523,9.4046,9.4437,76049,0
2006-10-03,9.4119,9.4119,9.3244,9.38,73653,0
2006-10-04,9.2534,9.3563,9.1906,9.3563,160673,0
2006-10-05,9.38,9.4592,9.38,9.4592,86264,0
2006-10-06,9.3873,9.3873,9.2534,9.3244,117415,0
2006-10-09,9.166,9.2452,9.0877,9.2133,136080,0
2006-10-10,9.2215,9.3089,9.1186,9.166,140998,0
2006-10-11,9.0385,9.1022,8.9993,9.0785,110604,0
2006-10-12,9.0785,9.3326,9.0785,9.3089,194345,0
2006-10-13,9.3727,9.562,9.3017,9.507,152852,0
2006-10-16,9.3171,9.602,9.3171,9.515,102660,0
2006-10-17,9.515,9.515,9.3017,9.4683,67220,0
2006-10-18,9.539,9.594,9.3563,9.571,174797,0
2006-10-19,9.4993,9.793,9.4683,9.714,115144,0
2006-10-20,9.65,9.801,9.587,9.784,53601,0
2006-10-23,10.475,10.475,9.657,9.784,177194,0
2006-10-24,9.714,9.801,9.69,9.769,63437,0
2006-10-25,9.729,9.729,9.571,9.65,103416,0
2006-10-26,9.665,9.769,9.571,9.761,146674,0
2006-10-27,9.61,9.65,9.4046,9.451,114767,0
2006-10-30,9.2771,9.3481,9.206,9.3089,155754,0
2006-10-31,9.3873,9.657,9.3481,9.594,194849,0
2006-11-01,9.642,9.761,9.642,9.657,212004,0
2006-11-02,9.53,9.824,9.4993,9.784,110100,0
2006-11-03,9.84,9.864,9.594,9.714,100136,0
2006-11-06,9.817,9.824,9.618,9.681,155250,0
2006-11-07,9.745,9.777,9.618,9.618,86264,0
2006-11-08,9.42,9.587,9.3873,9.4119,141502,0
2006-11-09,9.3171,9.3964,9.1906,9.2297,194599,0
2006-11-10,9.206,9.4273,9.1988,9.2771,157394,0
2006-11-13,9.1505,9.2452,9.0075,9.0785,241135,0
2006-11-14,9.1988,9.657,9.1988,9.594,303310,0
2006-11-15,9.4756,9.515,9.38,9.4273,163321,0
2006-11-16,9.38,9.42,9.2689,9.2935,125109,0
2006-11-17,9.2844,9.3244,9.1505,9.2935,145413,0
2006-11-20,8.9602,9.166,8.921,9.166,335597,0
2006-11-21,9.1423,9.2616,8.9283,9.2616,207967,0
2006-11-22,9.2844,9.2844,9.0549,9.0713,229155,0
2006-11-24,9.1104,9.2616,9.0785,9.2379,99506,0
2006-11-27,9.2215,9.2616,9.0713,9.1505,152096,0
2006-11-28,9.1815,9.2534,9.1578,9.2379,220830,0
2006-11-29,9.3326,9.84,9.3326,9.784,440526,0
2006-11-30,9.927,9.927,9.681,9.706,157141,0
2006-12-01,9.777,9.777,9.4993,9.681,157015,0
2006-12-04,9.602,9.801,9.594,9.801,223984,0
2006-12-05,9.745,9.895,9.745,9.881,274177,0
2006-12-06,9.984,9.991,9.887,9.912,148314,0
2006-12-07,10.03,10.047,9.927,9.959,120820,0
2006-12-08,9.984,10.062,9.895,10.038,69239,0
2006-12-11,10.03,10.109,9.959,9.984,167861,0
2006-12-12,9.951,9.951,9.69,9.832,208471,0
2006-12-13,9.912,9.943,9.65,9.714,88030,0
2006-12-14,9.801,9.881,9.729,9.84,139863,0
2006-12-15,9.784,10.094,9.784,10.038,182489,0
2006-12-18,9.991,10.18,9.92,9.951,242522,0
2006-12-19,9.737,9.912,9.729,9.881,187662,0
2006-12-20,9.793,10.069,9.714,9.975,191697,0
2006-12-21,9.943,10.087,9.761,9.927,159161,0
2006-12-22,9.966,10.109,9.92,9.966,76174,0
2006-12-26,9.943,10.023,9.832,9.927,77183,0
2006-12-27,10.054,10.165,9.951,10.15,109216,0
2006-12-28,10.047,10.229,9.927,10.173,224866,0
2006-12-29,10.213,10.308,9.951,10.205,151719,0
2007-01-03,10.426,10.665,10.308,10.665,294105,0
2007-01-04,10.911,11.14,10.546,11.14,375827,0
2007-01-05,10.871,10.902,10.609,10.641,252612,0
2007-01-08,10.514,10.554,10.323,10.506,99757,0
2007-01-09,10.546,10.625,10.355,10.466,183877,0
2007-01-10,10.316,10.316,10.062,10.3,304446,0
2007-01-11,10.308,10.443,10.229,10.347,112875,0
2007-01-12,10.458,10.466,10.395,10.435,168238,0
2007-01-16,10.426,10.426,10.197,10.252,215155,0
2007-01-17,10.3,10.355,10.229,10.308,127757,0
2007-01-18,10.316,10.339,10.229,10.283,131539,0
2007-01-19,10.277,10.466,10.277,10.466,121577,0
2007-01-22,10.466,10.561,10.387,10.426,154745,0
2007-01-23,10.308,10.76,10.308,10.578,122458,0
2007-01-24,10.561,11.022,10.561,11.006,290825,0
2007-01-25,10.783,10.855,10.665,10.713,174671,0
2007-01-26,10.783,10.807,10.665,10.672,81849,0
2007-01-29,10.68,10.816,10.68,10.783,138350,0
2007-01-30,10.855,10.919,10.839,10.902,226506,0
2007-01-31,10.863,10.863,10.72,10.847,131917,0
2007-02-01,10.902,10.983,10.887,10.958,254882,0
2007-02-02,10.958,11.046,10.942,10.99,179843,0
2007-02-05,10.99,10.99,10.752,10.768,135198,0
2007-02-06,10.783,11.077,10.76,11.054,276573,0
2007-02-07,10.99,11.093,10.926,11.068,164832,0
2007-02-08,11.068,11.068,10.911,10.942,142765,0
2007-02-09,10.942,11.086,10.911,11.006,254629,0
2007-02-12,11.077,11.077,10.728,10.76,112177,0
2007-02-13,10.832,10.998,10.832,10.998,235208,0
2007-02-14,10.942,11.172,10.942,11.054,307025,0
2007-02-15,10.99,11.125,10.974,11.037,157394,0
2007-02-16,11.037,11.062,10.974,11.046,117415,0
2007-02-20,11.093,11.149,10.998,11.108,117161,0
2007-02-21,11.093,11.093,10.586,10.902,252738,0
2007-02-22,10.902,11.029,10.832,10.926,240252,0
2007-02-23,10.951,11.022,10.902,10.935,95217,0
2007-02-26,11.022,11.101,10.974,11.046,145729,0
2007-02-27,10.704,10.783,10.19,10.205,754555,0
2007-02-28,10.158,10.49,10.069,10.292,316175,0
2007-03-01,9.594,10.15,9.594,10.15,398150,0
2007-03-02,9.832,10.141,9.721,9.761,344171,0
2007-03-05,9.594,10.03,9.571,9.674,247566,0
2007-03-06,9.912,10.015,9.737,9.998,158403,0
2007-03-07,9.966,10.038,9.848,9.998,112623,0
2007-03-08,10.229,10.252,10.15,10.173,114387,0
2007-03-09,10.094,10.221,10.03,10.087,164203,0
2007-03-12,10.094,10.205,10.015,10.062,135198,0
2007-03-13,10.047,10.118,9.674,9.674,122586,0
2007-03-14,9.769,9.935,9.674,9.801,204561,0
2007-03-15,9.881,10.197,9.801,10.141,129899,0
2007-03-16,9.951,10.126,9.864,9.872,158908,0
2007-03-19,10.03,10.141,9.92,10.03,129143,0
2007-03-20,10.038,10.165,10.007,10.062,87652,0
2007-03-21,10.038,10.269,9.912,10.244,239748,0
2007-03-22,10.3,10.3,10.133,10.15,76679,0
2007-03-23,10.069,10.244,10.069,10.158,97363,0
2007-03-26,10.229,10.236,10.007,10.173,58265,0
2007-03-27,10.109,10.133,9.991,10.078,110100,0
2007-03-28,10.038,10.047,9.912,9.951,55745,0
2007-03-29,9.966,9.991,9.856,9.927,101272,0
2007-03-30,9.927,9.991,9.832,9.887,86895,0
2007-04-02,9.809,9.881,9.793,9.809,100136,0
2007-04-03,9.817,9.959,9.784,9.912,192076,0
2007-04-04,9.951,10.038,9.951,10.038,53473,0
2007-04-05,9.984,10.062,9.927,10.062,83363,0
2007-04-09,10.03,10.141,9.951,10.054,71004,0
2007-04-10,9.998,10.038,9.887,9.887,60789,0
2007-04-11,9.832,9.881,9.579,9.753,146547,0
2007-04-12,9.674,9.777,9.61,9.714,117794,0
2007-04-13,9.642,9.729,9.602,9.681,102028,0
2007-04-16,9.761,9.935,9.753,9.935,160420,0
2007-04-17,9.895,9.975,9.832,9.887,107326,0
2007-04-18,9.887,9.895,9.753,9.824,106443,0
2007-04-19,9.714,9.737,9.571,9.737,169626,0
2007-04-20,9.769,9.864,9.594,9.777,171394,0
2007-04-23,9.697,9.706,9.554,9.594,231803,0
2007-04-24,9.594,9.714,9.594,9.657,64319,0
2007-04-25,9.65,9.769,9.562,9.69,183500,0
2007-04-26,9.761,9.761,9.562,9.626,117037,0
2007-04-27,9.571,9.626,9.515,9.53,99631,0
2007-04-30,9.53,9.65,9.53,9.579,69490,0
2007-05-01,9.523,9.602,9.4902,9.507,150458,0
2007-05-02,9.515,9.665,9.515,9.65,114891,0
2007-05-03,9.665,9.706,9.618,9.665,74787,0
2007-05-04,9.657,9.681,9.618,9.642,84499,0
2007-05-07,9.642,9.793,9.642,9.721,240756,0
2007-05-08,9.761,9.761,9.562,9.618,66968,0
2007-05-09,9.642,9.753,9.642,9.714,104804,0
2007-05-10,9.633,9.633,9.3645,9.4273,175300,0
2007-05-11,9.4273,9.61,9.3481,9.61,93200,0
2007-05-14,9.602,9.602,9.42,9.451,92317,0
2007-05-15,9.2771,9.3964,9.2534,9.3017,164832,0
2007-05-16,9.3017,9.4119,9.2297,9.2844,139107,0
2007-05-17,9.1423,9.1988,8.8099,8.8572,644582,0
2007-05-18,8.7689,8.8809,8.5718,8.7216,274556,0
2007-05-21,8.7216,9.0467,8.6505,8.7216,413789,0
2007-05-22,8.8809,9.0157,8.7216,8.8964,495008,0
2007-05-23,8.9602,8.9993,8.8491,8.9128,160546,0
2007-05-24,8.8099,8.8809,8.6587,8.6824,470920,0
2007-05-25,8.6988,8.9838,8.6988,8.9128,214021,0
2007-05-29,8.921,9.0713,8.921,9.0157,125361,0
2007-05-30,8.8891,9.3171,8.8809,9.135,235838,0
2007-05-31,9.2616,9.3244,9.206,9.3244,244919,0
2007-06-01,9.4046,9.4119,9.2616,9.3171,112243,0
2007-06-04,9.2297,9.4355,9.2215,9.42,112623,0
2007-06-05,9.4273,9.4355,8.9283,9.1988,144529,0
2007-06-06,9.1268,9.1578,9.0385,9.1022,87776,0
2007-06-07,9.1268,9.2379,9.1186,9.1742,199137,0
2007-06-08,9.1186,9.2215,9.0785,9.1742,68482,0
2007-06-11,9.1186,9.2452,8.9602,9.1268,189426,0
2007-06-12,9.0239,9.0385,8.9046,8.9602,234072,0
2007-06-13,8.921,9.1906,8.8254,9.1505,86515,0
2007-06-14,9.206,9.2297,9.1186,9.1186,84499,0
2007-06-15,9.1988,9.2844,9.1742,9.1988,124098,0
2007-06-18,9.2133,9.2297,9.1186,9.206,99631,0
2007-06-19,9.2133,9.3171,9.135,9.1742,86515,0
2007-06-20,9.2379,9.2935,9.1906,9.1988,86012,0
2007-06-21,9.1988,9.2452,9.1186,9.2452,62049,0
2007-06-22,9.1906,9.1988,9.0467,9.0785,45401,0
2007-06-25,9.0877,9.1815,8.9684,9.0321,97110,0
2007-06-26,9.0785,9.1505,8.8099,8.8964,98371,0
2007-06-27,8.8654,9.1186,8.8654,9.0631,81471,0
2007-06-28,8.9993,9.1268,8.992,9.0239,67345,0
2007-06-29,9.0877,9.1104,8.9128,8.9756,72264,0
2007-07-02,9.0467,9.3727,9.0385,9.3727,151088,0
2007-07-03,9.3326,9.793,9.3326,9.69,175300,0
2007-07-05,9.706,9.904,9.674,9.777,208220,0
2007-07-06,9.721,9.801,9.618,9.674,82984,0
2007-07-09,9.784,10.133,9.69,9.951,309868,0
2007-07-10,9.92,10.069,9.714,9.714,139990,0
2007-07-11,9.729,9.991,9.721,9.927,181104,0
2007-07-12,9.904,10.023,9.872,9.975,170887,0
2007-07-13,9.681,10.03,9.681,9.951,140495,0
2007-07-16,9.912,9.935,9.84,9.872,75419,0
2007-07-17,9.769,9.912,9.761,9.801,57761,0
2007-07-18,9.729,9.793,9.4838,9.554,176689,0
2007-07-19,9.61,9.681,9.571,9.594,134314,0
2007-07-20,9.618,9.626,9.3964,9.4273,80840,0
2007-07-23,9.4838,9.554,9.3408,9.3481,66085,0
2007-07-24,9.3408,9.515,9.1186,9.135,225244,0
2007-07-25,9.2133,9.554,9.2133,9.3563,99001,0
2007-07-26,9.2616,9.912,9.1104,9.3171,147557,0
2007-07-27,9.4355,9.4355,9.1186,9.1578,106443,0
2007-07-30,9.2379,9.2379,9.1268,9.1578,163195,0
2007-07-31,9.3964,9.3964,9.0157,9.0631,121071,0
2007-08-01,8.9684,9.0549,8.921,9.0321,80463,0
2007-08-02,8.9684,9.1815,8.9684,9.0631,92973,0
2007-08-03,9.0321,9.0549,8.7216,8.7298,86390,0
2007-08-06,8.7935,8.9438,8.778,8.9438,129899,0
2007-08-07,8.6824,9.1505,8.6751,9.094,101650,0
2007-08-08,9.094,9.2379,9.0385,9.166,121828,0
2007-08-09,8.9602,9.0713,8.8809,8.9438,61041,0
2007-08-10,8.7616,8.9283,8.7616,8.8491,58139,0
2007-08-13,8.8809,8.9128,8.7616,8.8491,67725,0
2007-08-14,9.0385,9.0385,8.7616,8.7689,106568,0
2007-08-15,8.6824,8.7689,8.3493,8.3493,211247,0
2007-08-16,8.2623,8.2781,7.7389,8.0481,320588,0
2007-08-17,8.1669,8.397,8.1594,8.397,220453,0
2007-08-20,7.7309,8.4689,7.6597,8.2941,221210,0
2007-08-21,8.2623,8.3175,8.064,8.2062,199769,0
2007-08-22,8.1201,8.3091,8.1201,8.2941,235459,0
2007-08-23,8.3259,8.4054,8.1828,8.3025,117794,0
2007-08-24,8.3025,8.3652,8.2304,8.3493,63815,0
2007-08-27,8.3259,8.3334,8.1752,8.2062,57383,0
2007-08-28,8.1426,8.1986,7.9611,7.9761,153610,0
2007-08-29,8.1426,8.1986,8.0397,8.1912,97867,0
2007-08-30,8.1669,8.1669,8.0171,8.1275,185139,0
2007-08-31,8.3334,8.3886,8.2062,8.3811,97110,0
2007-09-04,8.1275,8.3175,8.0874,8.1669,412023,0
2007-09-05,8.0723,8.0723,7.826,7.913,418958,0
2007-09-06,7.9761,8.0799,7.9295,8.0088,194219,0
2007-09-07,7.9369,7.9686,7.7389,7.7706,245549,0
2007-09-10,7.6358,7.9212,7.6278,7.7627,231928,0
2007-09-11,7.7389,7.8494,7.7389,7.8338,283636,0
2007-09-12,7.8023,7.8023,7.7072,7.7152,164961,0
2007-09-13,7.7865,7.7944,7.5724,7.6199,239748,0
2007-09-14,7.6121,7.6834,7.5565,7.6834,179211,0
2007-09-17,7.6834,7.6913,7.5486,7.6517,200274,0
2007-09-18,7.6042,7.8494,7.5961,7.8102,253873,0
2007-09-19,7.7785,7.8815,7.7706,7.8102,288176,0
2007-09-20,7.8338,7.9055,7.6278,7.6913,220578,0
2007-09-21,7.6992,7.8183,7.6992,7.7706,132926,0
2007-09-24,7.8338,7.8734,7.6913,7.7309,164077,0
2007-09-25,7.7309,7.8494,7.7072,7.8338,143521,0
2007-09-26,7.913,8.0799,7.913,8.0564,264468,0
2007-09-27,8.2388,8.3259,8.2062,8.2857,308734,0
2007-09-28,8.397,8.397,8.2146,8.2304,123467,0
2007-10-01,8.1359,8.484,8.1359,8.484,177951,0
2007-10-02,8.484,8.484,8.3334,8.4204,172022,0
2007-10-03,8.4363,8.484,8.3652,8.4689,112697,0
2007-10-04,8.4054,8.5559,8.3727,8.484,93831,0
2007-10-05,8.484,8.6354,8.484,8.627,165213,0
2007-10-08,8.5635,8.5635,8.397,8.4606,90299,0
2007-10-09,8.5241,9.0385,8.5157,8.9602,419969,0
2007-10-10,8.8409,8.8809,8.7543,8.8491,143431,0
2007-10-11,9.0239,9.0549,8.8491,8.8809,163700,0
2007-10-12,8.7935,8.9046,8.7461,8.7689,62552,0
2007-10-15,8.666,8.6824,8.4446,8.5317,94589,0
2007-10-16,8.3652,8.5157,8.3091,8.3886,107578,0
2007-10-17,8.4446,8.5635,8.3259,8.5083,67220,0
2007-10-18,8.5241,8.6906,8.4923,8.6587,62302,0
2007-10-19,8.5635,8.6028,8.1669,8.2062,126874,0
2007-10-22,8.0481,8.3259,8.0481,8.3259,93074,0
2007-10-23,8.4054,8.5952,8.1912,8.4999,87776,0
2007-10-24,8.3334,8.3727,8.1828,8.3259,140621,0
2007-10-25,8.3259,8.3334,8.1669,8.2146,30141,0
2007-10-26,8.2781,8.4756,8.2464,8.4756,161934,0
2007-10-29,8.5635,8.6824,8.5635,8.643,112623,0
2007-10-30,8.3727,8.5392,8.3727,8.4204,75670,0
2007-10-31,8.4446,8.6751,8.4446,8.666,58519,0
2007-11-01,8.5878,8.5878,8.3334,8.3334,135954,0
2007-11-02,8.4363,8.4363,8.1912,8.3811,85633,0
2007-11-05,8.3727,8.3727,8.1426,8.2539,110244,0
2007-11-06,8.2539,8.3025,8.0564,8.1275,306842,0
2007-11-07,8.0874,8.0874,7.7706,7.7706,349468,0
2007-11-08,7.826,7.9535,7.6199,7.8494,185896,0
2007-11-09,7.6517,7.8183,7.5803,7.6042,207211,0
2007-11-12,7.6597,7.9212,7.5248,7.5406,269259,0
2007-11-13,7.5724,7.9295,7.5565,7.9055,160157,0
2007-11-14,7.9295,8.0874,7.6992,7.6992,144529,0
2007-11-15,7.6121,7.6913,7.5168,7.5406,148945,0
2007-11-16,7.5803,8.0004,7.4534,7.5724,315418,0
2007-11-19,7.8898,7.913,7.7072,7.7627,539527,0
2007-11-20,7.8494,8.1201,7.8494,8.0171,381881,0
2007-11-21,8.0171,8.1669,7.8494,7.9369,297508,0
2007-11-23,8.1275,8.4054,8.0874,8.3259,149826,0
2007-11-26,8.4606,8.921,8.0004,8.0246,336983,0
2007-11-27,7.9928,8.5083,7.9928,8.3025,381042,0
2007-11-28,8.4363,8.5241,8.3727,8.5083,245989,0
2007-11-29,8.5635,8.5635,8.3259,8.3577,214145,0
2007-11-30,8.484,8.5878,8.3493,8.4363,191572,0
2007-12-03,8.4446,8.5241,8.4363,8.484,51291,0
2007-12-04,8.3577,8.4689,8.3259,8.3417,105072,0
2007-12-05,8.3811,8.666,8.3811,8.6354,170133,0
2007-12-06,8.6988,8.7298,8.5635,8.7061,200147,0
2007-12-07,8.6187,8.7216,8.4923,8.5794,108208,0
2007-12-10,8.643,8.643,8.4288,8.4446,248954,0
2007-12-11,8.4446,8.4446,8.1669,8.1669,244540,0
2007-12-12,8.4689,8.4689,8.0397,8.1594,282626,0
2007-12-13,8.0171,8.1594,8.0088,8.1275,112875,0
2007-12-14,8.0874,8.0874,7.9295,7.9295,92821,0
2007-12-17,7.8183,7.9295,7.6278,7.6674,292213,0
2007-12-18,7.7706,7.8102,7.6358,7.7389,190436,0
2007-12-19,7.7309,7.7389,7.5248,7.6438,353252,0
2007-12-20,7.6121,7.6834,7.5327,7.5881,261566,0
2007-12-21,7.723,7.7309,7.5881,7.6358,298896,0
2007-12-24,7.7389,7.7389,7.5168,7.5406,228271,0
2007-12-26,7.6438,7.6597,7.509,7.5406,343668,0
2007-12-27,7.5011,7.5406,7.382,7.3979,284393,0
2007-12-28,7.4217,7.4534,7.2393,7.3027,405054,0
2007-12-31,7.3345,7.6358,7.3186,7.5406,442544,0
2008-01-02,7.913,7.913,7.4297,7.5011,371729,0
2008-01-03,7.4694,7.6913,7.4694,7.6199,201031,0
2008-01-04,7.4772,7.5011,7.2949,7.3107,171467,0
2008-01-07,7.2949,7.3979,7.176,7.2393,257806,0
2008-01-08,7.2393,7.3027,7.1283,7.1522,188923,0
2008-01-09,7.1679,7.2949,7.0887,7.2473,152260,0
2008-01-10,7.1363,7.3266,7.1204,7.2949,127124,0
2008-01-11,7.1679,7.1679,7.0648,7.0966,156762,0
2008-01-14,7.0491,7.176,7.0491,7.1599,170174,0
2008-01-15,6.9538,6.9697,6.6527,6.7002,441685,0
2008-01-16,6.5416,6.6604,6.5179,6.6604,348207,0
2008-01-17,6.5257,6.7239,6.5019,6.5099,225874,0
2008-01-18,6.6684,6.7319,6.5099,6.6288,177951,0
2008-01-22,6.3989,6.7635,5.9944,6.5734,378475,0
2008-01-23,6.5099,6.7319,6.4148,6.7159,239476,0
2008-01-24,6.7398,6.8667,6.597,6.6844,180473,0
2008-01-25,6.9618,6.9618,6.7477,6.7875,189554,0
2008-01-28,6.7239,7.0412,6.6844,7.0412,203300,0
2008-01-29,7.0966,7.1045,6.946,6.9855,178420,0
2008-01-30,6.827,7.1363,6.827,6.946,149069,0
2008-01-31,6.8984,7.1283,6.835,7.1045,209859,0
2008-02-01,7.1124,7.1679,7.0569,7.1679,96983,0
2008-02-04,7.279,7.3266,7.1045,7.1124,158150,0
2008-02-05,7.1204,7.1204,6.9222,6.9538,100513,0
2008-02-06,6.9222,7.2156,6.8667,7.176,479117,0
2008-02-07,7.2156,7.3107,7.1363,7.2315,181331,0
2008-02-08,7.176,7.2234,6.8825,7.0332,84120,0
2008-02-11,6.946,6.9618,6.7398,6.8745,192832,0
2008-02-12,6.8984,7.0332,6.8667,6.9301,156006,0
2008-02-13,6.9618,7.0093,6.8825,6.9936,159665,0
2008-02-14,7.0569,7.1283,6.9063,6.9142,184004,0
2008-02-15,6.9301,7.1283,6.9222,7.0887,97110,0
2008-02-19,7.1522,7.2234,7.1442,7.1442,96037,0
2008-02-20,7.0093,7.0173,6.9301,7.0173,102660,0
2008-02-21,7.1204,7.1363,6.9142,6.9222,76931,0
2008-02-22,6.9936,6.9936,6.7398,6.8984,105939,0
2008-02-25,7.0569,7.2156,6.9936,7.2156,122368,0
2008-02-26,7.0569,7.2234,7.0569,7.2076,101363,0
2008-02-27,7.1839,7.287,7.0966,7.1045,78937,0
2008-02-28,7.1045,7.1204,6.8984,7.0093,144848,0
2008-02-29,6.9618,7.1283,6.9538,7.1124,123995,0
2008-03-03,6.8984,7.1204,6.8984,7.1124,70424,0
2008-03-04,7.0252,7.0252,6.8508,6.946,135198,0
2008-03-05,6.9697,7.0015,6.8825,6.9697,120567,0
2008-03-06,6.8905,7.0332,6.8905,6.9538,145537,0
2008-03-07,6.8191,6.9855,6.8191,6.9381,124603,0
2008-03-10,6.8587,6.8905,6.7398,6.7635,118045,0
2008-03-11,6.8667,7.0252,6.8032,7.0173,173376,0
2008-03-12,7.0015,7.0808,6.8587,6.8587,117290,0
2008-03-13,6.7319,6.8825,6.5653,6.8667,157029,0
2008-03-14,6.8905,6.9381,6.6527,6.6764,76931,0
2008-03-17,6.5416,6.5812,6.4306,6.5019,226411,0
2008-03-18,6.7159,6.7557,6.5892,6.7557,124414,0
2008-03-19,6.7477,6.7477,6.4782,6.486,111486,0
2008-03-20,6.5574,6.613,6.4464,6.5892,143141,0
2008-03-24,6.6209,6.7794,6.6209,6.7398,158340,0
2008-03-25,6.7794,6.8191,6.7635,6.811,107831,0
2008-03-26,6.8191,6.8191,6.7398,6.7398,32411,0
2008-03-27,6.827,6.835,6.7794,6.8191,69539,0
2008-03-28,6.8032,6.827,6.7794,6.7794,137847,0
2008-03-31,6.7953,6.835,6.7794,6.835,92949,0
2008-04-01,6.8667,7.0491,6.8667,7.0491,210742,0
2008-04-02,7.0491,7.0887,6.9538,7.0729,90426,0
2008-04-03,7.0173,7.0808,6.9936,7.0569,48428,0
2008-04-04,7.0173,7.0412,6.9697,6.9936,54988,0
2008-04-07,7.0332,7.0729,6.8905,6.9618,141377,0
2008-04-08,6.9777,6.9777,6.8508,6.9142,203300,0
2008-04-09,6.8508,6.8905,6.835,6.8745,96354,0
2008-04-10,6.8587,6.8745,6.7477,6.7714,86390,0
2008-04-11,6.827,6.8984,6.6844,6.6844,151183,0
2008-04-14,6.6844,6.7635,6.6446,6.7239,100010,0
2008-04-15,6.7398,6.7953,6.7002,6.7557,63158,0
2008-04-16,6.8508,6.8905,6.811,6.8905,167582,0
2008-04-17,6.8667,6.8745,6.811,6.8508,76174,0
2008-04-18,6.9063,7.0015,6.8745,6.9936,114663,0
2008-04-21,6.8984,6.9697,6.8032,6.9538,79767,0
2008-04-22,6.8825,6.9222,6.827,6.835,89795,0
2008-04-23,6.835,6.8508,6.7159,6.811,96605,0
2008-04-24,6.7557,6.811,6.5416,6.7794,111701,0
2008-04-25,6.835,6.9697,6.835,6.9618,132721,0
2008-04-28,7.0015,7.287,6.9855,7.287,271782,0
2008-04-29,7.1839,7.3741,7.176,7.3186,175812,0
2008-04-30,7.3186,7.3979,7.279,7.3504,138671,0
2008-05-01,7.3345,7.3345,7.2315,7.2631,97766,0
2008-05-02,7.3266,7.6517,7.3186,7.4614,327735,0
2008-05-05,7.4534,7.4851,7.382,7.4851,53981,0
2008-05-06,7.3901,7.5645,7.3901,7.5486,126562,0
2008-05-07,7.5565,7.6517,7.5011,7.5011,109266,0
2008-05-08,7.6121,7.6913,7.6121,7.6438,162000,0
2008-05-09,7.5645,7.6438,7.509,7.6278,131095,0
2008-05-12,7.6278,7.6674,7.5565,7.5724,130322,0
2008-05-13,7.6674,7.6674,7.5327,7.6278,77630,0
2008-05-14,7.6438,7.826,7.6438,7.7944,141673,0
2008-05-15,7.9212,7.9212,7.8102,7.8659,128602,0
2008-05-16,7.8659,8.0874,7.8494,8.0874,202225,0
2008-05-19,8.0799,8.2304,7.9686,7.9686,131162,0
2008-05-20,7.8577,7.9451,7.6597,7.7944,225214,0
2008-05-21,7.7468,7.8102,7.6438,7.6597,77918,0
2008-05-22,7.6834,7.7627,7.6517,7.6517,76498,0
2008-05-23,7.6597,7.6913,7.5327,7.5486,125188,0
2008-05-27,7.5565,7.6517,7.3979,7.6517,131300,0
2008-05-28,7.5486,7.7072,7.5327,7.7072,88478,0
2008-05-29,7.6517,7.8898,7.6517,7.8815,100978,0
2008-05-30,7.9055,8.0874,7.9055,8.0481,141092,0
2008-06-02,8.1117,8.1426,7.9761,8.0874,173381,0
2008-06-03,8.0799,8.2388,8.0723,8.1275,123030,0
2008-06-04,8.3175,8.5952,8.2464,8.2539,241222,0
2008-06-05,8.4363,8.5157,8.1912,8.4999,290444,0
2008-06-06,8.5878,8.5878,8.0799,8.1426,163509,0
2008-06-09,8.2464,8.2464,7.9451,8.0246,133417,0
2008-06-10,7.8898,8.0171,7.8023,7.9295,97074,0
2008-06-11,7.9212,7.9761,7.7389,7.7468,161586,0
2008-06-12,7.7785,7.8183,7.4534,7.5486,156068,0
2008-06-13,7.5565,7.8898,7.5565,7.8898,147597,0
2008-06-16,7.8494,8.0246,7.8183,7.9928,88373,0
2008-06-17,8.0246,8.0723,7.9212,7.9845,162284,0
2008-06-18,8.0004,8.0322,7.8898,7.9535,134609,0
2008-06-19,7.9212,7.9212,7.7309,7.7706,86863,0
2008-06-20,7.6438,7.6834,7.4931,7.5406,84259,0
2008-06-23,7.4694,7.6121,7.4694,7.6121,101305,0
2008-06-24,7.4534,7.6121,7.4297,7.509,108561,0
2008-06-25,7.5168,7.7944,7.5168,7.7468,165382,0
2008-06-26,7.5645,7.6913,7.3979,7.4137,107208,0
2008-06-27,7.4059,7.5565,7.3901,7.4455,82589,0
2008-06-30,7.4694,7.5248,7.3662,7.4217,105400,0
2008-07-01,7.3266,7.4375,7.176,7.3266,102927,0
2008-07-02,7.3027,7.3424,7.0412,7.0412,94869,0
2008-07-03,7.0887,7.0887,6.9697,7.0887,71584,0
2008-07-07,7.0648,7.2393,6.9936,7.1283,182779,0
2008-07-08,6.9777,7.2631,6.9538,7.2315,97654,0
2008-07-09,7.271,7.271,7.0412,7.0412,70318,0
2008-07-10,7.0729,7.1599,7.0729,7.0887,33799,0
2008-07-11,7.0412,7.2631,6.9538,7.1045,199400,0
2008-07-14,7.1679,7.2393,7.0966,7.1522,110563,0
2008-07-15,7.0491,7.1996,7.0173,7.1363,99198,0
2008-07-16,7.1442,7.2473,7.1045,7.2473,84893,0
2008-07-17,7.2315,7.287,7.1918,7.2234,86219,0
2008-07-18,7.176,7.2076,7.0332,7.1599,39569,0
2008-07-21,7.1918,7.1918,7.0648,7.0887,90254,0
2008-07-22,7.0808,7.3186,7.0808,7.2076,61589,0
2008-07-23,7.287,7.3027,6.9855,7.2234,195517,0
2008-07-24,7.3266,7.3266,7.176,7.1918,98296,0
2008-07-25,7.1442,7.2234,7.0966,7.1918,46400,0
2008-07-28,7.1363,7.1679,6.9777,7.0569,68388,0
2008-07-29,7.0412,7.1918,7.0093,7.1839,37259,0
2008-07-30,7.2156,7.287,7.1363,7.2631,85452,0
2008-07-31,7.2076,7.2076,7.0252,7.0412,96541,0
2008-08-01,7.0093,7.0093,6.9381,6.9618,28154,0
2008-08-04,6.8745,6.8825,6.7794,6.8032,64660,0
2008-08-05,6.9301,6.9618,6.7875,6.9063,287162,0
2008-08-06,6.8905,6.8905,6.7953,6.8429,48802,0
2008-08-07,6.6367,6.7319,6.5495,6.6051,114158,0
2008-08-08,6.5574,6.811,6.5574,6.8032,178258,0
2008-08-11,6.7557,6.8587,6.7557,6.7714,62779,0
2008-08-12,6.7714,6.7714,6.597,6.6051,60139,0
2008-08-13,6.6684,6.6684,6.4067,6.4385,194241,0
2008-08-14,6.4782,6.5337,6.4148,6.5099,118253,0
2008-08-15,6.5257,6.5257,6.3512,6.4543,155764,0
2008-08-18,6.5812,6.5812,6.3354,6.3593,114582,0
2008-08-19,6.3354,6.3593,6.1452,6.272,336175,0
2008-08-20,6.3433,6.3751,6.2641,6.3751,73469,0
2008-08-21,6.3433,6.3593,6.3037,6.3433,47951,0
2008-08-22,6.3037,6.3751,6.2957,6.3751,59839,0
2008-08-25,6.3989,6.3989,6.2641,6.28,68236,0
2008-08-26,6.3512,6.4464,6.3354,6.3909,95498,0
2008-08-27,6.3909,6.4543,6.272,6.4306,57848,0
2008-08-28,6.4543,6.6209,6.4543,6.6209,117820,0
2008-08-29,6.7002,6.7002,6.5099,6.5653,73366,0
2008-09-02,6.486,6.5734,6.4464,6.4543,150804,0
2008-09-03,6.5019,6.5019,6.4148,6.4782,17646,0
2008-09-04,6.486,6.486,6.2323,6.2641,84079,0
2008-09-05,6.3433,6.3433,6.153,6.3037,85412,0
2008-09-08,6.4385,6.494,6.2957,6.3751,64859,0
2008-09-09,6.383,6.383,6.0895,6.0895,94310,0
2008-09-10,6.2562,6.2562,6.0738,6.153,79859,0
2008-09-11,6.0183,6.1055,5.9944,6.0975,68033,0
2008-09-12,6.1769,6.1769,6.05,6.1371,46441,0
2008-09-15,5.9628,6.1055,5.8516,5.8755,133506,0
2008-09-16,5.7803,5.9152,5.7487,5.8516,104234,0
2008-09-17,5.8914,5.8914,5.6138,5.6456,166438,0
2008-09-18,5.6536,5.7803,5.5505,5.6852,232225,0
2008-09-19,5.939,6.1293,5.8516,6.0261,138605,0
2008-09-22,5.9152,5.9785,5.717,5.7328,110152,0
2008-09-23,5.8041,5.828,5.6456,5.6852,67684,0
2008-09-24,5.7487,5.8676,5.717,5.8121,66056,0
2008-09-25,5.8121,6.1452,5.8121,5.931,193009,0
2008-09-26,5.717,5.8516,5.6852,5.8516,108284,0
2008-09-29,5.5346,5.7645,5.5108,5.6536,309773,0
2008-09-30,6.1055,6.1055,5.503,5.8041,133999,0
2008-10-01,5.7883,5.7883,5.6218,5.6536,68249,0
2008-10-02,5.6931,5.6931,5.479,5.479,109780,0
2008-10-03,5.6693,5.9468,5.4155,5.503,168576,0
2008-10-06,5.2016,5.7248,5.1936,5.6296,450875,0
2008-10-07,6.05,6.05,5.4711,5.5505,171865,0
2008-10-08,5.4235,5.6931,5.3522,5.479,262596,0
2008-10-09,5.5901,5.5901,5.2333,5.2888,182611,0
2008-10-10,5.1699,5.2333,4.7971,5.2333,454207,0
2008-10-13,5.3126,5.6218,5.3047,5.6218,226431,0
2008-10-14,6.0024,6.0024,5.2729,5.479,222235,0
2008-10-15,5.3759,5.3918,5.1777,5.265,99999,0
2008-10-16,5.1461,5.3204,5.0588,5.3204,135292,0
2008-10-17,5.2411,5.4711,5.2333,5.265,109985,0
2008-10-20,5.3126,5.5822,5.2888,5.5822,153048,0
2008-10-21,5.5346,5.5822,5.4315,5.4553,88109,0
2008-10-22,5.2333,5.2808,4.9954,5.0667,107327,0
2008-10-23,5.035,5.0509,4.8845,5.0032,105755,0
2008-10-24,4.7892,5.1461,4.7416,4.9557,159520,0
2008-10-27,4.7971,4.9002,4.5356,4.5988,820915,0
2008-10-28,4.6703,4.9954,4.5037,4.9954,362846,0
2008-10-29,4.9874,5.2333,4.7813,5.0509,360527,0
2008-10-30,5.2888,5.3285,5.0271,5.2333,159129,0
2008-10-31,4.924,5.1857,4.924,5.1381,131605,0
2008-11-03,5.1301,5.154,5.0032,5.0906,92467,0
2008-11-04,5.2808,5.2808,5.1461,5.2729,157989,0
2008-11-05,5.2729,5.3047,4.9796,4.9796,119555,0
2008-11-06,4.9796,5.035,4.7654,5.035,125866,0
2008-11-07,4.9478,5.1857,4.8845,5.0588,113123,0
2008-11-10,5.1461,5.2094,5.0192,5.1144,157822,0
2008-11-11,5.035,5.035,4.7734,4.8526,83033,0
2008-11-12,4.9796,4.9796,4.7575,4.8289,222011,0
2008-11-13,4.8447,5.2967,4.8051,5.2967,189856,0
2008-11-14,5.1381,5.1381,4.924,5.035,76360,0
2008-11-17,4.6227,4.9954,4.6227,4.7813,172050,0
2008-11-18,4.8289,4.8923,4.7337,4.8289,127055,0
2008-11-19,4.8209,4.9081,4.5672,4.5672,155264,0
2008-11-20,4.5356,4.5831,4.3611,4.377,297309,0
2008-11-21,4.5117,4.6148,4.4958,4.5752,112171,0
2008-11-24,4.7575,4.9637,4.6782,4.9161,131001,0
2008-11-25,4.932,5.0113,4.8368,5.0113,138242,0
2008-11-26,4.8606,5.1381,4.8447,5.1381,113511,0
2008-11-28,4.9637,5.0667,4.8685,4.9874,65875,0
2008-12-01,4.7734,4.8129,4.6386,4.7099,94032,0
2008-12-02,4.9081,4.9796,4.8606,4.932,110225,0
2008-12-03,4.8923,5.0825,4.8923,5.0825,110430,0
2008-12-04,5.0509,5.1381,4.8526,4.8765,78510,0
2008-12-05,4.8685,5.0271,4.8368,5.0271,96080,0
2008-12-08,5.1699,5.2253,5.1064,5.2094,114866,0
2008-12-09,5.0985,5.1381,5.0113,5.0985,39675,0
2008-12-10,5.0113,5.2729,5.0113,5.2253,126632,0
2008-12-11,5.2094,5.3047,4.9796,5.0667,187656,0
2008-12-12,4.932,5.2333,4.932,5.2094,91890,0
2008-12-15,5.2253,5.2888,5.0985,5.1301,134704,0
2008-12-16,5.2808,5.3998,5.0588,5.3998,314458,0
2008-12-17,5.2888,5.4235,5.2888,5.4078,105508,0
2008-12-18,5.3285,5.3602,5.154,5.1936,111381,0
2008-12-19,5.1936,5.2967,5.1381,5.1936,89704,0
2008-12-22,5.2253,5.4235,5.1144,5.1857,372177,0
2008-12-23,5.1936,5.3602,5.0509,5.2253,189005,0
2008-12-24,5.1144,5.257,5.1144,5.2411,58859,0
2008-12-26,5.2333,5.3204,5.2333,5.3204,105665,0
2008-12-29,5.3602,5.4315,5.3285,5.4155,243323,0
2008-12-30,5.4632,5.6614,5.4553,5.6614,117645,0
2008-12-31,5.598,5.7963,5.598,5.7566,185673,0
2009-01-02,5.8516,5.9785,5.82,5.9785,63625,0
2009-01-05,5.7645,5.9468,5.7645,5.8755,135420,0
2009-01-06,5.8597,5.8597,5.6059,5.717,134434,0
2009-01-07,5.6536,5.7089,5.6059,5.6059,69245,0
2009-01-08,5.5583,5.6614,5.5583,5.6296,58227,0
2009-01-09,5.5663,5.7089,5.4315,5.6059,86643,0
2009-01-12,5.5583,5.5583,5.3126,5.3126,113607,0
2009-01-13,5.257,5.4871,5.2333,5.4871,46002,0
2009-01-14,5.4395,5.4395,5.1936,5.2174,95925,0
2009-01-15,5.2411,5.4949,5.2174,5.4949,31467,0
2009-01-16,5.5822,5.5822,5.368,5.4711,45003,0
2009-01-20,5.3839,5.4155,5.1618,5.1618,43599,0
2009-01-21,5.2411,5.3918,5.2333,5.3918,42506,0
2009-01-22,5.3602,5.3602,5.2094,5.2888,115380,0
2009-01-23,5.265,5.3602,5.1301,5.3602,102792,0
2009-01-26,5.2967,5.4395,5.2967,5.3285,28311,0
2009-01-27,5.479,5.4871,5.3522,5.3759,128577,0
2009-01-28,5.3998,5.5901,5.3998,5.4711,63411,0
2009-01-29,5.4632,5.4632,5.2808,5.2808,46493,0
2009-01-30,5.2808,5.2808,5.154,5.2016,124658,0
2009-02-02,5.2411,5.2411,4.9716,5.1064,124325,0
2009-02-03,5.0985,5.2729,5.0985,5.1936,51644,0
2009-02-04,5.2411,5.3126,5.1936,5.2094,42589,0
2009-02-05,5.1618,5.2492,5.1301,5.2333,77100,0
2009-02-06,5.1618,5.3047,5.1144,5.2808,98418,0
2009-02-09,5.1857,5.2333,5.1144,5.2333,168408,0
2009-02-10,5.1381,5.1461,4.9637,4.9874,125389,0
2009-02-11,5.035,5.0588,4.9874,5.0588,77712,0
2009-02-12,4.9874,5.0271,4.8845,5.0271,75780,0
2009-02-13,5.1064,5.1064,4.9478,4.9478,38668,0
2009-02-17,4.9081,4.9081,4.7416,4.7971,173215,0
2009-02-18,4.7971,4.8447,4.7575,4.7654,147637,0
2009-02-19,4.7813,4.8606,4.7416,4.7495,128869,0
2009-02-20,4.7099,4.7416,4.5831,4.694,135634,0
2009-02-23,4.6543,4.6623,4.4879,4.5117,108709,0
2009-02-24,4.5117,4.7179,4.4879,4.694,189503,0
2009-02-25,4.5592,4.6543,4.5434,4.6543,131658,0
2009-02-26,4.5672,4.7179,4.5356,4.6227,208030,0
2009-02-27,4.6227,4.6703,4.5592,4.591,111448,0
2009-03-02,4.4958,4.6386,4.4086,4.5513,339350,0
2009-03-03,4.5037,4.5117,4.369,4.4325,116942,0
2009-03-04,4.4641,4.6623,4.4483,4.6068,125460,0
2009-03-05,4.48,4.6782,4.4007,4.4879,132059,0
2009-03-06,4.4879,4.5037,4.2977,4.5037,113352,0
2009-03-09,4.4244,4.4403,4.2658,4.3294,205928,0
2009-03-10,4.3848,4.6068,4.369,4.5434,244880,0
2009-03-11,4.591,4.6465,4.4879,4.5275,805477,0
2009-03-12,4.4641,4.6148,4.3848,4.6148,260483,0
2009-03-13,4.6148,4.7495,4.5117,4.5592,317435,0
2009-03-16,4.6068,4.6465,4.5434,4.591,94387,0
2009-03-17,4.5831,4.7179,4.5831,4.7099,81465,0
2009-03-18,4.591,4.8209,4.591,4.7892,137234,0
2009-03-19,4.7734,4.8526,4.7495,4.7654,87604,0
2009-03-20,4.7971,4.7971,4.6465,4.6782,70020,0
2009-03-23,4.7971,4.9716,4.7971,4.9716,126120,0
2009-03-24,4.8685,4.924,4.7971,4.8129,133836,0
2009-03-25,4.8447,4.9399,4.7495,4.9081,137733,0
2009-03-26,4.8765,4.9874,4.8447,4.9557,110372,0
2009-03-27,4.9399,4.9557,4.8368,4.9002,107941,0
2009-03-30,4.7259,4.7495,4.6782,4.7259,67981,0
2009-03-31,4.7179,4.7654,4.6782,4.7416,66302,0
2009-04-01,4.7575,4.8129,4.6307,4.6782,805606,0
2009-04-02,4.7971,4.8765,4.7971,4.8526,111904,0
2009-04-03,4.8209,4.8606,4.7813,4.8606,134219,0
2009-04-06,4.8209,4.8209,4.7099,4.7575,121458,0
2009-04-07,4.6386,4.7416,4.6386,4.694,102560,0
2009-04-08,4.6703,4.7575,4.6543,4.7575,66496,0
2009-04-09,4.8447,4.9161,4.8447,4.9161,130789,0
2009-04-13,4.7416,4.8765,4.7416,4.8606,137378,0
2009-04-14,4.8209,4.8606,4.694,4.8129,146915,0
2009-04-15,4.7654,4.8606,4.7495,4.8606,99770,0
2009-04-16,4.8289,4.924,4.7971,4.8685,118209,0
2009-04-17,4.8447,5.0271,4.8447,4.9796,288222,0
2009-04-20,4.8289,4.8765,4.7654,4.8129,111244,0
2009-04-21,4.7892,4.9002,4.7892,4.8845,155808,0
2009-04-22,4.8685,4.9637,4.7734,4.8845,81137,0
2009-04-23,4.8447,4.9399,4.8209,4.9081,71521,0
2009-04-24,4.924,5.0113,4.9002,4.9954,96105,0
2009-04-27,4.8923,4.9637,4.8526,4.9399,88177,0
2009-04-28,4.8526,4.9002,4.8289,4.8765,54422,0
2009-04-29,4.8923,4.9557,4.8923,4.9081,88710,0
2009-04-30,4.9399,4.9874,4.8526,4.8845,111558,0
2009-05-01,4.8765,5.0667,4.8606,5.0271,168710,0
2009-05-04,5.1144,5.2174,5.1144,5.2094,302238,0
2009-05-05,5.2492,5.2729,5.2333,5.2729,98072,0
2009-05-06,5.2967,5.4553,5.2492,5.368,213516,0
2009-05-07,5.3759,5.3998,5.265,5.3363,200882,0
2009-05-08,5.4315,5.5346,5.3839,5.5346,122254,0
2009-05-11,5.503,5.503,5.3522,5.3839,69080,0
2009-05-12,5.4078,5.479,5.3602,5.479,105035,0
2009-05-13,5.3602,5.3839,5.2492,5.2492,83473,0
2009-05-14,5.257,5.3047,5.2333,5.2492,85627,0
2009-05-15,5.2808,5.368,5.2492,5.2888,71506,0
2009-05-18,5.3126,5.4711,5.3126,5.4632,49312,0
2009-05-19,5.3839,5.4315,5.2808,5.2808,63393,0
2009-05-20,5.368,5.5663,5.3285,5.3285,175945,0
2009-05-21,5.1936,5.3047,5.1618,5.1777,97696,0
2009-05-22,5.2411,5.2729,5.2174,5.2253,96750,0
2009-05-26,5.2333,5.4632,5.2333,5.4235,151277,0
2009-05-27,5.479,5.4871,5.3522,5.3998,198603,0
2009-05-28,5.4315,5.4632,5.2967,5.3443,198396,0
2009-05-29,5.4315,5.4632,5.3839,5.4553,112582,0
2009-06-01,5.5266,5.6536,5.5266,5.5583,179846,0
2009-06-02,5.598,5.6931,5.5663,5.5901,109313,0
2009-06-03,5.5663,5.5663,5.4155,5.5108,116754,0
2009-06-04,5.5187,5.6536,5.5187,5.6296,70062,0
2009-06-05,5.717,5.717,5.5663,5.6059,74254,0
2009-06-08,5.5901,5.6536,5.5663,5.6536,106218,0
2009-06-09,5.6296,5.7883,5.6296,5.6931,346197,0
2009-06-10,5.8041,5.8121,5.6773,5.7012,129064,0
2009-06-11,5.7487,5.8438,5.7487,5.82,87391,0
2009-06-12,5.7803,5.8755,5.7803,5.8121,77990,0
2009-06-15,5.8041,5.82,5.6296,5.6614,139831,0
2009-06-16,5.6614,5.6931,5.5583,5.5583,139242,0
2009-06-17,5.6059,5.7328,5.5583,5.6931,124482,0
2009-06-18,5.7089,5.7328,5.6852,5.7012,85770,0
2009-06-19,5.7328,5.7723,5.717,5.7487,58651,0
2009-06-22,5.7645,5.7803,5.5187,5.5663,153353,0
2009-06-23,5.5426,5.6218,5.5426,5.598,90182,0
2009-06-24,5.6614,5.7566,5.6059,5.6218,112630,0
2009-06-25,5.6376,5.8359,5.6376,5.8359,112428,0
2009-06-26,5.6456,5.8359,5.6456,5.8121,368438,0
2009-06-29,5.6773,5.8438,5.6773,5.8121,158226,0
2009-06-30,5.828,5.8359,5.7089,5.828,116477,0
2009-07-01,5.82,5.9073,5.82,5.8597,207222,0
2009-07-02,5.828,5.8359,5.717,5.7723,64075,0
2009-07-06,5.7883,5.828,5.7566,5.828,102632,0
2009-07-07,5.7883,5.8597,5.7089,5.7089,111197,0
2009-07-08,5.7012,5.7407,5.6614,5.717,96865,0
2009-07-09,5.6852,5.7407,5.6693,5.7248,127909,0
2009-07-10,5.6931,5.6931,5.6536,5.6693,71442,0
2009-07-13,5.6376,5.7248,5.6376,5.7012,95042,0
2009-07-14,5.7248,5.7248,5.6536,5.6931,177482,0
2009-07-15,5.717,5.82,5.717,5.8041,214481,0
2009-07-16,5.7407,5.7487,5.6852,5.7012,109080,0
2009-07-17,5.7012,5.717,5.6773,5.7012,11409,0
2009-07-20,5.7012,5.8359,5.7012,5.82,128673,0
2009-07-21,5.8834,5.9231,5.8359,5.9231,114849,0
2009-07-22,5.8359,6.0578,5.8359,6.05,200673,0
2009-07-23,6.0658,6.1452,5.9708,6.1371,163274,0
2009-07-24,6.0578,6.2006,6.0578,6.161,103555,0
2009-07-27,6.1769,6.1769,6.05,6.161,88025,0
2009-07-28,6.161,6.1926,6.0817,6.1688,117595,0
2009-07-29,6.05,6.1293,5.9865,6.1293,137852,0
2009-07-30,6.1293,6.2562,6.1055,6.2006,129537,0
2009-07-31,6.28,6.3116,6.2165,6.2641,178955,0
2009-08-03,6.2957,6.3433,6.2641,6.3433,132096,0
2009-08-04,6.28,6.2957,6.2165,6.2245,70483,0
2009-08-05,6.1769,6.1769,6.0658,6.153,74013,0
2009-08-06,6.153,6.1769,6.042,6.0817,144119,0
2009-08-07,6.05,6.1214,6.05,6.0975,236146,0
2009-08-10,6.0578,6.0895,6.042,6.0658,78882,0
2009-08-11,6.0261,6.0658,6.0024,6.0578,86437,0
2009-08-12,6.0817,6.1134,6.0024,6.1134,90758,0
2009-08-13,6.161,6.2006,6.1214,6.1688,77831,0
2009-08-14,6.2006,6.2481,6.0895,6.1688,118921,0
2009-08-17,5.9865,5.9944,5.9628,5.9785,208021,0
2009-08-18,5.9944,6.1214,5.9708,6.1055,93031,0
2009-08-19,5.9865,6.2165,5.9865,6.1926,159701,0
2009-08-20,6.1926,6.28,6.1926,6.2323,82550,0
2009-08-21,6.2006,6.3354,6.2006,6.2878,131670,0
2009-08-24,6.2878,6.3751,6.161,6.1769,303634,0
2009-08-25,6.1688,6.3037,6.161,6.2245,185019,0
2009-08-26,6.2402,6.2641,6.153,6.2641,114084,0
2009-08-27,6.3037,6.3116,6.2006,6.28,80182,0
2009-08-28,6.2562,6.3196,6.1847,6.3037,105467,0
2009-08-31,6.2562,6.3989,6.1688,6.3037,135259,0
2009-09-01,6.3354,6.383,6.1847,6.2562,204005,0
2009-09-02,6.2481,6.3433,6.2481,6.3275,51059,0
2009-09-03,6.28,6.3275,6.2006,6.2957,153479,0
2009-09-04,6.2323,6.3275,6.1371,6.272,120144,0
2009-09-08,6.3672,6.4226,6.3433,6.4067,231320,0
2009-09-09,6.4067,6.4226,6.3751,6.4067,221130,0
2009-09-10,6.4703,6.5099,6.3909,6.5019,125554,0
2009-09-11,6.4703,6.6446,6.4703,6.5179,111984,0
2009-09-14,6.5337,6.5337,6.4464,6.5179,136423,0
2009-09-15,6.486,6.5099,6.4543,6.5019,92498,0
2009-09-16,6.4464,6.5179,6.4306,6.486,127605,0
2009-09-17,6.4385,6.5179,6.3512,6.3593,140557,0
2009-09-18,6.3593,6.4464,6.3354,6.4385,74471,0
2009-09-21,6.3909,6.3909,6.3037,6.3512,191183,0
2009-09-22,6.383,6.4623,6.383,6.4623,65883,0
2009-09-23,6.4385,6.4543,6.3909,6.4148,118602,0
2009-09-24,6.3909,6.3989,6.2562,6.3116,197978,0
2009-09-25,6.3196,6.4067,6.28,6.3909,189914,0
2009-09-28,6.3751,6.4623,6.3751,6.4148,159984,0
2009-09-29,6.3909,6.3989,6.2481,6.2641,148945,0
2009-09-30,6.3037,6.3116,6.2165,6.272,118122,0
2009-10-01,6.2878,6.2878,6.0975,6.1055,400712,0
2009-10-02,5.9944,6.0817,5.9628,6.0261,186806,0
2009-10-05,6.0895,6.1134,6.05,6.0658,84335,0
2009-10-06,6.0658,6.1688,6.042,6.0895,136945,0
2009-10-07,6.1371,6.153,6.0738,6.0975,179325,0
2009-10-08,6.1134,6.2165,6.0975,6.153,98264,0
2009-10-09,6.1134,6.2085,6.1134,6.1452,126146,0
2009-10-12,6.161,6.2006,6.1293,6.1688,102911,0
2009-10-13,6.1452,6.2006,6.0975,6.1926,102942,0
2009-10-14,6.2006,6.2323,6.1055,6.2085,185139,0
2009-10-15,6.0261,6.1371,6.0103,6.0817,256037,0
2009-10-16,5.9865,6.0341,5.9548,6.0103,149801,0
2009-10-19,5.9944,6.0975,5.9944,6.0738,117555,0
2009-10-20,6.0817,6.0817,6.0024,6.0261,181668,0
2009-10-21,6.0103,6.05,5.9468,5.9785,273418,0
2009-10-22,5.9628,5.9944,5.8041,5.9785,440009,0
2009-10-23,6.0103,6.0341,5.828,5.8834,173365,0
2009-10-26,5.8597,5.939,5.8041,5.8516,226279,0
2009-10-27,5.8121,5.8676,5.8121,5.8438,126884,0
2009-10-28,5.8121,5.8914,5.7089,5.7328,135653,0
2009-10-29,5.7645,5.8834,5.7645,5.8516,56866,0
2009-10-30,5.8676,5.8676,5.7248,5.7407,105363,0
2009-11-02,5.7248,5.828,5.7248,5.7803,134468,0
2009-11-03,5.7645,5.8041,5.7566,5.7963,92023,0
2009-11-04,5.7803,5.8516,5.6931,5.7963,249939,0
2009-11-05,5.8121,5.8516,5.8041,5.828,103136,0
2009-11-06,5.7803,5.82,5.7487,5.7883,111564,0
2009-11-09,5.7883,5.8834,5.7883,5.8516,67495,0
2009-11-10,5.7803,5.8597,5.7328,5.8121,96011,0
2009-11-11,5.82,5.82,5.7566,5.7645,120197,0
2009-11-12,5.6773,5.6931,5.6138,5.6536,157635,0
2009-11-13,5.6614,5.7487,5.6614,5.6614,100019,0
2009-11-16,5.6536,5.7645,5.6536,5.7328,127837,0
2009-11-17,5.6693,5.7089,5.6218,5.6376,110035,0
2009-11-18,5.6536,5.6536,5.5663,5.5822,134461,0
2009-11-19,5.5505,5.5505,5.4474,5.4711,155808,0
2009-11-20,5.4871,5.5108,5.4474,5.503,149717,0
2009-11-23,5.503,5.5663,5.503,5.503,213181,0
2009-11-24,5.4632,5.4711,5.4155,5.4395,282604,0
2009-11-25,5.4711,5.5346,5.4553,5.479,79143,0
2009-11-27,5.4315,5.4395,5.3602,5.4078,63228,0
2009-11-30,5.4235,5.5505,5.4235,5.5187,215751,0
2009-12-01,5.598,5.7487,5.598,5.7248,150181,0
2009-12-02,5.7089,5.7407,5.6614,5.7328,110532,0
2009-12-03,5.7012,5.8359,5.6931,5.7883,231438,0
2009-12-04,5.7963,5.8597,5.7645,5.7803,156855,0
2009-12-07,5.8516,5.8914,5.7645,5.7803,152687,0
2009-12-08,5.7248,5.7645,5.6693,5.7248,109884,0
2009-12-09,5.7566,5.8121,5.717,5.7645,97617,0
2009-12-10,5.6456,5.7645,5.6456,5.717,223183,0
2009-12-11,5.7328,5.7566,5.6852,5.7407,180326,0
2009-12-14,5.7328,5.7723,5.717,5.7723,79440,0
2009-12-15,5.717,5.7883,5.717,5.7803,152425,0
2009-12-16,5.8438,5.8834,5.828,5.8676,124150,0
2009-12-17,5.82,5.8516,5.7723,5.8041,125325,0
2009-12-18,5.8041,5.8041,5.717,5.7487,115044,0
2009-12-21,5.7487,5.8516,5.7487,5.7963,198001,0
2009-12-22,5.7803,5.8438,5.7723,5.828,221136,0
2009-12-23,5.7963,5.8359,5.7963,5.82,66012,0
2009-12-24,5.8438,5.8597,5.8041,5.8516,127377,0
2009-12-28,5.8438,5.9073,5.7645,5.8438,181189,0
2009-12-29,5.8041,5.8516,5.7963,5.8438,84364,0
2009-12-30,5.7723,5.82,5.7089,5.7883,154787,0
2009-12-31,5.7723,5.82,5.7566,5.8041,89660,0
2010-01-04,5.8041,5.9628,5.8041,5.9628,300563,0
2010-01-05,5.9708,6.0658,5.9468,6.0341,366657,0
2010-01-06,6.0341,6.0341,5.8914,5.939,549249,0
2010-01-07,5.8438,5.939,5.7487,5.8516,364884,0
2010-01-08,5.8438,5.931,5.82,5.9231,364308,0
2010-01-11,5.9231,5.9785,5.9073,5.9152,340964,0
2010-01-12,5.8755,5.9944,5.8676,5.939,298165,0
2010-01-13,5.8834,6.0341,5.8834,6.0261,327044,0
2010-01-14,5.9708,6.1371,5.9708,6.1214,369785,0
2010-01-15,6.0658,6.1847,6.0658,6.1688,647141,0
2010-01-19,6.1371,6.2878,6.1371,6.2481,302787,0
2010-01-20,6.2165,6.2165,6.0261,6.153,235035,0
2010-01-21,6.1847,6.2245,6.0261,6.042,283699,0
2010-01-22,6.0817,6.1769,6.0183,6.05,268551,0
2010-01-25,6.1293,6.2641,6.042,6.2165,386701,0
2010-01-26,6.1293,6.2006,6.1293,6.1688,324441,0
2010-01-27,6.1452,6.153,5.9865,6.0024,168380,0
2010-01-28,6.0183,6.1688,5.9628,6.0183,116596,0
2010-01-29,6.0024,6.0341,5.8676,5.8676,185231,0
2010-02-01,5.8438,5.9628,5.8438,5.9468,152885,0
2010-02-02,5.9548,6.0658,5.9468,6.0341,87771,0
2010-02-03,6.1055,6.1134,5.9865,6.0103,83438,0
2010-02-04,5.9944,5.9944,5.8359,5.8438,135288,0
2010-02-05,5.8438,5.8992,5.6376,5.82,238262,0
2010-02-08,5.7645,5.8359,5.7566,5.8359,115227,0
2010-02-09,5.8359,5.9708,5.8121,5.931,132534,0
2010-02-10,5.9073,5.9073,5.82,5.8516,51078,0
2010-02-11,5.828,6.0024,5.828,5.9708,289836,0
2010-02-12,5.9708,6.0261,5.9468,6.0103,213023,0
2010-02-16,6.0261,6.0578,5.9628,6.0341,146235,0
2010-02-17,6.05,6.1134,6.0183,6.0817,100560,0
2010-02-18,6.0341,6.1134,6.0103,6.1055,66414,0
2010-02-19,6.0975,6.2085,6.0103,6.1688,213107,0
2010-02-22,6.2323,6.2323,6.0975,6.1769,166614,0
2010-02-23,6.1926,6.2402,6.1134,6.1371,123693,0
2010-02-24,6.1688,6.2878,6.1452,6.2878,152087,0
2010-02-25,6.2085,6.3037,6.1847,6.3037,150029,0
2010-02-26,6.2562,6.4543,6.2481,6.4464,338750,0
2010-03-01,6.4703,6.4703,6.3433,6.383,100740,0
2010-03-02,6.3989,6.4623,6.3354,6.3593,234533,0
2010-03-03,6.0975,6.4226,6.0738,6.2957,226478,0
2010-03-04,6.272,6.2957,6.2245,6.272,99256,0
2010-03-05,6.2957,6.486,6.2878,6.486,164894,0
2010-03-08,6.4543,6.5019,6.4543,6.486,94157,0
2010-03-09,6.494,6.5019,6.3909,6.4782,90851,0
2010-03-10,6.5099,6.5416,6.4623,6.494,179404,0
2010-03-11,6.5019,6.5337,6.4782,6.5099,57888,0
2010-03-12,6.5416,6.6367,6.5416,6.6367,245973,0
2010-03-15,6.6367,6.6367,6.5653,6.6051,90594,0
2010-03-16,6.6051,6.7081,6.5812,6.7081,128703,0
2010-03-17,6.7159,6.8745,6.6527,6.8587,262106,0
2010-03-18,6.8508,6.9142,6.7398,6.8984,457284,0
2010-03-19,6.9142,6.946,6.7875,6.7875,113428,0
2010-03-22,6.7398,6.7794,6.7239,6.7398,115095,0
2010-03-23,6.7557,6.835,6.6764,6.7953,99335,0
2010-03-24,6.7953,6.827,6.7159,6.827,74722,0
2010-03-25,6.8032,6.827,6.7477,6.8191,161847,0
2010-03-26,6.8905,6.9381,6.8587,6.9381,227756,0
2010-03-29,6.9618,6.9618,6.8667,6.9301,101642,0
2010-03-30,6.9777,7.0173,6.9222,6.9381,119436,0
2010-03-31,6.9222,7.0412,6.9063,7.0093,203361,0
2010-04-01,7.0412,7.2552,7.0412,7.2393,441338,0
2010-04-05,7.2393,7.287,7.2076,7.271,286312,0
2010-04-06,7.279,7.3741,7.271,7.3662,275291,0
2010-04-07,7.3107,7.4137,7.2473,7.2949,236604,0
2010-04-08,7.2473,7.287,7.1839,7.2631,166260,0
2010-04-09,7.271,7.3901,7.2631,7.3741,222934,0
2010-04-12,7.4059,7.4614,7.3901,7.4534,237766,0
2010-04-13,7.4534,7.5248,7.3741,7.5011,317269,0
2010-04-14,7.6121,7.6517,7.5011,7.6121,492730,0
2010-04-15,7.6121,7.7309,7.5881,7.7072,300599,0
2010-04-16,7.7468,7.7468,7.509,7.5168,340666,0
2010-04-19,7.5645,7.5645,7.3186,7.4217,300846,0
2010-04-20,7.4217,7.5724,7.4217,7.5724,190570,0
2010-04-21,7.6042,7.6438,7.5724,7.6278,173620,0
2010-04-22,7.6278,7.6278,7.5327,7.5803,114280,0
2010-04-23,7.5803,7.6517,7.5803,7.5881,150891,0
2010-04-26,7.6438,7.6913,7.6121,7.6438,233969,0
2010-04-27,7.6121,7.6834,7.4217,7.4534,413814,0
2010-04-28,7.4455,7.6121,7.3979,7.5961,326272,0
2010-04-29,7.6834,7.6834,7.5645,7.5961,148530,0
2010-04-30,7.6358,7.6517,7.5803,7.5881,155340,0
2010-05-03,7.6517,7.8102,7.5961,7.8102,358724,0
2010-05-04,7.8023,7.8102,7.4614,7.5248,327854,0
2010-05-05,7.3583,7.5327,6.9855,7.5168,825896,0
2010-05-06,7.4931,7.4931,6.9855,7.0412,518633,0
2010-05-07,7.1124,7.2552,6.9063,6.9855,233039,0
2010-05-10,7.3662,7.3662,7.176,7.2631,181290,0
2010-05-11,7.0412,7.1996,7.0412,7.1363,298187,0
2010-05-12,7.0887,7.4375,7.0729,7.4137,296977,0
2010-05-13,7.3901,7.4455,7.2156,7.3186,250747,0
2010-05-14,7.271,7.271,7.0093,7.0569,220007,0
2010-05-17,7.0332,7.1442,6.9381,7.0648,253887,0
2010-05-18,7.0966,7.1045,6.9301,6.9936,137538,0
2010-05-19,6.7953,7.0491,6.5892,7.0252,527053,0
2010-05-20,6.8191,6.835,6.6527,6.7319,350168,0
2010-05-21,6.5179,6.7794,6.5099,6.7319,176973,0
2010-05-24,6.811,6.8587,6.7635,6.7635,123597,0
2010-05-25,6.6288,6.6764,6.3593,6.6684,322741,0
2010-05-26,6.7081,6.7239,6.486,6.486,124623,0
2010-05-27,6.7081,6.835,6.5653,6.835,183138,0
2010-05-28,6.8905,6.8905,6.6684,6.7635,115258,0
2010-06-01,6.7239,6.8905,6.597,6.7081,172073,0
2010-06-02,6.6684,6.7319,6.5099,6.7239,103805,0
2010-06-03,6.7714,6.7714,6.5812,6.597,271906,0
2010-06-04,6.5257,6.5892,6.4703,6.5019,112227,0
2010-06-07,6.4464,6.4782,6.3512,6.3512,277992,0
2010-06-08,6.3989,6.3989,6.272,6.3593,207254,0
2010-06-09,6.3512,6.4543,6.3037,6.3593,140090,0
2010-06-10,6.4464,6.5495,6.4067,6.5495,82546,0
2010-06-11,6.4623,6.5257,6.4623,6.5019,54457,0
2010-06-14,6.5337,6.5812,6.4782,6.494,52055,0
2010-06-15,6.5179,6.6604,6.5179,6.6604,100337,0
2010-06-16,6.6604,6.6604,6.597,6.6527,32279,0
2010-06-17,6.6446,6.6446,6.5734,6.6209,16510,0
2010-06-18,6.6684,6.6844,6.5337,6.6684,61447,0
2010-06-21,6.7398,6.9222,6.7398,6.8984,153006,0
2010-06-22,6.8508,6.8984,6.7953,6.835,110920,0
2010-06-23,6.835,6.8825,6.8032,6.8587,57803,0
2010-06-24,6.811,6.8508,6.7635,6.7714,87112,0
2010-06-25,6.7714,6.8984,6.7477,6.8984,50361,0
2010-06-28,6.8984,6.9618,6.827,6.8825,113879,0
2010-06-29,6.7714,6.8508,6.6684,6.6684,148985,0
2010-06-30,6.6051,6.6604,6.5337,6.613,70420,0
2010-07-01,6.613,6.6367,6.3909,6.4385,294727,0
2010-07-02,6.4464,6.4543,6.3751,6.4067,43573,0
2010-07-06,6.5179,6.6051,6.4703,6.5179,38870,0
2010-07-07,6.5734,6.7319,6.486,6.6209,96005,0
2010-07-08,6.6051,6.7159,6.597,6.613,77661,0
2010-07-09,6.6209,6.6684,6.5099,6.6527,73998,0
2010-07-12,6.613,6.6288,6.5337,6.5337,28754,0
2010-07-13,6.5653,6.5892,6.5099,6.5416,67847,0
2010-07-14,6.4623,6.5257,6.4623,6.494,85973,0
2010-07-15,6.5019,6.5019,6.4148,6.4385,29537,0
2010-07-16,6.4148,6.4148,6.272,6.3116,72582,0
2010-07-19,6.2245,6.3512,6.1055,6.1926,267745,0
2010-07-20,6.1688,6.2641,6.0975,6.2641,214547,0
2010-07-21,6.3512,6.3512,6.1847,6.2165,55990,0
2010-07-22,6.2481,6.3512,6.2323,6.3037,108264,0
2010-07-23,6.3275,6.3433,6.2481,6.3354,74691,0
2010-07-26,6.3196,6.3672,6.2878,6.3672,58070,0
2010-07-27,6.3433,6.4067,6.3275,6.3909,56379,0
2010-07-28,6.4226,6.4464,6.3751,6.3989,31480,0
2010-07-29,6.4148,6.4385,6.3989,6.4306,31170,0
2010-07-30,6.3433,6.4226,6.1847,6.4226,116475,0
2010-08-02,6.4623,6.5653,6.4385,6.5653,94037,0
2010-08-03,6.5495,6.6844,6.5416,6.6446,101790,0
2010-08-04,6.5812,6.6367,6.5416,6.5416,96477,0
2010-08-05,6.5495,6.613,6.486,6.5812,66078,0
2010-08-06,6.5812,6.6604,6.5653,6.6288,76578,0
2010-08-09,6.6051,6.6446,6.5812,6.6446,63534,0
2010-08-10,6.5495,6.6288,6.5019,6.6288,99886,0
2010-08-11,6.5019,6.5179,6.3989,6.4148,57676,0
2010-08-12,6.383,6.4306,6.3512,6.4306,89520,0
2010-08-13,6.3989,6.4306,6.3751,6.3989,12516,0
2010-08-16,6.2878,6.4226,6.2878,6.3433,106324,0
2010-08-17,6.3593,6.4148,6.3512,6.3751,66706,0
2010-08-18,6.3512,6.3909,6.3433,6.3433,123107,0
2010-08-19,6.3593,6.3593,6.2245,6.2402,173346,0
2010-08-20,6.1926,6.2085,6.1371,6.153,70205,0
2010-08-23,6.153,6.2085,6.0975,6.1214,66344,0
2010-08-24,6.1055,6.153,6.0658,6.1055,90860,0
2010-08-25,6.0341,6.0658,5.9865,6.0578,127938,0
2010-08-26,6.0817,6.161,6.0103,6.0341,132713,0
2010-08-27,6.0975,6.153,6.0738,6.153,75573,0
2010-08-30,6.0895,6.161,6.0895,6.1214,46089,0
2010-08-31,6.0817,6.1214,6.0261,6.1055,165560,0
2010-09-01,6.1452,6.2481,6.1452,6.2323,78175,0
2010-09-02,6.1452,6.2641,6.1371,6.2006,121057,0
2010-09-03,6.2323,6.2641,6.1926,6.2481,53681,0
2010-09-07,6.2562,6.2562,6.2006,6.2085,113647,0
2010-09-08,6.1847,6.2562,6.1769,6.2323,76989,0
2010-09-09,6.2402,6.2878,6.2006,6.2245,148227,0
2010-09-10,6.2481,6.28,6.2085,6.28,44647,0
2010-09-13,6.3433,6.3512,6.2641,6.3433,103172,0
2010-09-14,6.2957,6.3275,6.2481,6.3116,73902,0
2010-09-15,6.2878,6.3354,6.2402,6.3354,95991,0
2010-09-16,6.2641,6.2641,6.1293,6.1926,117600,0
2010-09-17,6.2085,6.2085,6.1688,6.1926,87459,0
2010-09-20,6.1847,6.4385,6.1847,6.3433,149516,0
2010-09-21,6.3116,6.3593,6.2641,6.3512,163417,0
2010-09-22,6.3275,6.3433,6.2878,6.3354,72587,0
2010-09-23,6.3116,6.3593,6.2641,6.3116,87344,0
2010-09-24,6.3989,6.4623,6.3593,6.4464,127523,0
2010-09-27,6.4703,6.4703,6.3354,6.4306,55106,0
2010-09-28,6.4306,6.494,6.4148,6.494,74170,0
2010-09-29,6.3909,6.5179,6.3909,6.5179,112257,0
2010-09-30,6.4782,6.494,6.3909,6.4306,99277,0
2010-10-01,6.4782,6.486,6.383,6.486,58556,0
2010-10-04,6.4148,6.4226,6.2402,6.3433,165836,0
2010-10-05,6.4067,6.6527,6.4067,6.6051,335866,0
2010-10-06,6.5892,6.6604,6.4623,6.597,143381,0
2010-10-07,6.6209,6.6684,6.6051,6.6684,97094,0
2010-10-08,6.6764,6.7319,6.6527,6.7239,68905,0
2010-10-11,6.7159,6.7398,6.6764,6.7398,63213,0
2010-10-12,6.6684,6.6684,6.4782,6.5812,127347,0
2010-10-13,6.5812,6.6051,6.486,6.5495,151767,0
2010-10-14,6.5734,6.7398,6.5257,6.7398,336086,0
2010-10-15,6.7159,6.7319,6.5495,6.5574,80722,0
2010-10-18,6.5653,6.597,6.5019,6.5337,191381,0
2010-10-19,6.4623,6.5099,6.4306,6.4543,64643,0
2010-10-20,6.4385,6.5337,6.4067,6.5337,78301,0
2010-10-21,6.494,6.494,6.4306,6.4306,70239,0
2010-10-22,6.4464,6.4782,6.4385,6.4623,27196,0
2010-10-25,6.4703,6.5257,6.4148,6.4703,32553,0
2010-10-26,6.4226,6.4623,6.3751,6.4148,53116,0
2010-10-27,6.4306,6.4385,6.2481,6.3116,374431,0
2010-10-28,6.3433,6.3593,6.3196,6.3433,30643,0
2010-10-29,6.3275,6.3354,6.2481,6.2878,186184,0
2010-11-01,6.2957,6.3593,6.2957,6.3196,149803,0
2010-11-02,6.3116,6.3433,6.2957,6.3196,98535,0
2010-11-03,6.3672,6.3672,6.2641,6.2957,86965,0
2010-11-04,6.3909,6.3909,6.3433,6.3751,185336,0
2010-11-05,6.4306,6.5019,6.4306,6.4543,133537,0
2010-11-08,6.486,6.5179,6.4306,6.4623,120713,0
2010-11-09,6.5019,6.5574,6.4623,6.4623,244663,0
2010-11-10,6.5179,6.5257,6.4464,6.5179,135931,0
2010-11-11,6.5179,6.5179,6.4623,6.494,89216,0
2010-11-12,6.5099,6.5099,6.3751,6.4067,67169,0
2010-11-15,6.4226,6.4623,6.4067,6.4226,35172,0
2010-11-16,6.383,6.383,6.2323,6.3037,61661,0
2010-11-17,6.3196,6.4306,6.3196,6.3593,74211,0
2010-11-18,6.4703,6.5337,6.4703,6.5099,47522,0
2010-11-19,6.4782,6.5257,6.4703,6.4782,48243,0
2010-11-22,6.494,6.5734,6.4543,6.5574,152826,0
2010-11-23,6.4703,6.5099,6.4226,6.5099,105314,0
2010-11-24,6.5734,6.6051,6.5495,6.597,67202,0
2010-11-26,6.5416,6.5574,6.486,6.5416,40307,0
2010-11-29,6.486,6.5337,6.4543,6.5257,60189,0
2010-11-30,6.4703,6.5574,6.4703,6.5337,45621,0
2010-12-01,6.5337,6.7159,6.5337,6.6923,230069,0
2010-12-02,6.6844,6.7953,6.6764,6.7714,142122,0
2010-12-03,6.7635,6.8825,6.7635,6.8429,121777,0
2010-12-06,6.8429,6.8825,6.7875,6.8667,98869,0
2010-12-07,6.8905,6.9142,6.827,6.8905,129903,0
2010-12-08,6.9381,6.9855,6.9381,6.9538,208551,0
2010-12-09,7.0569,7.0569,6.9301,6.9697,213226,0
2010-12-10,6.9777,7.0093,6.827,6.8825,155011,0
2010-12-13,6.8825,7.0569,6.7953,6.8191,279350,0
2010-12-14,6.9142,6.9697,6.8667,6.9063,189131,0
2010-12-15,6.8667,6.8984,6.7635,6.8508,286499,0
2010-12-16,6.8984,6.9222,6.835,6.8745,78520,0
2010-12-17,6.8984,6.9538,6.8191,6.8191,48345,0
2010-12-20,6.8587,6.9142,6.8191,6.827,104809,0
2010-12-21,6.8508,6.8745,6.7635,6.8429,74789,0
2010-12-22,6.8032,6.9222,6.7635,6.827,126053,0
2010-12-23,6.8825,6.9222,6.811,6.9063,77301,0
2010-12-27,6.8984,7.0093,6.8984,7.0015,152213,0
2010-12-28,7.0093,7.0569,6.9618,6.9936,132811,0
2010-12-29,6.9936,7.1363,6.9538,7.1283,178407,0
2010-12-30,7.0887,7.0887,6.9936,7.0648,117649,0
2010-12-31,7.0289,7.1325,7.021,7.1087,117595,0
2011-01-03,7.1522,7.2156,7.1283,7.1996,177331,0
2011-01-04,7.3027,7.3186,7.1839,7.2552,286177,0
2011-01-05,7.176,7.2076,7.1442,7.1996,98804,0
2011-01-06,7.2315,7.2552,7.1918,7.2315,90276,0
2011-01-07,7.2393,7.2949,7.2156,7.2949,52952,0
2011-01-10,7.1204,7.279,7.0569,7.279,73623,0
2011-01-11,7.2552,7.4375,7.2552,7.4059,249212,0
2011-01-12,7.4534,7.6278,7.4137,7.6278,245894,0
2011-01-13,7.6834,7.7072,7.5248,7.5803,122254,0
2011-01-14,7.5961,7.5961,7.509,7.509,80358,0
2011-01-18,7.382,7.5168,7.1918,7.4297,200599,0
2011-01-19,7.4137,7.4694,7.3662,7.4217,78986,0
2011-01-20,7.3186,7.3424,7.1918,7.2393,219121,0
2011-01-21,7.1918,7.287,7.1442,7.2315,70307,0
2011-01-24,7.2631,7.279,7.1996,7.2631,83497,0
2011-01-25,7.3266,7.3424,7.1839,7.1918,115668,0
2011-01-26,7.1839,7.3662,7.1839,7.287,59348,0
2011-01-27,7.2552,7.3186,7.2076,7.2315,96520,0
2011-01-28,7.2473,7.2473,7.0093,7.0966,192602,0
2011-01-31,7.0689,7.1087,7.021,7.0926,245394,0
2011-02-01,7.1442,7.2552,7.0966,7.2393,257079,0
2011-02-02,7.2393,7.4297,7.2393,7.3583,189385,0
2011-02-03,7.3345,7.4455,7.3345,7.4375,88855,0
2011-02-04,7.4931,7.6042,7.4772,7.5011,124912,0
2011-02-07,7.5645,7.6992,7.4694,7.6674,362417,0
2011-02-08,7.6438,7.7309,7.5881,7.7152,370421,0
2011-02-09,7.5961,7.5961,7.4375,7.4614,193633,0
2011-02-10,7.382,7.4614,7.3345,7.4614,66948,0
2011-02-11,7.4137,7.509,7.4059,7.4614,57402,0
2011-02-14,7.4772,7.6913,7.4297,7.5724,160690,0
2011-02-15,7.4534,7.6438,7.4375,7.5961,107800,0
2011-02-16,7.6674,7.7309,7.5645,7.6517,226736,0
2011-02-18,7.7152,7.7309,7.6674,7.6674,43312,0
2011-02-22,7.4059,7.5724,7.4059,7.5168,148236,0
2011-02-23,7.4931,7.7152,7.4694,7.4851,176697,0
2011-02-24,7.4772,7.4851,7.4534,7.4614,48316,0
2011-02-25,7.4851,7.5881,7.4851,7.5486,50636,0
2011-02-28,7.6517,7.6754,7.5803,7.5961,93278,0
2011-03-01,7.6517,7.6834,7.5803,7.6121,88167,0
2011-03-02,7.5961,7.6042,7.5327,7.5645,73165,0
2011-03-03,7.6121,7.7309,7.5565,7.6438,127662,0
2011-03-04,7.6834,7.7627,7.5961,7.6517,112008,0
2011-03-07,7.6597,7.6597,7.5565,7.5565,114840,0
2011-03-08,7.5565,7.6517,7.5565,7.5803,53974,0
2011-03-09,7.5406,7.5486,7.4375,7.4614,66422,0
2011-03-10,7.4297,7.4297,7.2552,7.3027,180361,0
2011-03-11,7.1363,7.2234,6.9855,7.2076,552752,0
2011-03-14,6.6604,6.7714,6.6446,6.6844,1518860,0
2011-03-15,6.3196,6.6844,6.0895,6.6367,905258,0
2011-03-16,6.6367,6.6844,6.3433,6.494,739650,0
2011-03-17,6.7477,6.8191,6.5653,6.7557,520507,0
2011-03-18,6.8508,6.9538,6.7557,6.8984,316515,0
2011-03-21,7.1124,7.2552,7.0729,7.2552,613752,0
2011-03-22,7.2473,7.2473,7.1283,7.1679,349885,0
2011-03-23,7.0412,7.2552,6.9381,7.2076,426528,0
2011-03-24,7.1839,7.2949,7.1363,7.2949,198879,0
2011-03-25,7.287,7.3266,7.1679,7.279,145470,0
2011-03-28,7.2631,7.2631,7.0808,7.1124,233915,0
2011-03-29,7.1124,7.1679,7.0808,7.1679,78941,0
2011-03-30,7.1679,7.3345,7.1363,7.3186,277324,0
2011-03-31,7.276,7.2839,7.1724,7.2202,136225,0
2011-04-01,7.3027,7.3027,7.0412,7.0887,121639,0
2011-04-04,7.0252,7.1045,6.8745,6.9538,211362,0
2011-04-05,6.8587,6.9222,6.7159,6.7714,288913,0
2011-04-06,6.7477,6.8032,6.613,6.6527,213537,0
2011-04-07,6.6604,6.6764,6.4623,6.5179,477238,0
2011-04-08,6.5812,6.7159,6.5812,6.6527,143973,0
2011-04-11,6.6764,6.6923,6.5337,6.5734,198536,0
2011-04-12,6.5019,6.5574,6.4464,6.5257,85178,0
2011-04-13,6.5892,6.6209,6.494,6.5812,120767,0
2011-04-14,6.5574,6.6527,6.5574,6.6367,54827,0
2011-04-15,6.6209,6.7319,6.613,6.6604,109383,0
2011-04-18,6.6288,6.6367,6.4782,6.6288,58611,0
2011-04-19,6.5892,6.7081,6.5892,6.6764,41501,0
2011-04-20,6.7159,6.835,6.7002,6.7239,123175,0
2011-04-21,6.8191,6.8191,6.5892,6.6844,68905,0
2011-04-25,6.7081,6.7081,6.6209,6.6446,56647,0
2011-04-26,6.6446,6.7159,6.6446,6.7159,45487,0
2011-04-27,6.7557,6.7875,6.6604,6.6604,96029,0
2011-04-28,6.7477,6.8032,6.7239,6.7794,159317,0
2011-04-29,6.7978,6.8536,6.7978,6.8456,53210,0
2011-05-02,6.8667,6.9777,6.8587,6.9618,119430,0
2011-05-03,6.9855,7.0093,6.8587,6.9063,57960,0
2011-05-04,6.9063,6.9381,6.835,6.8984,38013,0
2011-05-05,6.8984,6.8984,6.8032,6.811,56276,0
2011-05-06,6.8825,6.9618,6.7953,6.7953,231580,0
2011-05-09,6.8191,6.8984,6.8032,6.8429,94162,0
2011-05-10,6.9222,6.9222,6.8587,6.8905,82520,0
2011-05-11,6.8587,6.9222,6.7875,6.8508,114974,0
2011-05-12,6.8825,6.9301,6.827,6.9301,75076,0
2011-05-13,6.8667,6.9222,6.7557,6.7794,68050,0
2011-05-16,6.7714,6.7714,6.6923,6.7002,70321,0
2011-05-17,6.6367,6.6923,6.597,6.6844,60446,0
2011-05-18,6.7159,6.7635,6.7081,6.7398,25403,0
2011-05-19,6.7239,6.7239,6.6367,6.6684,37145,0
2011-05-20,6.6209,6.6527,6.5892,6.6209,28886,0
2011-05-23,6.5812,6.5812,6.4623,6.5812,111876,0
2011-05-24,6.613,6.6604,6.5337,6.613,112308,0
2011-05-25,6.5734,6.6209,6.5337,6.5892,79477,0
2011-05-26,6.6209,6.6367,6.5653,6.6288,46514,0
2011-05-27,6.6923,6.6923,6.5812,6.6288,65300,0
2011-05-31,6.6923,6.7557,6.6923,6.7557,44643,0
2011-06-01,6.6844,6.7239,6.6446,6.6446,27310,0
2011-06-02,6.6367,6.6844,6.6367,6.6764,37885,0
2011-06-03,6.6051,6.6604,6.597,6.613,47973,0
2011-06-06,6.6367,6.6367,6.5574,6.5734,19020,0
2011-06-07,6.6209,6.6527,6.6209,6.6288,35478,0
2011-06-08,6.6527,6.6684,6.6446,6.6446,34583,0
2011-06-09,6.6446,6.7159,6.6446,6.6764,61126,0
2011-06-10,6.6604,6.6923,6.5734,6.597,72736,0
2011-06-13,6.5099,6.5892,6.5099,6.5416,502636,0
2011-06-14,6.6209,6.6446,6.5812,6.613,197182,0
2011-06-15,6.5653,6.5734,6.5179,6.5495,201279,0
2011-06-16,6.5179,6.6209,6.4226,6.5099,174704,0
2011-06-17,6.5179,6.5653,6.5179,6.5337,128153,0
2011-06-20,6.5495,6.6051,6.5337,6.5892,136809,0
2011-06-21,6.3672,6.4623,6.1134,6.28,794042,0
2011-06-22,6.3037,6.3037,6.2165,6.2323,313881,0
2011-06-23,6.1847,6.2165,6.1688,6.2165,185699,0
2011-06-24,6.2641,6.2957,6.2481,6.2641,214270,0
2011-06-27,6.28,6.2878,6.2165,6.2481,337242,0
2011-06-28,6.2957,6.3116,6.2641,6.3037,172626,0
2011-06-29,6.3672,6.4148,6.3354,6.4148,183496,0
2011-06-30,6.4232,6.5428,6.4232,6.5189,115692,0
2011-07-01,6.494,6.613,6.4623,6.597,104432,0
2011-07-05,6.5495,6.7002,6.5416,6.7002,312924,0
2011-07-06,6.7002,6.7319,6.6684,6.7319,143298,0
2011-07-07,6.7477,6.7875,6.7002,6.7875,202510,0
2011-07-08,6.7714,6.7714,6.6288,6.7159,119425,0
2011-07-11,6.613,6.6446,6.5734,6.6209,115278,0
2011-07-12,6.5734,6.7002,6.5734,6.6764,118282,0
2011-07-13,6.7159,6.8191,6.7159,6.7794,184166,0
2011-07-14,6.7398,6.7794,6.7081,6.7398,229670,0
2011-07-15,6.6844,6.7635,6.6527,6.7319,129388,0
2011-07-18,6.6844,6.6844,6.6051,6.6209,114097,0
2011-07-19,6.6604,6.7239,6.6604,6.7081,267957,0
2011-07-20,6.7239,6.7398,6.7002,6.7002,327536,0
2011-07-21,6.7081,6.835,6.7081,6.7557,261498,0
2011-07-22,6.7557,6.7557,6.7002,6.7002,320080,0
2011-07-25,6.6684,6.7159,6.6527,6.7002,194777,0
2011-07-26,6.7159,6.7398,6.6923,6.7159,562953,0
2011-07-27,6.6764,6.6764,6.597,6.613,238606,0
2011-07-28,6.5812,6.6446,6.5734,6.613,189434,0
2011-07-29,6.5653,6.6288,6.5495,6.5892,121114,0
2011-08-01,6.6367,6.6367,6.5574,6.5734,306395,0
2011-08-02,6.5574,6.5734,6.4703,6.4782,369231,0
2011-08-03,6.4306,6.5257,6.4148,6.5019,299927,0
2011-08-04,6.3672,6.3672,6.1214,6.1214,631864,0
2011-08-05,5.9785,6.2562,5.9785,6.1688,210526,0
2011-08-08,6.0261,6.1214,5.7487,5.8597,298350,0
2011-08-09,5.9468,6.0975,5.9468,6.0895,236484,0
2011-08-10,5.931,6.05,5.8121,5.8121,343621,0
2011-08-11,5.9468,6.1214,5.8755,6.0578,197586,0
2011-08-12,6.0895,6.0975,6.0183,6.0817,153802,0
2011-08-15,6.1371,6.2085,6.1055,6.161,222467,0
2011-08-16,6.0578,6.1055,6.05,6.0817,203505,0
2011-08-17,6.1214,6.153,6.1055,6.1055,207830,0
2011-08-18,5.939,5.9785,5.8516,5.8597,387472,0
2011-08-19,5.8992,5.9944,5.8516,5.8516,263920,0
2011-08-22,5.9152,5.9548,5.8755,5.8914,128724,0
2011-08-23,5.939,6.0183,5.8755,5.9944,152604,0
2011-08-24,5.9468,6.0261,5.9468,5.9865,77242,0
2011-08-25,6.0183,6.0183,5.8676,5.8992,64845,0
2011-08-26,5.9073,6.0341,5.9073,5.9865,146146,0
2011-08-29,6.0261,6.1055,6.0261,6.0895,69856,0
2011-08-30,6.0738,6.0895,6.0024,6.0261,135881,0
2011-08-31,6.0806,6.1443,6.0806,6.1285,120080,0
2011-09-01,6.0975,6.153,6.0895,6.1371,154473,0
2011-09-02,6.0248,6.0566,6.0248,6.0248,52898,0
2011-09-06,5.8516,5.931,5.82,5.8992,77748,0
2011-09-07,5.9944,6.0183,5.931,5.9944,80183,0
2011-09-08,5.9865,6.0261,5.8992,5.9073,63167,0
2011-09-09,5.8755,5.8755,5.7566,5.8041,100027,0
2011-09-12,5.7723,5.828,5.7487,5.82,123795,0
2011-09-13,5.8516,5.9231,5.8438,5.9073,84816,0
2011-09-14,5.9628,5.9708,5.8676,5.9231,147521,0
2011-09-15,5.9785,5.9865,5.931,5.9785,76427,0
2011-09-16,6.0183,6.05,5.9708,5.9865,106133,0
2011-09-19,5.931,5.9708,5.8676,5.939,203077,0
2011-09-20,5.9628,5.9944,5.9152,5.9231,72772,0
2011-09-21,5.9468,5.9548,5.8121,5.8121,153266,0
2011-09-22,5.6931,5.7248,5.6456,5.6852,163831,0
2011-09-23,5.6693,5.7328,5.6614,5.717,104266,0
2011-09-26,5.7089,5.7566,5.6852,5.7566,105918,0
2011-09-27,5.8834,5.9865,5.8438,5.9231,400344,0
2011-09-28,5.9548,5.9944,5.8676,5.8676,92567,0
2011-09-29,5.9708,6.0103,5.8992,5.9785,124474,0
2011-09-30,5.9211,5.961,5.8893,5.9052,115119,0
2011-10-03,5.8516,5.931,5.7963,5.828,145703,0
2011-10-04,5.6296,5.8121,5.6218,5.8041,170762,0
2011-10-05,5.8041,5.8676,5.8041,5.8438,87821,0
2011-10-06,5.828,5.8992,5.7963,5.8914,118839,0
2011-10-07,5.8992,5.9073,5.8516,5.8755,57150,0
2011-10-10,5.9152,6.0024,5.8359,6.0024,126233,0
2011-10-11,5.9548,5.9944,5.9548,5.9865,94302,0
2011-10-12,6.0261,6.042,5.9468,5.9785,118585,0
2011-10-13,5.9628,5.9785,5.939,5.9708,66894,0
2011-10-14,5.9548,5.9944,5.9231,5.9548,46924,0
2011-10-17,5.8992,5.9548,5.8992,5.9152,49722,0
2011-10-18,5.9152,6.0024,5.9152,5.9785,62493,0
2011-10-19,5.9708,5.9865,5.8992,5.9231,68770,0
2011-10-20,5.9231,5.9231,5.8676,5.8992,104577,0
2011-10-21,5.939,5.9708,5.9073,5.9073,59238,0
2011-10-24,5.9708,6.0261,5.9708,6.0183,105536,0
2011-10-25,5.9548,5.9708,5.9073,5.9073,70463,0
2011-10-26,5.939,5.9628,5.931,5.9548,50454,0
2011-10-27,6.1688,6.1926,6.0738,6.1452,125824,0
2011-10-28,6.1452,6.1452,6.0658,6.0738,99090,0
2011-10-31,5.8256,5.8893,5.7936,5.8256,138742,0
2011-11-01,5.7487,5.9073,5.6693,5.7883,193198,0
2011-11-02,5.8359,5.8676,5.7487,5.7883,57582,0
2011-11-03,5.828,5.8597,5.7566,5.8121,75833,0
2011-11-04,5.8256,5.8733,5.7619,5.8733,87892,0
2011-11-07,5.8676,5.8676,5.7645,5.828,95789,0
2011-11-08,5.82,5.8438,5.7803,5.8359,102198,0
2011-11-09,5.717,5.7723,5.6931,5.7012,118137,0
2011-11-10,5.7487,5.7487,5.6693,5.7089,247136,0
2011-11-11,5.7012,5.7487,5.6931,5.717,291721,0
2011-11-14,5.7328,5.7723,5.717,5.7487,104250,0
2011-11-15,5.717,5.7963,5.7012,5.7803,140654,0
2011-11-16,5.717,5.7803,5.6852,5.6852,173707,0
2011-11-17,5.717,5.7566,5.6693,5.7487,196431,0
2011-11-18,5.7566,5.7645,5.6931,5.7645,87409,0
2011-11-21,5.7012,5.7012,5.598,5.6693,92734,0
2011-11-22,5.6693,5.7328,5.6614,5.6693,23271,0
2011-11-23,5.6456,5.6456,5.5505,5.5583,141272,0
2011-11-25,5.5426,5.6138,5.5426,5.5822,16235,0
2011-11-28,5.6536,5.7012,5.6376,5.6614,114813,0
2011-11-29,5.717,5.7328,5.6931,5.6931,62921,0
2011-11-30,5.7857,5.8575,5.7538,5.8177,90980,0
2011-12-01,5.7723,5.8516,5.7723,5.82,174715,0
2011-12-02,5.8973,5.9052,5.8096,5.8256,89393,0
2011-12-05,5.8516,5.8914,5.8438,5.8834,103890,0
2011-12-06,5.8414,5.8414,5.7778,5.7857,161654,0
2011-12-07,5.7698,5.7857,5.73,5.7458,290662,0
2011-12-08,5.7778,5.8973,5.7378,5.7698,238026,0
2011-12-09,5.7936,5.8893,5.7936,5.8893,99659,0
2011-12-12,5.8992,5.8992,5.7645,5.7723,95225,0
2011-12-13,5.7936,5.8495,5.7698,5.7936,33363,0
2011-12-14,5.7936,5.8096,5.73,5.7458,67594,0
2011-12-15,5.7566,5.7566,5.7248,5.7248,72231,0
2011-12-16,5.7458,5.7458,5.6423,5.6901,149836,0
2011-12-19,5.6901,5.6901,5.5866,5.5866,65798,0
2011-12-20,5.6263,5.7619,5.6263,5.6742,117530,0
2011-12-21,5.6581,5.6901,5.6263,5.6423,158366,0
2011-12-22,5.7778,5.7778,5.6581,5.6822,141329,0
2011-12-23,5.6742,5.73,5.6662,5.6822,168737,0
2011-12-27,5.6104,5.6581,5.5944,5.6344,215097,0
2011-12-28,5.6024,5.6822,5.5705,5.6822,174584,0
2011-12-29,5.6423,5.6822,5.6024,5.6742,160389,0
2011-12-30,5.6822,5.7378,5.6423,5.722,188188,0
2012-01-03,5.7619,5.8177,5.7619,5.7936,108011,0
2012-01-04,5.7936,5.8414,5.7778,5.8177,97119,0
2012-01-05,5.7619,5.8177,5.7378,5.7857,121817,0
2012-01-06,5.7936,5.8414,5.7698,5.8335,131780,0
2012-01-09,5.8414,5.8973,5.8096,5.8893,187905,0
2012-01-10,5.9211,5.969,5.9211,5.961,126031,0
2012-01-11,5.9052,5.961,5.9052,5.9211,131826,0
2012-01-12,5.9451,5.977,5.9133,5.9531,179207,0
2012-01-13,5.977,5.977,5.9052,5.9372,163200,0
2012-01-17,5.9929,5.9929,5.9052,5.9531,101791,0
2012-01-18,5.961,5.977,5.9291,5.969,48593,0
2012-01-19,5.961,6.0089,5.961,5.977,76076,0
2012-01-20,6.0168,6.0407,5.9929,6.0407,73419,0
2012-01-23,6.0487,6.0885,6.0168,6.0487,270499,0
2012-01-24,6.0407,6.0407,5.9531,6.0329,94146,0
2012-01-25,6.0329,6.0566,5.9849,6.0329,79692,0
2012-01-26,6.0566,6.0566,5.9451,5.9531,145618,0
2012-01-27,5.961,5.9929,5.961,5.969,129937,0
2012-01-30,5.969,5.9929,5.9531,5.9929,76854,0
2012-01-31,6.0647,6.0727,6.0407,6.0566,90790,0
2012-02-01,6.0566,6.1285,6.0407,6.1204,146401,0
2012-02-02,6.1603,6.1921,6.1363,6.1842,130284,0
2012-02-03,6.1762,6.2161,6.1683,6.2001,94765,0
2012-02-06,6.2001,6.2001,6.1603,6.2001,109089,0
2012-02-07,6.1204,6.2161,6.1204,6.1842,156833,0
2012-02-08,6.2161,6.3037,6.1921,6.232,120969,0
2012-02-09,6.2718,6.2718,6.2001,6.2399,123908,0
2012-02-10,6.1683,6.1683,6.1285,6.1523,52962,0
2012-02-13,6.2081,6.2399,6.1842,6.2001,71944,0
2012-02-14,6.1523,6.2241,6.1523,6.2161,74515,0
2012-02-15,6.3117,6.3276,6.2639,6.3117,94379,0
2012-02-16,6.3197,6.3276,6.2718,6.2957,112279,0
2012-02-17,6.3356,6.3356,6.2479,6.2559,78503,0
2012-02-21,6.2559,6.2718,6.232,6.2559,104672,0
2012-02-22,6.232,6.3037,6.232,6.2718,95475,0
2012-02-23,6.2957,6.2957,6.2799,6.2957,73116,0
2012-02-24,6.2957,6.3197,6.2718,6.3197,158346,0
2012-02-27,6.3197,6.3276,6.232,6.2957,124427,0
2012-02-28,6.3276,6.3356,6.3037,6.3117,161470,0
2012-02-29,6.2957,6.3117,6.2399,6.2399,64183,0
2012-03-01,6.2479,6.2877,6.2399,6.2479,64707,0
2012-03-02,6.1921,6.2639,6.1921,6.2241,119453,0
2012-03-05,6.2479,6.2718,6.1921,6.1921,80188,0
2012-03-06,6.1204,6.1523,6.0009,6.1285,154906,0
2012-03-07,6.1603,6.1842,6.1443,6.1603,45639,0
2012-03-08,6.2081,6.2241,6.1762,6.2001,123635,0
2012-03-09,6.232,6.2799,6.2081,6.2161,81857,0
2012-03-12,6.1603,6.1921,6.1603,6.1683,34539,0
2012-03-13,6.1603,6.2639,6.1603,6.2399,167221,0
2012-03-14,6.2161,6.2161,6.1443,6.1762,32684,0
2012-03-15,6.2399,6.2718,6.2001,6.2399,114161,0
2012-03-16,6.2559,6.2559,6.1842,6.2241,62322,0
2012-03-19,6.1842,6.2479,6.1762,6.232,37867,0
2012-03-20,6.1523,6.1921,6.1443,6.1842,41878,0
2012-03-21,6.1603,6.1603,6.1204,6.1363,41364,0
2012-03-22,6.1285,6.1523,6.0487,6.1285,42196,0
2012-03-23,6.1045,6.2001,6.1045,6.1363,61582,0
2012-03-26,6.1603,6.2241,6.1603,6.2241,44678,0
2012-03-27,6.2001,6.2559,6.1921,6.2161,58719,0
2012-03-28,6.2241,6.2241,6.1842,6.1921,51116,0
2012-03-29,6.2001,6.2241,6.2001,6.2241,38893,0
2012-03-30,6.2479,6.2799,6.232,6.2399,186558,0
2012-04-02,6.2479,6.3117,6.1921,6.2877,264484,0
2012-04-03,6.3675,6.3675,6.1842,6.2718,127523,0
2012-04-04,6.1762,6.1762,6.0965,6.1285,124315,0
2012-04-05,6.2081,6.2081,6.1045,6.1125,46084,0
2012-04-09,6.0727,6.0885,5.9929,6.0806,104232,0
2012-04-10,6.0647,6.0885,6.0168,6.0407,152526,0
2012-04-11,6.0885,6.0965,6.0566,6.0806,130761,0
2012-04-12,6.0806,6.1762,6.0806,6.1523,73958,0
2012-04-13,6.1125,6.1285,6.0727,6.0965,117861,0
2012-04-16,6.1045,6.1285,6.0885,6.0965,129806,0
2012-04-17,6.1125,6.1762,6.1045,6.1125,204442,0
2012-04-18,6.1125,6.1523,6.0727,6.1363,198118,0
2012-04-19,6.1045,6.1443,6.0727,6.1204,148702,0
2012-04-20,6.1363,6.1762,6.1204,6.1683,80319,0
2012-04-23,6.1204,6.1443,6.1045,6.1204,89800,0
2012-04-24,6.1443,6.2081,6.1363,6.2001,28547,0
2012-04-25,6.2161,6.232,6.2001,6.2161,95515,0
2012-04-26,6.2479,6.2639,6.2161,6.2639,38403,0
2012-04-27,6.232,6.2639,6.2241,6.2559,16401,0
2012-04-30,6.2161,6.2479,6.2081,6.2399,88481,0
2012-05-01,6.2639,6.2877,6.2161,6.2799,128477,0
2012-05-02,6.2001,6.2718,6.1921,6.2718,82121,0
2012-05-03,6.2559,6.2559,6.2001,6.2399,81918,0
2012-05-04,6.2161,6.2241,6.1842,6.2001,54730,0
2012-05-07,6.1683,6.2399,6.1683,6.232,30742,0
2012-05-08,6.2081,6.2081,6.0885,6.1603,126250,0
2012-05-09,6.1125,6.1523,6.0965,6.1363,48004,0
2012-05-10,6.1523,6.1762,6.1363,6.1523,84356,0
2012-05-11,6.1125,6.1363,6.0965,6.0965,101293,0
2012-05-14,6.0248,6.0647,6.0009,6.0168,38536,0
2012-05-15,5.9849,5.9929,5.9291,5.9451,104130,0
2012-05-16,6.0329,6.0329,5.8733,5.9211,107877,0
2012-05-17,5.9133,5.9133,5.8575,5.8575,64431,0
2012-05-18,5.8575,5.8654,5.8177,5.8335,65178,0
2012-05-21,5.8256,5.8654,5.8177,5.8654,43629,0
2012-05-22,5.8335,5.8654,5.8177,5.8177,67670,0
2012-05-23,5.7778,5.7778,5.706,5.7619,104866,0
2012-05-24,5.7378,5.7698,5.73,5.7378,52014,0
2012-05-25,5.7619,5.7619,5.714,5.722,19513,0
2012-05-29,5.7538,5.7698,5.7378,5.7698,42307,0
2012-05-30,5.4988,5.73,5.4988,5.714,56172,0
2012-05-31,5.73,5.7458,5.6901,5.7458,315239,0
2012-06-01,5.6901,5.6901,5.6423,5.6423,94958,0
2012-06-04,5.6183,5.6742,5.5547,5.5944,113416,0
2012-06-05,5.6104,5.6502,5.6104,5.6263,56937,0
2012-06-06,5.6662,5.714,5.6581,5.698,89201,0
2012-06-07,5.714,5.7458,5.6742,5.698,216119,0
2012-06-08,5.6263,5.6423,5.6024,5.6423,50781,0
2012-06-11,5.6662,5.6662,5.6183,5.6183,80152,0
2012-06-12,5.6423,5.6662,5.6344,5.6581,23641,0
2012-06-13,5.6581,5.6742,5.6423,5.6742,81482,0
2012-06-14,5.6662,5.714,5.6423,5.698,74337,0
2012-06-15,5.722,5.7698,5.698,5.7458,69508,0
2012-06-18,5.722,5.7458,5.722,5.7458,56157,0
2012-06-19,5.7857,5.7936,5.7458,5.7936,60324,0
2012-06-20,5.8096,5.8096,5.7698,5.8096,44678,0
2012-06-21,5.8017,5.8017,5.706,5.7378,69750,0
2012-06-22,5.7698,5.7698,5.7378,5.7619,33324,0
2012-06-25,5.714,5.7619,5.6901,5.7538,76914,0
2012-06-26,5.7538,5.7698,5.722,5.7698,55482,0
2012-06-27,5.7619,5.8017,5.7538,5.7857,33951,0
2012-06-28,5.7857,5.8256,5.7857,5.8017,109162,0
2012-06-29,5.8814,5.8973,5.8177,5.8893,238823,0
2012-07-02,5.8893,5.9211,5.8654,5.9052,121725,0
2012-07-03,5.9052,5.9211,5.8893,5.9211,103332,0
2012-07-05,5.8414,5.8973,5.8414,5.8973,39386,0
2012-07-06,5.8733,5.8893,5.8414,5.8575,55955,0
2012-07-09,5.8256,5.8654,5.8256,5.8495,30285,0
2012-07-10,5.8654,5.8733,5.7936,5.7936,115686,0
2012-07-11,5.8256,5.8335,5.7936,5.8096,56446,0
2012-07-12,5.7458,5.7619,5.7378,5.7619,32990,0
2012-07-13,5.7458,5.8177,5.7458,5.8017,44906,0
2012-07-16,5.7857,5.8096,5.7619,5.8017,48813,0
2012-07-17,5.7698,5.7778,5.7378,5.7778,75207,0
2012-07-18,5.7538,5.7857,5.73,5.7698,69393,0
2012-07-19,5.7936,5.8017,5.7778,5.7778,187286,0
2012-07-20,5.6742,5.698,5.6581,5.698,127098,0
2012-07-23,5.5944,5.6263,5.5547,5.6104,98775,0
2012-07-24,5.6024,5.6183,5.5866,5.6104,100741,0
2012-07-25,5.6024,5.6024,5.5625,5.5785,89904,0
2012-07-26,5.6263,5.6742,5.6024,5.6742,96585,0
2012-07-27,5.6901,5.7619,5.6901,5.7619,143182,0
2012-07-30,5.7378,5.7698,5.722,5.7619,116103,0
2012-07-31,5.7619,5.7619,5.722,5.7458,85047,0
2012-08-01,5.7378,5.7698,5.7378,5.7698,59100,0
2012-08-02,5.7378,5.7458,5.714,5.73,119867,0
2012-08-03,5.7458,5.8096,5.7458,5.7778,63331,0
2012-08-06,5.8017,5.8575,5.7857,5.8335,84438,0
2012-08-07,5.8814,5.8973,5.8495,5.8973,95721,0
2012-08-08,5.8335,5.8575,5.8335,5.8495,77196,0
2012-08-09,5.8256,5.8814,5.8256,5.8733,82927,0
2012-08-10,5.8335,5.8414,5.8256,5.8414,49199,0
2012-08-13,5.8495,5.8654,5.8414,5.8575,39454,0
2012-08-14,5.8575,5.9211,5.8256,5.8575,57514,0
2012-08-15,5.8414,5.8414,5.8177,5.8177,65406,0
2012-08-16,5.8335,5.8575,5.8335,5.8495,78267,0
2012-08-17,5.8654,5.8733,5.8335,5.8733,49742,0
2012-08-20,5.8335,5.8495,5.8096,5.8495,35858,0
2012-08-21,5.8733,5.8814,5.8096,5.8256,89000,0
2012-08-22,5.8096,5.8096,5.7698,5.8017,55935,0
2012-08-23,5.8096,5.8414,5.7857,5.8017,84618,0
2012-08-24,5.7619,5.8177,5.7619,5.7857,48217,0
2012-08-27,5.8017,5.8256,5.7857,5.7936,122198,0
2012-08-28,5.7619,5.7619,5.6662,5.73,33047,0
2012-08-29,5.7458,5.7619,5.7378,5.7458,40688,0
2012-08-30,5.6822,5.706,5.6662,5.6901,44310,0
2012-08-31,5.6742,5.714,5.6742,5.6901,36737,0
2012-09-04,5.6423,5.6742,5.6263,5.6581,78017,0
2012-09-05,5.6423,5.6423,5.5547,5.5785,103221,0
2012-09-06,5.5785,5.6822,5.5785,5.6662,131511,0
2012-09-07,5.698,5.706,5.6263,5.6742,102481,0
2012-09-10,5.6581,5.6662,5.6423,5.6423,82768,0
2012-09-11,5.6822,5.7778,5.6263,5.6822,84749,0
2012-09-12,5.722,5.7458,5.706,5.722,138181,0
2012-09-13,5.7538,5.8017,5.722,5.8017,117896,0
2012-09-14,5.8256,5.8575,5.8017,5.8414,106095,0
2012-09-17,5.8017,5.8017,5.73,5.7458,50193,0
2012-09-18,5.7857,5.7936,5.73,5.7619,109740,0
2012-09-19,5.7936,5.7936,5.7378,5.7378,73228,0
2012-09-20,5.722,5.7378,5.706,5.714,69281,0
2012-09-21,5.7378,5.7698,5.73,5.7538,81716,0
2012-09-24,5.714,5.73,5.714,5.722,54421,0
2012-09-25,5.7458,5.7698,5.722,5.7378,114935,0
2012-09-26,5.706,5.73,5.698,5.73,117956,0
2012-09-27,5.7538,5.8096,5.7538,5.7936,31085,0
2012-09-28,5.73,5.7458,5.706,5.7458,49045,0
2012-10-01,5.7538,5.7857,5.7458,5.7778,133188,0
2012-10-02,5.7458,5.7857,5.698,5.722,93329,0
2012-10-03,5.7378,5.7378,5.6502,5.6581,61384,0
2012-10-04,5.698,5.698,5.6024,5.6581,99375,0
2012-10-05,5.6581,5.714,5.6581,5.6742,85469,0
2012-10-08,5.6344,5.6742,5.5068,5.6104,293584,0
2012-10-09,5.5785,5.5785,5.5386,5.5705,212234,0
2012-10-10,5.5068,5.5547,5.5068,5.5227,155605,0
2012-10-11,5.5307,5.6662,5.4192,5.5227,183374,0
2012-10-12,5.5068,5.5227,5.4749,5.4908,33790,0
2012-10-15,5.4988,5.5227,5.4908,5.4988,113785,0
2012-10-16,5.5386,5.5705,5.5386,5.5547,47752,0
2012-10-17,5.5705,5.6263,5.5705,5.6183,39735,0
2012-10-18,5.6263,5.6662,5.6263,5.6662,74034,0
2012-10-19,5.6502,5.6502,5.5625,5.5625,82957,0
2012-10-22,5.5944,5.6263,5.5705,5.6263,121739,0
2012-10-23,5.5547,5.5625,5.5307,5.5467,125565,0
2012-10-24,5.5625,5.6502,5.5625,5.5705,60772,0
2012-10-25,5.6183,5.6344,5.5944,5.6024,69088,0
2012-10-26,5.5705,5.5944,5.5386,5.5866,121577,0
2012-10-31,5.5467,5.6263,5.5307,5.5785,48301,0
2012-11-01,5.5785,5.6423,5.5307,5.5944,95479,0
2012-11-02,5.6263,5.6901,5.5705,5.5866,45398,0
2012-11-05,5.5785,5.6024,5.5547,5.6024,54913,0
2012-11-06,5.5944,5.6024,5.5785,5.5785,43527,0
2012-11-07,5.5547,5.5547,5.4908,5.5307,138283,0
2012-11-08,5.5307,5.5307,5.4829,5.4908,88162,0
2012-11-09,5.4429,5.4988,5.4429,5.4908,79118,0
2012-11-12,5.4749,5.4749,5.4271,5.4591,40487,0
2012-11-13,5.4031,5.4429,5.3714,5.4271,102317,0
2012-11-14,5.4112,5.4112,5.3473,5.3473,154750,0
2012-11-15,5.3872,5.4112,5.3473,5.3634,113718,0
2012-11-16,5.3952,5.4351,5.3793,5.4271,162499,0
2012-11-19,5.515,5.5956,5.515,5.5715,147323,0
2012-11-20,5.5386,5.5386,5.4429,5.4829,72275,0
2012-11-21,5.451,5.5227,5.4429,5.5227,16827,0
2012-11-23,5.5944,5.5944,5.5547,5.5705,53151,0
2012-11-26,5.5705,5.5866,5.5386,5.5625,80683,0
2012-11-27,5.5795,5.5956,5.5552,5.5715,111616,0
2012-11-28,5.5715,5.5956,5.4747,5.5956,98482,0
2012-11-29,5.6601,5.6601,5.5876,5.628,150338,0
2012-11-30,5.5956,5.6359,5.5473,5.6359,129028,0
2012-12-03,5.6117,5.6359,5.5715,5.6117,112847,0
2012-12-04,5.5956,5.6359,5.5876,5.628,61806,0
2012-12-05,5.628,5.6359,5.5552,5.5715,100323,0
2012-12-06,5.6117,5.6199,5.5715,5.6199,66814,0
2012-12-07,5.628,5.644,5.5956,5.6359,115514,0
2012-12-10,5.6037,5.628,5.5956,5.628,47806,0
2012-12-11,5.6037,5.6682,5.5876,5.644,162138,0
2012-12-12,5.6682,5.6763,5.5795,5.5876,232338,0
2012-12-13,5.5956,5.6199,5.5715,5.6199,107055,0
2012-12-14,5.6037,5.652,5.5956,5.644,68336,0
2012-12-17,5.6763,5.7085,5.6601,5.7005,245122,0
2012-12-18,5.7246,5.7488,5.6844,5.7408,168977,0
2012-12-19,5.7731,5.8618,5.7731,5.8134,252309,0
2012-12-20,5.8455,5.8698,5.7731,5.8214,228639,0
2012-12-21,5.7327,5.765,5.652,5.765,88579,0
2012-12-24,5.7327,5.7488,5.7166,5.7166,107362,0
2012-12-26,5.9342,5.9585,5.7246,5.7731,129083,0
2012-12-27,5.765,5.8053,5.7246,5.765,92302,0
2012-12-28,5.7731,5.7971,5.765,5.765,91072,0
2012-12-31,5.765,5.8214,5.7488,5.8053,258665,0
2013-01-02,5.8618,5.9424,5.8618,5.9181,267862,0
2013-01-03,5.9021,5.91,5.8618,5.8939,122588,0
2013-01-04,5.8939,5.9181,5.8778,5.8939,184727,0
2013-01-07,5.8778,5.8939,5.8618,5.8618,107524,0
2013-01-08,5.8455,5.8618,5.8294,5.8455,70560,0
2013-01-09,5.8455,5.9665,5.8374,5.9665,355723,0
2013-01-10,5.9665,5.9827,5.9424,5.9827,96019,0
2013-01-11,5.9988,6.0874,5.9907,6.0553,218572,0
2013-01-14,6.0391,6.0713,6.0391,6.0633,62762,0
2013-01-15,5.9988,6.0633,5.9988,6.0633,118949,0
2013-01-16,6.0229,6.0793,6.0149,6.0391,166620,0
2013-01-17,6.0229,6.1036,6.0068,6.0956,226607,0
2013-01-18,6.1036,6.1359,6.0633,6.0956,146341,0
2013-01-22,6.0956,6.1036,6.0149,6.0793,187090,0
2013-01-23,6.0149,6.0793,5.9907,6.0793,179712,0
2013-01-24,6.0874,6.2003,6.0874,6.16,363667,0
2013-01-25,6.2326,6.2648,6.1278,6.2084,419651,0
2013-01-28,6.2246,6.2246,6.0068,6.0472,261722,0
2013-01-29,6.0874,6.1519,6.0874,6.1278,140017,0
2013-01-30,6.16,6.281,6.16,6.2084,174283,0
2013-01-31,6.2165,6.281,6.1359,6.2568,160896,0
2013-02-01,6.281,6.289,6.2487,6.2487,154988,0
2013-02-04,6.2487,6.281,6.2165,6.2407,199038,0
2013-02-05,6.2084,6.2568,6.2003,6.2165,159232,0
2013-02-06,6.2568,6.3375,6.2487,6.3052,275694,0
2013-02-07,6.3375,6.3375,6.031,6.3052,367204,0
2013-02-08,6.281,6.3615,6.2326,6.3375,201026,0
2013-02-11,6.3375,6.4019,6.289,6.3777,327967,0
2013-02-12,6.3535,6.3777,6.3375,6.3696,169472,0
2013-02-13,6.3859,6.3859,6.2648,6.3212,59048,0
2013-02-14,6.3294,6.3294,6.2487,6.3132,118145,0
2013-02-15,6.281,6.2972,6.2407,6.289,200967,0
2013-02-19,6.3294,6.3294,6.2568,6.3132,132232,0
2013-02-20,6.3212,6.3294,6.2487,6.2487,125859,0
2013-02-21,6.2165,6.2165,6.0874,6.16,136261,0
2013-02-22,6.1922,6.3375,6.1681,6.3294,75319,0
2013-02-25,6.3294,6.3535,6.2568,6.289,92605,0
2013-02-26,6.3375,6.4341,6.3052,6.41,231428,0
2013-02-27,6.3696,6.5632,6.3615,6.5067,119123,0
2013-02-28,6.5067,6.5148,6.4262,6.4503,142796,0
2013-03-01,6.4664,6.5309,6.4422,6.4826,97714,0
2013-03-04,6.4826,6.5067,6.4503,6.4826,33893,0
2013-03-05,6.4906,6.5551,6.4906,6.539,60321,0
2013-03-06,6.5632,6.5874,6.5632,6.5874,166217,0
2013-03-07,6.5954,6.6438,6.5632,6.6116,168206,0
2013-03-08,6.6519,6.6519,6.6116,6.6116,194477,0
2013-03-11,6.6196,6.6277,6.5954,6.6277,88660,0
2013-03-12,6.6034,6.6196,6.5551,6.5713,118847,0
2013-03-13,6.5551,6.5713,6.539,6.5713,92522,0
2013-03-14,6.5794,6.6116,6.539,6.547,137252,0
2013-03-15,6.6034,6.6277,6.5309,6.6277,107722,0
2013-03-18,6.6116,6.6116,6.5309,6.6116,96295,0
2013-03-19,6.6277,6.6438,6.5954,6.6116,46911,0
2013-03-20,6.5794,6.7809,6.5794,6.7406,120510,0
2013-03-21,6.7487,6.7487,6.6922,6.7244,136219,0
2013-03-22,6.7244,6.7567,6.7084,6.7567,69570,0
2013-03-25,6.7728,6.8212,6.7648,6.8051,216392,0
2013-03-26,6.8051,6.8856,6.7809,6.8856,462650,0
2013-03-27,6.8856,6.9018,6.8373,6.8776,147208,0
2013-03-28,6.8856,6.9582,6.8373,6.9502,100589,0
2013-04-01,6.8856,6.8856,6.7487,6.8293,297264,0
2013-04-02,6.8051,6.8051,6.5874,6.6681,261673,0
2013-04-03,6.7163,6.7567,6.66,6.7002,138790,0
2013-04-04,6.8293,7.047,6.8293,6.9986,422319,0
2013-04-05,6.9663,7.1437,6.9663,7.0873,211865,0
2013-04-08,7.1598,7.1921,7.071,7.1517,220514,0
2013-04-09,7.1517,7.1921,7.071,7.1437,168542,0
2013-04-10,7.1679,7.2808,7.1679,7.2404,136728,0
2013-04-11,7.2566,7.3129,7.2485,7.2889,218263,0
2013-04-12,7.2566,7.2647,7.2243,7.2566,108539,0
2013-04-15,7.1841,7.1841,6.8856,6.9099,246833,0
2013-04-16,6.9422,7.1598,6.9341,7.1517,137616,0
2013-04-17,7.1598,7.1598,6.9663,6.9824,545146,0
2013-04-18,6.9743,7.0307,6.9422,6.9663,116509,0
2013-04-19,6.9502,7.0228,6.8856,6.9986,82210,0
2013-04-22,7.047,7.2162,7.047,7.2162,171289,0
2013-04-23,7.2243,7.2566,7.176,7.2566,71088,0
2013-04-24,7.2969,7.3211,7.2647,7.2889,108102,0
2013-04-25,7.2889,7.3533,7.2808,7.305,113173,0
2013-04-26,7.3211,7.3211,7.2647,7.2889,92344,0
2013-04-29,7.2727,7.2969,7.2647,7.2889,82050,0
2013-04-30,7.2647,7.2969,7.2566,7.2808,195604,0
2013-05-01,7.2969,7.2969,7.2082,7.2082,98815,0
2013-05-02,7.1841,7.2889,7.1841,7.2485,105483,0
2013-05-03,7.2566,7.3372,7.2566,7.2969,169908,0
2013-05-06,7.3129,7.3211,7.2324,7.2647,237018,0
2013-05-07,7.3291,7.3695,7.3129,7.3372,107373,0
2013-05-08,7.3695,7.4823,7.3695,7.4582,192964,0
2013-05-09,7.4179,7.4501,7.4097,7.4259,70206,0
2013-05-10,7.3856,7.4663,7.3856,7.442,139564,0
2013-05-13,7.4663,7.5549,7.4179,7.5388,194628,0
2013-05-14,7.5146,7.8775,7.5065,7.7323,338279,0
2013-05-15,7.7806,7.8453,7.6598,7.821,191078,0
2013-05-16,7.7726,7.7726,7.6598,7.7162,132852,0
2013-05-17,7.7485,7.7726,7.7323,7.7645,66557,0
2013-05-20,7.6838,7.8453,7.6838,7.821,144770,0
2013-05-21,7.7968,7.9096,7.7806,7.9014,170173,0
2013-05-22,7.9014,7.9586,7.8453,7.861,187832,0
2013-05-23,7.2969,7.6355,6.9986,7.6195,533083,0
2013-05-24,7.5227,7.5388,7.4259,7.5065,253955,0
2013-05-28,7.4984,7.5065,7.3129,7.4259,199241,0
2013-05-29,7.3533,7.3533,7.1921,7.2808,234457,0
2013-05-30,7.1437,7.2647,7.1275,7.2324,232188,0
2013-05-31,7.0873,7.2566,7.0873,7.1921,122446,0
2013-06-03,7.2243,7.2566,6.8696,6.8856,285190,0
2013-06-04,6.9179,7.071,6.9179,7.0147,138085,0
2013-06-05,6.9663,6.9663,6.6922,6.6922,213192,0
2013-06-06,6.6438,6.8535,6.6196,6.7648,334758,0
2013-06-07,6.8454,6.8615,6.7325,6.8454,166081,0
2013-06-10,6.9743,7.0067,6.9018,6.9502,109454,0
2013-06-11,6.8696,6.8696,6.7648,6.7969,115148,0
2013-06-12,6.8293,6.8293,6.6034,6.6922,282586,0
2013-06-13,6.6034,6.8051,6.5713,6.8051,196352,0
2013-06-14,6.7487,6.7487,6.6277,6.6922,109143,0
2013-06-17,6.8293,6.9099,6.7969,6.8212,132892,0
2013-06-18,6.8535,6.9743,6.8535,6.9018,180546,0
2013-06-19,6.9341,6.9502,6.8856,6.9341,102596,0
2013-06-20,6.8373,6.8615,6.7809,6.8131,214989,0
2013-06-21,6.8776,6.8776,6.7809,6.8212,57241,0
2013-06-24,6.6196,6.6922,6.5874,6.66,121603,0
2013-06-25,6.66,6.7487,6.6357,6.7406,38523,0
2013-06-26,6.7648,6.8535,6.6438,6.7325,173731,0
2013-06-27,6.8212,6.8454,6.7809,6.8131,85601,0
2013-06-28,6.8696,6.9179,6.8696,6.9099,74425,0
2013-07-01,6.9099,7.071,6.9099,7.0389,90109,0
2013-07-02,7.0873,7.1517,7.0792,7.1195,57746,0
2013-07-03,7.0954,7.1035,6.9422,7.047,46684,0
2013-07-05,7.1357,7.2324,7.0873,7.2243,132879,0
2013-07-08,7.1679,7.2324,7.0954,7.1921,114215,0
2013-07-09,7.2082,7.2485,7.1679,7.2485,62904,0
2013-07-10,7.2485,7.2485,7.1841,7.1841,58539,0
2013-07-11,7.2566,7.2727,7.2001,7.2647,37456,0
2013-07-12,7.2647,7.2889,7.2404,7.2808,31363,0
2013-07-15,7.2969,7.3372,7.2243,7.305,59728,0
2013-07-16,7.305,7.3533,7.305,7.3129,36542,0
2013-07-17,7.3533,7.4017,7.3453,7.3936,20297,0
2013-07-18,7.4017,7.4582,7.4017,7.4259,57219,0
2013-07-19,7.3695,7.4259,7.3129,7.4259,102438,0
2013-07-22,7.4823,7.4823,7.4097,7.4663,115903,0
2013-07-23,7.4904,7.5872,7.4097,7.4179,105090,0
2013-07-24,7.3372,7.4582,7.3291,7.434,103767,0
2013-07-25,7.3453,7.3856,7.2727,7.3614,59390,0
2013-07-26,7.3291,7.3776,7.2566,7.3129,156291,0
2013-07-29,7.2566,7.2647,7.1114,7.1921,76364,0
2013-07-30,7.2324,7.3291,7.2243,7.2647,30066,0
2013-07-31,7.2647,7.2889,7.2243,7.2566,32507,0
2013-08-01,7.3533,7.4984,7.3533,7.4582,76767,0
2013-08-02,7.5065,7.5549,7.442,7.5469,87967,0
2013-08-05,7.5146,7.5469,7.4582,7.5308,34637,0
2013-08-06,7.4984,7.5388,7.3372,7.5308,95383,0
2013-08-07,7.4501,7.4501,7.3372,7.442,49136,0
2013-08-08,7.4259,7.4743,7.3695,7.434,58496,0
2013-08-09,7.4179,7.4582,7.3372,7.3776,123995,0
2013-08-12,7.3372,7.4179,7.2808,7.3695,40398,0
2013-08-13,7.3453,7.442,7.2808,7.4179,80080,0
2013-08-14,7.3776,7.4582,7.3776,7.434,31572,0
2013-08-15,7.3936,7.4259,7.3453,7.4179,42634,0
2013-08-16,7.4097,7.4501,7.3936,7.4097,28869,0
2013-08-19,7.4097,7.434,7.2808,7.3856,23822,0
2013-08-20,7.3856,7.3856,7.1035,7.3211,76172,0
2013-08-21,7.2404,7.3614,7.2162,7.2162,60301,0
2013-08-22,7.2404,7.2727,7.1357,7.2566,58503,0
2013-08-23,7.2969,7.2969,7.2243,7.2969,48125,0
2013-08-26,7.2566,7.2727,7.055,7.176,201866,0
2013-08-27,7.0389,7.1357,6.8856,6.8856,231377,0
2013-08-28,6.9018,6.9986,6.8856,6.8937,92322,0
2013-08-29,6.9018,6.9018,6.7325,6.7567,220388,0
2013-08-30,6.7487,6.8131,6.7002,6.7002,40342,0
2013-09-03,6.8535,6.9018,6.7728,6.8373,182752,0
2013-09-04,6.8856,6.9824,6.8776,6.926,92515,0
2013-09-05,6.926,7.0147,6.9179,6.9179,186761,0
2013-09-06,6.8454,6.8776,6.8212,6.8454,133736,0
2013-09-09,6.9341,7.0228,6.9341,6.9986,357083,0
2013-09-10,7.0307,7.1035,7.0307,7.0954,45286,0
2013-09-11,7.0307,7.1195,7.0307,7.0792,110736,0
2013-09-12,7.0792,7.1035,7.071,7.0873,30532,0
2013-09-13,7.0792,7.0954,7.0631,7.0873,45195,0
2013-09-16,7.1437,7.1437,7.0792,7.1114,150705,0
2013-09-17,7.055,7.1437,7.055,7.1275,58205,0
2013-09-18,7.1114,7.305,7.1114,7.305,116914,0
2013-09-19,7.2566,7.2889,7.1921,7.2889,60043,0
2013-09-20,7.2566,7.2566,7.2162,7.2162,55834,0
2013-09-23,7.2404,7.2727,7.2404,7.2566,39259,0
2013-09-24,7.2808,7.3291,7.2647,7.2647,12991,0
2013-09-25,7.2889,7.2889,7.2243,7.2647,16175,0
2013-09-26,7.3211,7.3614,7.3211,7.3453,212286,0
2013-09-27,7.3291,7.3533,7.3129,7.3291,30544,0
2013-09-30,7.2566,7.3291,7.2324,7.3291,29025,0
2013-10-01,7.2969,7.3776,7.2969,7.3695,32508,0
2013-10-02,7.3129,7.3533,7.2485,7.3372,69386,0
2013-10-03,7.3453,7.3533,7.2969,7.3211,136991,0
2013-10-04,7.2727,7.3695,7.2727,7.3211,40853,0
2013-10-07,7.2566,7.2566,7.1841,7.2324,94107,0
2013-10-08,7.2162,7.2404,7.1035,7.1437,90787,0
2013-10-09,7.2243,7.2808,7.2243,7.2727,48438,0
2013-10-10,7.2969,7.3453,7.2969,7.3453,152289,0
2013-10-11,7.3695,7.3695,7.3129,7.3533,30575,0
2013-10-14,7.305,7.3614,7.305,7.3614,11060,0
2013-10-15,7.3453,7.3776,7.3211,7.3614,61663,0
2013-10-16,7.3533,7.4904,7.2727,7.4904,96322,0
2013-10-17,7.4501,7.4904,7.3776,7.4904,40411,0
2013-10-18,7.5065,7.5388,7.4984,7.5227,45484,0
2013-10-21,7.563,7.5791,7.5388,7.563,73683,0
2013-10-22,7.5872,7.5951,7.5308,7.5791,67050,0
2013-10-23,7.5388,7.5388,7.4501,7.4823,159676,0
2013-10-24,7.5146,7.5549,7.4823,7.4904,86401,0
2013-10-25,7.4501,7.4904,7.434,7.4904,40003,0
2013-10-28,7.4984,7.5146,7.4743,7.4984,49508,0
2013-10-29,7.4984,7.5549,7.4904,7.5549,45442,0
2013-10-30,7.5227,7.5388,7.4823,7.5227,73405,0
2013-10-31,7.4904,7.571,7.4663,7.5549,53827,0
2013-11-01,7.4743,7.563,7.4582,7.5065,51333,0
2013-11-04,7.4984,7.5146,7.4663,7.4984,77300,0
2013-11-05,7.4663,7.5146,7.4663,7.4904,1377,0
2013-11-06,7.5227,7.5308,7.4904,7.5227,57274,0
2013-11-07,7.4904,7.5308,7.3453,7.3856,48521,0
2013-11-08,7.3936,7.4501,7.3936,7.4259,13834,0
2013-11-11,7.442,7.4823,7.3776,7.4017,16724,0
2013-11-12,7.4582,7.4743,7.3614,7.434,23132,0
2013-11-13,7.3776,7.4179,7.3776,7.4179,121361,0
2013-11-14,7.4179,7.4582,7.3936,7.4259,51372,0
2013-11-15,7.4663,7.563,7.4663,7.5549,62651,0
2013-11-18,7.5065,7.5549,7.434,7.4582,63580,0
2013-11-19,7.4179,7.4663,7.3936,7.4582,29146,0
2013-11-20,7.4663,7.5065,7.4582,7.4743,11712,0
2013-11-21,7.4904,7.5146,7.4743,7.5146,84425,0
2013-11-22,7.4743,7.4984,7.4663,7.4984,23152,0
2013-11-25,7.4904,7.5146,7.4743,7.5065,87541,0
2013-11-26,7.4501,7.5227,7.4501,7.5146,39005,0
2013-11-27,7.4904,7.5308,7.4663,7.5146,49034,0
2013-11-29,7.4904,7.5308,7.4823,7.5308,28959,0
2013-12-02,7.4904,7.5388,7.4823,7.4984,78796,0
2013-12-03,7.4823,7.4823,7.3695,7.4017,77383,0
2013-12-04,7.3372,7.3776,7.3211,7.3372,48029,0
2013-12-05,7.3291,7.3291,7.2647,7.2808,40725,0
2013-12-06,7.2647,7.5872,7.2647,7.3695,136356,0
2013-12-09,7.3453,7.3776,7.3372,7.3695,70155,0
2013-12-10,7.3453,7.4097,7.3211,7.3211,64046,0
2013-12-11,7.2647,7.3211,7.2566,7.2566,42482,0
2013-12-12,7.2566,7.3291,7.2162,7.2889,74206,0
2013-12-13,7.2324,7.2404,7.2082,7.2162,62199,0
2013-12-16,7.2889,7.2889,7.1598,7.176,42003,0
2013-12-17,7.1841,7.1841,7.1517,7.1679,29164,0
2013-12-18,7.1921,7.2969,7.1921,7.2889,46414,0
2013-12-19,7.3292,7.3292,7.2303,7.2798,50780,0
2013-12-20,7.2551,7.321,7.1726,7.2798,188799,0
2013-12-23,7.2716,7.3127,7.2716,7.2716,126544,0
2013-12-24,7.2468,7.4199,7.2468,7.354,88446,0
2013-12-26,7.3623,7.4694,7.3623,7.4529,70132,0
2013-12-27,7.4777,7.4941,7.4034,7.4364,49100,0
2013-12-30,7.4694,7.4941,7.4529,7.4694,69040,0
2013-12-31,7.5188,7.56,7.4941,7.56,115473,0
2014-01-02,7.5023,7.5271,7.4282,7.4777,32273,0
2014-01-03,7.4694,7.4777,7.4529,7.4612,39435,0
2014-01-06,7.4529,7.5023,7.3788,7.3788,178098,0
2014-01-07,7.3705,7.387,7.3292,7.3292,724015,0
2014-01-08,7.387,7.4529,7.3375,7.387,396119,0
2014-01-09,7.4282,7.4364,7.3127,7.3952,62299,0
2014-01-10,7.4364,7.4859,7.4282,7.4859,52227,0
2014-01-13,7.4777,7.4859,7.4199,7.4364,123455,0
2014-01-14,7.4282,7.4612,7.387,7.4529,60110,0
2014-01-15,7.4694,7.5023,7.4447,7.4777,114272,0
2014-01-16,7.4529,7.5106,7.3952,7.4447,46352,0
2014-01-17,7.4529,7.5271,7.4529,7.5023,42977,0
2014-01-21,7.5436,7.5436,7.5023,7.5353,149646,0
2014-01-22,7.5436,7.6095,7.5271,7.6012,111483,0
2014-01-23,7.5518,7.5848,7.4694,7.5188,87890,0
2014-01-24,7.4529,7.4529,7.3788,7.4117,176367,0
2014-01-27,7.3623,7.4034,7.2551,7.2716,80408,0
2014-01-28,7.2716,7.3127,7.2716,7.2881,78915,0
2014-01-29,7.2551,7.2881,7.2468,7.2468,73030,0
2014-01-30,7.2468,7.3292,7.2468,7.3127,42035,0
2014-01-31,7.2138,7.2551,7.1974,7.222,199470,0
2014-02-03,7.1809,7.1974,7.0902,7.1148,207589,0
2014-02-04,7.0489,7.0819,6.9912,7.0407,240437,0
2014-02-05,7.0242,7.0819,6.9747,7.0078,167559,0
2014-02-06,7.016,7.1067,7.016,7.0902,98921,0
2014-02-07,7.1396,7.1561,7.0902,7.1396,170505,0
2014-02-10,7.1561,7.1891,7.1231,7.1314,35806,0
2014-02-11,7.1809,7.2633,7.1561,7.222,34919,0
2014-02-12,7.1891,7.2716,7.1891,7.2386,26612,0
2014-02-13,7.1231,7.2056,7.1148,7.2056,60295,0
2014-02-14,7.1479,7.1726,7.1396,7.1396,60512,0
2014-02-18,7.2056,7.2633,7.2056,7.2386,56872,0
2014-02-19,7.222,7.2303,7.1644,7.1644,192155,0
2014-02-20,7.1396,7.1644,7.1148,7.1396,52685,0
2014-02-21,7.2138,7.2303,7.1644,7.2138,336018,0
2014-02-24,7.222,7.3045,7.222,7.2386,58320,0
2014-02-25,7.2633,7.2716,7.2138,7.2468,46853,0
2014-02-26,7.2551,7.2881,7.2386,7.2551,386666,0
2014-02-27,7.2303,7.2716,7.2056,7.2716,198212,0
2014-02-28,7.2551,7.3375,7.2551,7.2881,183400,0
2014-03-03,7.2303,7.2303,7.1067,7.1974,83984,0
2014-03-04,7.2551,7.3292,7.2551,7.2798,46105,0
2014-03-05,7.2386,7.2386,7.1974,7.2138,27873,0
2014-03-06,7.2963,7.3292,7.2551,7.2798,30349,0
2014-03-07,7.2633,7.321,7.222,7.2798,151707,0
2014-03-10,7.2468,7.2468,7.1809,7.2468,38207,0
2014-03-11,7.1726,7.2138,7.1644,7.2138,49413,0
2014-03-12,7.1396,7.222,7.1231,7.2138,72268,0
2014-03-13,7.1974,7.2386,7.1231,7.1396,40920,0
2014-03-14,7.0819,7.1314,7.0489,7.1314,77963,0
2014-03-17,7.1231,7.1396,7.1148,7.1396,69743,0
2014-03-18,7.1974,7.1974,7.1148,7.1148,96904,0
2014-03-19,7.0572,7.1314,7.0407,7.0737,83463,0
2014-03-20,7.0407,7.0654,6.9747,7.0242,128160,0
2014-03-21,6.95,7.0078,6.9006,6.9912,40454,0
2014-03-24,6.983,7.0489,6.983,7.0489,45209,0
2014-03-25,7.0324,7.1231,7.0324,7.1067,31205,0
2014-03-26,7.1314,7.1974,7.1314,7.1479,85271,0
2014-03-27,7.1148,7.1726,7.0407,7.1396,170505,0
2014-03-28,7.1479,7.2386,7.1479,7.1974,110462,0
2014-03-31,7.2303,7.2386,7.2138,7.222,230156,0
2014-04-01,7.2468,7.2468,7.2138,7.2468,140202,0
2014-04-02,7.2551,7.2881,7.2468,7.2881,45550,0
2014-04-03,7.2633,7.2963,7.2551,7.2963,34033,0
2014-04-04,7.2963,7.2963,7.2386,7.2386,132669,0
2014-04-07,7.1726,7.2386,7.1479,7.1726,209462,0
2014-04-08,7.1067,7.1314,7.0984,7.1231,129937,0
2014-04-09,7.1231,7.1726,7.0902,7.1726,28624,0
2014-04-10,7.1396,7.1396,7.0324,7.0489,78520,0
2014-04-11,7.0242,7.0984,7.016,7.0242,85318,0
2014-04-14,7.016,7.0902,7.0078,7.0324,136106,0
2014-04-15,7.0078,7.0407,6.9912,7.0407,81141,0
2014-04-16,7.1231,7.1561,7.0654,7.1067,55037,0
2014-04-17,7.1396,7.1561,7.1067,7.1479,53851,0
2014-04-21,7.1231,7.1644,7.1231,7.1644,39684,0
2014-04-22,7.1231,7.1231,7.0902,7.1067,57488,0
2014-04-23,7.1726,7.1726,7.1314,7.1396,22544,0
2014-04-24,7.1479,7.1726,7.1314,7.1561,41978,0
2014-04-25,7.1726,7.1809,7.1231,7.1314,66241,0
2014-04-28,7.1314,7.1809,7.1231,7.1479,139407,0
2014-04-29,7.1479,7.222,7.1479,7.2056,39196,0
2014-04-30,7.1809,7.1809,7.1396,7.1479,120212,0
2014-05-01,7.222,7.2386,7.1891,7.2138,121287,0
2014-05-02,7.2138,7.2881,7.2138,7.2551,44981,0
2014-05-05,7.1809,7.2881,7.1809,7.2881,73486,0
2014-05-06,7.2633,7.2881,7.222,7.2798,57182,0
2014-05-07,7.2056,7.2551,7.1809,7.2138,154599,0
2014-05-08,7.2056,7.2138,7.1479,7.1561,140327,0
2014-05-09,7.1726,7.2056,7.1561,7.1644,36899,0
2014-05-12,7.1479,7.2056,7.1396,7.1891,29984,0
2014-05-13,7.2303,7.2551,7.2138,7.2468,24890,0
2014-05-14,7.2633,7.2881,7.2138,7.2303,29770,0
2014-05-15,7.2303,7.2303,7.1809,7.2056,99751,0
2014-05-16,7.222,7.2303,7.0407,7.222,32169,0
2014-05-19,7.1809,7.222,7.1561,7.1644,42995,0
2014-05-20,7.1561,7.1561,7.0984,7.1479,169238,0
2014-05-21,7.1479,7.2303,7.1396,7.1809,88835,0
2014-05-22,7.2056,7.2386,7.1809,7.2303,35502,0
2014-05-23,7.2551,7.2963,7.2303,7.2881,152368,0
2014-05-27,7.2551,7.3457,7.2303,7.3457,45215,0
2014-05-28,7.3127,7.3457,7.3045,7.3375,33579,0
2014-05-29,7.3705,7.3788,7.3375,7.354,73427,0
2014-05-30,7.4199,7.4199,7.3292,7.354,84545,0
2014-06-02,7.3952,7.4612,7.3952,7.3952,172026,0
2014-06-03,7.3705,7.4282,7.3705,7.4282,92840,0
2014-06-04,7.4034,7.5023,7.3952,7.5023,60984,0
2014-06-05,7.4777,7.5023,7.4199,7.4777,32112,0
2014-06-06,7.4777,7.5353,7.4777,7.5353,29968,0
2014-06-09,7.4612,7.5023,7.4529,7.4612,60299,0
2014-06-10,7.4199,7.5023,7.4199,7.5023,43181,0
2014-06-11,7.6095,7.6095,7.5106,7.5271,52711,0
2014-06-12,7.5106,7.5766,7.5106,7.56,55394,0
2014-06-13,7.5683,7.6012,7.5683,7.593,63482,0
2014-06-16,7.593,7.593,7.56,7.56,50479,0
2014-06-17,7.5353,7.6095,7.5353,7.593,28644,0
2014-06-18,7.6095,7.7249,7.6095,7.7249,104472,0
2014-06-19,7.7744,7.8074,7.7744,7.7908,229315,0
2014-06-20,7.7744,7.7908,7.659,7.7826,41886,0
2014-06-23,7.7332,7.7414,7.6755,7.7084,140553,0
2014-06-24,7.7249,7.7662,7.6919,7.7084,87057,0
2014-06-25,7.6837,7.7414,7.6837,7.7249,17573,0
2014-06-26,7.7167,7.7744,7.7167,7.7662,22882,0
2014-06-27,7.7249,7.7497,7.7249,7.7414,55828,0
2014-06-30,7.7744,7.8074,7.7662,7.7908,40404,0
2014-07-01,7.8404,7.9476,7.8404,7.9393,79916,0
2014-07-02,7.9311,7.9311,7.9145,7.9228,22197,0
2014-07-03,7.9063,7.9145,7.8898,7.9145,33363,0
2014-07-07,7.8815,7.8898,7.8404,7.8569,34489,0
2014-07-08,7.8815,7.8815,7.8404,7.8486,28906,0
2014-07-09,7.8404,7.9145,7.8404,7.8734,111121,0
2014-07-10,7.7908,7.8239,7.7497,7.8074,58078,0
2014-07-11,7.8239,7.8404,7.8156,7.8321,4079,0
2014-07-14,7.8734,7.898,7.8734,7.8815,74693,0
2014-07-15,7.8734,7.9145,7.8734,7.9145,31300,0
2014-07-16,7.898,7.972,7.8898,7.972,69038,0
2014-07-17,7.9228,7.9393,7.8898,7.8898,31507,0
2014-07-18,7.8898,7.9311,7.8651,7.9145,45912,0
2014-07-21,7.8815,7.9063,7.8815,7.898,12621,0
2014-07-22,7.9063,7.9393,7.9063,7.9228,51578,0
2014-07-23,7.9145,7.9228,7.9145,7.9145,23219,0
2014-07-24,7.898,7.9228,7.898,7.898,24674,0
2014-07-25,7.9311,7.9393,7.9063,7.9063,22040,0
2014-07-28,7.9393,7.956,7.9145,7.9228,62692,0
2014-07-29,7.9393,7.997,7.9393,7.997,38286,0
2014-07-30,7.9886,7.997,7.972,7.997,34842,0
2014-07-31,7.9228,7.9476,7.898,7.898,41223,0
2014-08-01,7.898,7.9145,7.8815,7.9063,22914,0
2014-08-04,7.8815,7.9145,7.8815,7.898,26054,0
2014-08-05,7.8321,7.8486,7.7249,7.8239,16502,0
2014-08-06,7.7414,7.8404,7.7249,7.8321,113017,0
2014-08-07,7.8651,7.8651,7.7744,7.7744,28703,0
2014-08-08,7.7249,7.8156,7.7249,7.7826,74115,0
2014-08-11,7.8404,7.8651,7.8404,7.8569,38378,0
2014-08-12,7.8569,7.9063,7.8321,7.9063,26440,0
2014-08-13,7.956,7.956,7.8898,7.9311,20462,0
2014-08-14,7.9063,7.9393,7.9063,7.9228,45386,0
2014-08-15,7.9644,7.972,7.956,7.972,13634,0
2014-08-18,7.997,8.0222,7.9803,8.0222,21910,0
2014-08-19,8.0222,8.0715,8.0054,8.0715,91659,0
2014-08-20,8.0054,8.0631,8.0054,8.0631,39278,0
2014-08-21,8.0548,8.0874,8.0296,8.0799,30992,0
2014-08-22,8.038,8.0464,8.0296,8.038,22797,0
2014-08-25,8.0631,8.1367,8.0138,8.0464,54368,0
2014-08-26,8.0222,8.0296,8.0054,8.0222,105137,0
2014-08-27,8.0222,8.0799,8.0138,8.038,34281,0
2014-08-28,7.972,8.038,7.972,8.0222,26466,0
2014-08-29,8.0138,8.0464,8.0054,8.0296,17166,0
2014-09-02,8.0957,8.1041,8.0464,8.0715,17969,0
2014-09-03,8.0715,8.0874,8.0296,8.0631,28454,0
2014-09-04,8.0715,8.0715,8.0222,8.0464,50492,0
2014-09-05,7.997,7.997,7.9644,7.9803,17891,0
2014-09-08,7.997,8.0138,7.9803,8.0138,14719,0
2014-09-09,7.9311,7.9803,7.9228,7.972,28217,0
2014-09-10,7.997,8.0548,7.9886,8.0296,38068,0
2014-09-11,8.0296,8.0464,8.0138,8.0464,199215,0
2014-09-12,7.972,7.997,7.9311,7.972,314368,0
2014-09-15,7.972,8.0054,7.9644,7.997,90271,0
2014-09-16,7.972,8.0296,7.956,8.0222,46249,0
2014-09-17,8.0054,8.0054,7.9886,8.0054,26252,0
2014-09-18,7.972,7.997,7.9476,7.9803,45372,0
2014-09-19,7.997,8.0138,7.9476,7.956,23826,0
2014-09-22,7.9644,7.972,7.9476,7.972,57773,0
2014-09-23,7.9393,7.956,7.9311,7.956,39094,0
2014-09-24,7.9311,8.0054,7.9311,7.956,53666,0
2014-09-25,7.997,7.997,7.9476,7.956,113785,0
2014-09-26,7.972,8.0957,7.9644,8.0874,62593,0
2014-09-29,8.0138,8.0874,7.9476,8.0631,233037,0
2014-09-30,7.9803,8.0138,7.9803,7.9886,100187,0
2014-10-01,7.972,7.972,7.8156,7.8651,119245,0
2014-10-02,7.7826,7.8486,7.7249,7.8486,123786,0
2014-10-03,7.8404,7.8651,7.8156,7.8321,56589,0
2014-10-06,7.8074,8.0464,7.7908,8.0296,359606,0
2014-10-07,7.972,7.972,7.8898,7.8898,36628,0
2014-10-08,7.8569,7.9311,7.8321,7.9145,25056,0
2014-10-09,7.8321,7.8321,7.659,7.7084,100146,0
2014-10-10,7.6755,7.6755,7.593,7.593,32657,0
2014-10-13,7.6012,7.6342,7.5106,7.5188,45172,0
2014-10-14,7.4364,7.5766,7.4117,7.4612,162324,0
2014-10-15,7.387,7.4529,7.2716,7.3045,225039,0
2014-10-16,7.222,7.3623,7.1891,7.354,280933,0
2014-10-17,7.354,7.56,7.354,7.4199,62670,0
2014-10-20,7.4777,7.5271,7.4117,7.4364,121171,0
2014-10-21,7.4117,7.5106,7.4034,7.4941,165173,0
2014-10-22,7.5106,7.6012,7.4859,7.5188,81755,0
2014-10-23,7.56,7.593,7.5518,7.5848,20194,0
2014-10-24,7.5353,7.5766,7.5353,7.5683,11528,0
2014-10-27,7.5188,7.56,7.5188,7.5353,16492,0
2014-10-28,7.5353,7.5848,7.5353,7.5766,116771,0
2014-10-29,7.626,7.659,7.56,7.593,34842,0
2014-10-30,7.593,7.6919,7.593,7.659,35230,0
2014-10-31,7.8734,7.972,7.8321,7.9311,96739,0
2014-11-03,7.9063,7.9145,7.8404,7.8898,200517,0
2014-11-04,7.7826,7.7826,7.4859,7.6672,104574,0
2014-11-05,7.6672,7.6919,7.6342,7.6672,48119,0
2014-11-06,7.6095,7.626,7.56,7.626,133626,0
2014-11-07,7.5683,7.626,7.5518,7.626,48365,0
2014-11-10,7.626,7.6507,7.5848,7.6507,64510,0
2014-11-11,7.7167,7.7167,7.6507,7.659,44651,0
2014-11-12,7.626,7.6425,7.4612,7.5518,270315,0
2014-11-13,7.6095,7.626,7.5436,7.6012,60493,0
2014-11-14,7.5683,7.6342,7.5683,7.6177,67748,0
2014-11-17,7.5106,7.5106,7.4364,7.4859,119495,0
2014-11-18,7.4941,7.593,7.4941,7.5188,147042,0
2014-11-19,7.4859,7.5271,7.4694,7.4859,82235,0
2014-11-20,7.4282,7.4859,7.4282,7.4859,42261,0
2014-11-21,7.5683,7.5683,7.5188,7.56,64917,0
2014-11-24,7.5518,7.5518,7.5271,7.5271,18074,0
2014-11-25,7.5106,7.5188,7.4777,7.5106,21182,0
2014-11-26,7.5106,7.5271,7.4941,7.5106,16398,0
2014-11-28,7.5023,7.5271,7.4694,7.4694,56473,0
2014-12-01,7.5353,7.5353,7.4859,7.5023,38181,0
2014-12-02,7.5353,7.593,7.5353,7.5766,24693,0
2014-12-03,7.5848,7.6095,7.5353,7.5848,38500,0
2014-12-04,7.56,7.5683,7.5188,7.5436,46760,0
2014-12-05,7.5353,7.5848,7.5353,7.5518,72400,0
2014-12-08,7.5023,7.5188,7.5023,7.5106,81579,0
2014-12-09,7.4282,7.5023,7.4199,7.4777,45350,0
2014-12-10,7.4612,7.4941,7.4529,7.4612,68794,0
2014-12-11,7.4859,7.4859,7.387,7.3952,813174,0
2014-12-12,7.3623,7.387,7.3375,7.387,43258,0
2014-12-15,7.3457,7.3705,7.321,7.354,100158,0
2014-12-16,7.3457,7.3788,7.321,7.3705,95728,0
2014-12-17,7.3623,7.4612,7.3292,7.4612,55013,0
2014-12-18,7.5302,7.5385,7.4381,7.5302,90264,0
2014-12-19,7.5385,7.5469,7.4967,7.5218,108681,0
2014-12-22,7.4967,7.5385,7.4465,7.4799,37177,0
2014-12-23,7.5051,7.5553,7.4465,7.4716,75074,0
2014-12-24,7.4799,7.572,7.4633,7.4716,91051,0
2014-12-26,7.4799,7.5302,7.4799,7.5218,43762,0
2014-12-29,7.4883,7.5385,7.4465,7.4883,140430,0
2014-12-30,7.4465,7.4549,7.4214,7.4465,75477,0
2014-12-31,7.4298,7.5051,7.4298,7.5051,63659,0
2015-01-02,7.4967,7.5135,7.4633,7.4716,24521,0
2015-01-05,7.413,7.4716,7.3294,7.3461,100374,0
2015-01-06,7.3461,7.3796,7.321,7.3377,98461,0
2015-01-07,7.3712,7.4465,7.3712,7.4214,75903,0
2015-01-08,7.4381,7.4883,7.3796,7.4716,132990,0
2015-01-09,7.4465,7.4465,7.4046,7.4381,87107,0
2015-01-12,7.388,7.4549,7.3628,7.4465,32395,0
2015-01-13,7.5135,7.5553,7.4799,7.5051,21413,0
2015-01-14,7.4549,7.4549,7.388,7.3963,24015,0
2015-01-15,7.5302,7.5553,7.4883,7.5135,20331,0
2015-01-16,7.5051,7.572,7.5051,7.572,65518,0
2015-01-20,7.5469,7.5636,7.4883,7.5553,50511,0
2015-01-21,7.5636,7.5636,7.5135,7.5385,21402,0
2015-01-22,7.5469,7.572,7.5218,7.5553,50638,0
2015-01-23,7.572,7.572,7.5051,7.5051,22771,0
2015-01-26,7.5469,7.5971,7.5218,7.5636,39175,0
2015-01-27,7.6054,7.6138,7.5469,7.5636,39789,0
2015-01-28,7.6389,7.6807,7.5888,7.6641,87201,0
2015-01-29,7.6557,7.7143,7.6557,7.7143,64774,0
2015-01-30,7.6473,7.6975,7.5636,7.5971,48932,0
2015-02-02,7.6389,7.7477,7.6389,7.7477,52878,0
2015-02-03,7.5971,7.731,7.5971,7.7226,66834,0
2015-02-04,7.7143,7.7393,7.6975,7.7059,77073,0
2015-02-05,7.731,7.7477,7.7059,7.7477,28126,0
2015-02-06,7.6807,7.7393,7.6807,7.7393,24621,0
2015-02-09,7.6557,7.6807,7.6557,7.6641,19417,0
2015-02-10,7.7059,7.7143,7.6807,7.7143,29518,0
2015-02-11,7.5888,7.6891,7.4549,7.6724,30346,0
2015-02-12,7.7059,7.7143,7.6641,7.7143,28020,0
2015-02-13,7.7896,7.8314,7.7812,7.8062,46118,0
2015-02-17,7.8146,7.8983,7.8062,7.8899,107993,0
2015-02-18,7.9569,7.9652,7.8983,7.9569,51577,0
2015-02-19,7.9569,8.0154,7.9569,8.007,47331,0
2015-02-20,8.0238,8.0573,8.0154,8.0573,28982,0
2015-02-23,8.0322,8.0322,7.9904,8.0154,39151,0
2015-02-24,8.0322,8.0573,7.9736,8.0489,85265,0
2015-02-25,8.0322,8.0573,8.0154,8.0322,47589,0
2015-02-26,8.0573,8.1075,8.0573,8.0824,76121,0
2015-02-27,8.074,8.1075,8.0406,8.1075,67106,0
2015-03-02,8.0824,8.1744,8.074,8.1744,77687,0
2015-03-03,8.1326,8.1577,8.0824,8.1159,43505,0
2015-03-04,8.0824,8.0991,8.074,8.0824,73982,0
2015-03-05,8.1159,8.1159,8.0907,8.1075,60955,0
2015-03-06,8.1326,8.1493,8.0824,8.1326,49481,0
2015-03-09,8.0907,8.1326,8.0406,8.0657,62748,0
2015-03-10,7.9904,8.0238,7.9736,7.9988,54262,0
2015-03-11,8.007,8.074,7.9988,8.0573,17450,0
2015-03-12,8.1159,8.1912,8.1159,8.166,51035,0
2015-03-13,8.166,8.1744,8.1242,8.1577,20797,0
2015-03-16,8.2414,8.392,8.1996,8.3585,171391,0
2015-03-17,8.3668,8.392,8.2999,8.3167,178681,0
2015-03-18,8.3167,8.4338,8.3083,8.4086,63106,0
2015-03-19,8.3585,8.4422,8.3083,8.4086,30119,0
2015-03-20,8.417,8.4589,8.3334,8.4338,62150,0
2015-03-23,8.4673,8.5091,8.4589,8.5007,122866,0
2015-03-24,8.5007,8.5175,8.4589,8.484,63943,0
2015-03-25,8.5007,8.5007,8.4589,8.4756,76493,0
2015-03-26,8.4254,8.4338,8.4086,8.417,23545,0
2015-03-27,8.417,8.4589,8.392,8.4086,50078,0
2015-03-30,8.4505,8.4673,8.3836,8.4004,67170,0
2015-03-31,8.2832,8.3167,8.1996,8.3167,40951,0
2015-04-01,8.2581,8.3417,8.2581,8.3083,32509,0
2015-04-02,8.3585,8.4004,8.3334,8.3668,26653,0
2015-04-06,8.4254,8.484,8.417,8.4338,60238,0
2015-04-07,8.4923,8.5175,8.4422,8.4923,56582,0
2015-04-08,8.5342,8.576,8.5091,8.5259,55576,0
2015-04-09,8.5677,8.5677,8.5425,8.5677,34895,0
2015-04-10,8.576,8.6012,8.5509,8.5844,59043,0
2015-04-13,8.5007,8.5593,8.5007,8.5342,63106,0
2015-04-14,8.5677,8.5928,8.5677,8.5844,52828,0
2015-04-15,8.643,8.6596,8.6346,8.6513,22427,0
2015-04-16,8.6346,8.6596,8.6346,8.6513,21723,0
2015-04-17,8.6178,8.6346,8.5844,8.6012,56772,0
2015-04-20,8.6095,8.6346,8.5928,8.6178,40938,0
2015-04-21,8.6596,8.676,8.643,8.676,50560,0
2015-04-22,8.7015,8.7097,8.6678,8.7015,75638,0
2015-04-23,8.6513,8.6933,8.6513,8.6678,22350,0
2015-04-24,8.643,8.676,8.643,8.6678,50510,0
2015-04-27,8.6851,8.7352,8.6596,8.6596,30477,0
2015-04-28,8.7015,8.7352,8.6178,8.6513,53664,0
2015-04-29,8.6513,8.676,8.6178,8.643,34063,0
2015-04-30,8.576,8.5928,8.5509,8.5509,73743,0
2015-05-01,8.5175,8.5844,8.4086,8.5844,71114,0
2015-05-04,8.6095,8.6346,8.5342,8.5509,15658,0
2015-05-05,8.4756,8.5091,8.4589,8.4589,10757,0
2015-05-06,8.4673,8.5007,8.4505,8.4589,27109,0
2015-05-07,8.5007,8.5007,8.4338,8.4589,37878,0
2015-05-08,8.576,8.6262,8.5593,8.6178,28087,0
2015-05-11,8.5593,8.6012,8.5593,8.5844,38844,0
2015-05-12,8.5844,8.6178,8.576,8.6012,98361,0
2015-05-13,8.6678,8.6933,8.6678,8.6851,51154,0
2015-05-14,8.6262,8.7352,8.6262,8.727,59521,0
2015-05-15,8.6933,8.7015,8.6851,8.7015,42787,0
2015-05-18,8.7434,8.8017,8.7434,8.7771,99682,0
2015-05-19,8.7689,8.7935,8.7689,8.7853,125615,0
2015-05-20,8.7516,8.819,8.7516,8.7853,31194,0
2015-05-21,8.819,8.8436,8.8017,8.819,47807,0
2015-05-22,8.7434,8.7935,8.7434,8.7689,42668,0
2015-05-26,8.6513,8.7352,8.6513,8.7015,53275,0
2015-05-27,8.6933,8.7352,8.6933,8.7179,44102,0
2015-05-28,8.6851,8.7097,8.643,8.6933,20741,0
2015-05-29,8.6095,8.6178,8.5844,8.5844,32748,0
2015-06-01,8.676,8.6933,8.6262,8.6513,35888,0
2015-06-02,8.6596,8.676,8.643,8.6678,54609,0
2015-06-03,8.6346,8.7015,8.6346,8.6851,38604,0
2015-06-04,8.676,8.6933,8.6596,8.676,18645,0
2015-06-05,8.6095,8.6596,8.6095,8.643,43147,0
2015-06-08,8.576,8.6596,8.576,8.6346,65736,0
2015-06-09,8.5677,8.6346,8.5677,8.6178,50422,0
2015-06-10,8.6851,8.7853,8.6513,8.7598,96460,0
2015-06-11,8.7434,8.8272,8.7434,8.8099,41736,0
2015-06-12,8.7771,8.8017,8.7689,8.8017,90595,0
2015-06-15,8.8099,8.8272,8.7853,8.8099,45298,0
2015-06-16,8.7015,8.8436,8.6933,8.8017,34182,0
2015-06-17,8.7434,8.7935,8.6346,8.7853,61433,0
2015-06-18,8.7516,8.8099,8.7516,8.8099,86890,0
2015-06-19,8.7935,8.8609,8.7935,8.8272,40875,0
2015-06-22,8.9028,8.9529,8.8354,8.9274,25696,0
2015-06-23,8.9948,9.0367,8.9775,9.0367,41458,0
2015-06-24,8.9948,9.0367,8.9948,9.0112,35139,0
2015-06-25,8.9611,9.0448,8.9611,9.003,24741,0
2015-06-26,9.003,9.0867,9.003,9.0275,41593,0
2015-06-29,8.911,8.9192,8.576,8.8272,38127,0
2015-06-30,8.9438,9.0275,8.8518,9.0275,76512,0
2015-07-01,9.0612,9.1368,9.0367,9.0448,15896,0
2015-07-02,9.2288,9.2288,9.0367,9.145,61672,0
2015-07-06,9.1031,9.1869,9.0448,9.0448,13267,0
2015-07-07,9.003,9.0694,8.9529,9.0112,81034,0
2015-07-08,8.8691,8.9192,8.7771,8.8017,157646,0
2015-07-09,8.8272,8.9611,8.8272,8.8518,78286,0
2015-07-10,8.9529,8.9529,8.7689,8.7853,98484,0
2015-07-13,8.9028,8.9028,8.727,8.727,40039,0
2015-07-14,8.7598,8.8691,8.7598,8.7771,108991,0
2015-07-15,8.7935,8.9611,8.7935,8.9529,58028,0
2015-07-16,8.9028,8.9775,8.9028,8.9529,10159,0
2015-07-17,9.0275,9.1113,8.9192,9.0193,22350,0
2015-07-20,9.0448,9.0448,8.8773,9.0193,11115,0
2015-07-21,8.9611,9.0275,8.9274,8.9438,13505,0
2015-07-22,8.8855,8.9438,8.8855,8.911,10877,0
2015-07-23,8.9356,8.9438,8.9274,8.9438,13147,0
2015-07-24,8.8855,8.911,8.8855,8.911,33705,0
2015-07-27,8.8609,8.9274,8.8518,8.8691,10398,0
2015-07-28,8.8937,8.9274,8.8436,8.8937,29163,0
2015-07-29,8.8691,8.9274,8.8691,8.9274,6095,0
2015-07-30,8.8773,8.9192,8.8773,8.8937,15299,0
2015-07-31,8.9611,9.0193,8.9356,8.9611,16972,0
2015-08-03,8.9529,8.9529,8.911,8.9438,23571,0
2015-08-04,8.9438,9.0612,8.9274,8.9948,9800,0
2015-08-05,9.0612,9.0612,9.0275,9.053,7530,0
2015-08-06,9.0275,9.0776,8.9857,9.0112,33970,0
2015-08-07,8.9529,9.0612,8.9529,9.0193,71592,0
2015-08-10,9.0112,9.1031,9.003,9.0776,53784,0
2015-08-11,9.003,9.003,8.9274,8.9356,17279,0
2015-08-12,8.8773,8.9775,8.8272,8.9529,80197,0
2015-08-13,8.9693,9.053,8.9693,9.0112,30358,0
2015-08-14,8.9857,8.9857,8.9529,8.9693,35258,0
2015-08-17,8.9611,8.9775,8.9356,8.9775,81632,0
2015-08-18,8.9356,9.0112,8.9356,9.003,36573,0
2015-08-19,8.8855,8.9274,8.8691,8.9274,61552,0
2015-08-20,8.7516,8.8099,8.727,8.727,47569,0
2015-08-21,8.4254,8.576,8.3836,8.5342,71592,0
2015-08-24,8.0406,8.3501,7.7812,8.1912,124247,0
2015-08-25,8.3668,8.3836,8.2665,8.3167,72071,0
2015-08-26,8.3668,8.3668,8.3083,8.325,57967,0
2015-08-27,8.3668,8.4756,8.3585,8.4505,62628,0
2015-08-28,8.4923,8.5425,8.4923,8.5091,22470,0
2015-08-31,8.4422,8.4756,8.3752,8.4254,112706,0
2015-09-01,8.1996,8.2748,8.1996,8.2246,65496,0
2015-09-02,8.3501,8.3752,8.2999,8.3585,33346,0
2015-09-03,8.4338,8.4338,8.2999,8.3668,18884,0
2015-09-04,8.1744,8.1996,8.1242,8.1744,21394,0
2015-09-08,8.2497,8.3167,8.2497,8.2832,18047,0
2015-09-09,8.3752,8.5091,8.3083,8.3083,50078,0
2015-09-10,8.2497,8.2497,8.2246,8.2414,18501,0
2015-09-11,8.1828,8.2832,8.166,8.1912,16135,0
2015-09-14,8.2078,8.2581,8.1912,8.2581,11594,0
2015-09-15,8.2915,8.4422,8.2832,8.3752,24969,0
2015-09-16,8.3752,8.4338,8.3752,8.4254,13028,0
2015-09-17,8.4086,8.4254,8.3668,8.392,10709,0
2015-09-18,8.2748,8.3668,8.2748,8.3167,20080,0
2015-09-21,8.3167,8.417,8.3167,8.392,21633,0
2015-09-22,8.2832,8.4254,8.2832,8.3501,33465,0
2015-09-23,8.3501,8.4422,8.3501,8.3752,14581,0
2015-09-24,8.325,8.3585,8.2832,8.3167,18431,0
2015-09-25,8.4505,8.5593,8.4254,8.5259,19601,0
2015-09-28,8.4756,8.4923,8.3836,8.3836,76177,0
2015-09-29,8.3083,8.3585,8.3083,8.3417,38486,0
2015-09-30,8.4589,8.5091,8.4254,8.5091,115695,0
2015-10-01,8.5509,8.5593,8.4086,8.4254,141869,0
2015-10-02,8.4338,8.484,8.3752,8.4505,184896,0
2015-10-05,8.5844,8.676,8.576,8.6678,39599,0
2015-10-06,8.5928,8.6678,8.5928,8.6678,7769,0
2015-10-07,8.7015,8.7853,8.7015,8.7689,16733,0
2015-10-08,8.7015,8.7771,8.676,8.7771,13984,0
2015-10-09,8.7853,8.7853,8.7015,8.7516,19481,0
2015-10-12,8.727,8.7598,8.6262,8.6933,33296,0
2015-10-13,8.643,8.819,8.643,8.7853,31314,0
2015-10-14,8.6678,8.7598,8.6346,8.676,18884,0
2015-10-15,8.7853,8.8436,8.7853,8.819,32031,0
2015-10-16,8.8518,8.9356,8.8099,8.8937,58086,0
2015-10-19,8.819,8.819,8.676,8.7771,87129,0
2015-10-20,8.7434,8.819,8.7434,8.8099,16503,0
2015-10-21,8.8691,8.9028,8.8354,8.8354,15179,0
2015-10-22,8.7598,8.8773,8.7598,8.8436,46253,0
2015-10-23,8.8436,8.8691,8.7935,8.8354,37529,0
2015-10-26,8.8354,8.8609,8.8354,8.8518,8008,0
2015-10-27,8.8099,8.8354,8.8017,8.8017,11952,0
2015-10-28,8.8436,8.8691,8.8436,8.8691,19720,0
2015-10-29,8.7179,8.8436,8.7179,8.8436,15776,0
2015-10-30,8.8099,8.8436,8.7853,8.7853,11234,0
2015-11-02,8.7853,8.8691,8.7853,8.8691,8499,0
2015-11-03,8.7771,8.8691,8.7771,8.8518,28804,0
2015-11-04,8.8017,8.8354,8.7771,8.7935,20632,0
2015-11-05,8.7935,8.8855,8.7935,8.8609,17689,0
2015-11-06,8.8099,8.8518,8.7935,8.8017,15299,0
2015-11-09,8.7935,8.7935,8.6178,8.7015,44324,0
2015-11-10,8.7853,8.8354,8.7771,8.7853,26533,0
2015-11-11,8.7935,8.8272,8.7935,8.819,9323,0
2015-11-12,8.8017,8.8017,8.7434,8.7598,8127,0
2015-11-13,8.7015,8.8691,8.7015,8.7598,36692,0
2015-11-16,8.727,8.8354,8.727,8.8272,12191,0
2015-11-17,8.7853,8.8609,8.7853,8.7853,31194,0
2015-11-18,8.819,8.8436,8.8099,8.8354,15896,0
2015-11-19,8.8518,9.1113,8.8518,9.0694,151551,0
2015-11-20,9.0367,9.1286,9.0367,9.1195,25458,0
2015-11-23,9.0448,9.1195,9.0448,9.0867,67767,0
2015-11-24,9.003,9.1031,9.003,9.0949,14342,0
2015-11-25,9.0612,9.1195,9.0448,9.1113,25458,0
2015-11-27,9.053,9.0612,8.9775,9.0193,6095,0
2015-11-30,9.0275,9.0367,8.9857,9.003,35019,0
2015-12-01,9.0193,9.1614,9.0193,9.1286,105492,0
2015-12-02,9.1532,9.1787,9.1113,9.145,23642,0
2015-12-03,9.1705,9.1705,9.0776,9.1031,38314,0
2015-12-04,9.003,9.1532,9.003,9.1368,33585,0
2015-12-07,9.1787,9.1787,9.1286,9.1286,9920,0
2015-12-08,9.003,9.1195,8.9948,9.1195,31900,0
2015-12-09,9.1368,9.1787,8.9438,8.9529,28804,0
2015-12-10,9.0275,9.0776,8.9529,8.9529,58923,0
2015-12-11,8.9693,8.9948,8.8272,8.9274,84978,0
2015-12-14,8.9693,8.9857,8.819,8.9028,44972,0
2015-12-15,8.9028,9.0275,8.9028,8.9356,48166,0
2015-12-16,9.0448,9.1614,8.911,9.0367,55935,0
2015-12-17,9.4164,9.4164,9.1068,9.1341,60175,0
2015-12-18,9.043,9.1432,9.043,9.125,10212,0
2015-12-21,9.1523,9.1523,9.0612,9.1068,26244,0
2015-12-22,9.1068,9.3527,9.0977,9.3527,111933,0
2015-12-23,9.38,9.4164,9.125,9.3709,175693,0
2015-12-24,9.3709,9.3982,9.298,9.3436,32240,0
2015-12-28,9.3891,9.3891,9.1978,9.2525,21602,0
2015-12-29,9.3436,9.4255,9.2616,9.4009,53614,0
2015-12-30,9.3527,9.3982,9.3527,9.3891,31368,0
2015-12-31,9.3145,9.38,9.298,9.3162,17327,0
2016-01-04,9.0157,9.2798,8.9246,9.2252,62111,0
2016-01-05,9.2798,9.526,9.2798,9.2889,30758,0
2016-01-06,9.2434,9.298,9.1979,9.2707,34899,0
2016-01-07,9.1523,9.1705,9.0066,9.1605,17228,0
2016-01-08,9.2069,9.2889,9.1091,9.1204,32232,0
2016-01-11,9.1705,9.1751,8.9611,8.9793,46984,0
2016-01-12,9.0612,9.0612,8.8245,8.8427,25950,0
2016-01-13,8.9429,8.967,8.8154,8.8222,43440,0
2016-01-14,8.8154,8.9064,8.7653,8.9064,5405,0
2016-01-15,8.5695,8.6332,8.3418,8.5422,28701,0
2016-01-19,8.7334,8.7607,8.36,8.4329,67752,0
2016-01-20,8.3145,8.3145,8.1232,8.2872,49484,0
2016-01-21,8.2781,8.3556,8.2143,8.2872,33086,0
2016-01-22,8.3782,8.3996,8.3373,8.3782,49910,0
2016-01-25,8.3782,8.4147,8.36,8.3883,21114,0
2016-01-26,8.4816,8.6241,8.4329,8.6241,36303,0
2016-01-27,8.6423,8.6514,8.5422,8.6423,21528,0
2016-01-28,8.6241,8.6241,8.5148,8.6059,27846,0
2016-01-29,8.6961,8.7152,8.6332,8.6879,12550,0
2016-02-01,8.6879,8.6879,8.6059,8.6879,13203,0
2016-02-02,8.6605,8.697,8.6059,8.6514,7619,0
2016-02-03,8.6059,8.7152,8.5604,8.6605,73614,0
2016-02-04,8.6161,8.7243,8.6161,8.6879,8921,0
2016-02-05,8.656,8.656,8.5604,8.5625,11662,0
2016-02-08,8.4693,8.4693,8.2507,8.3054,68718,0
2016-02-09,8.1597,8.36,8.0869,8.238,50578,0
2016-02-10,8.1964,8.2826,8.1415,8.1688,23296,0
2016-02-11,7.9138,7.9684,7.7772,7.8774,207798,0
2016-02-12,7.5951,7.8584,7.5951,7.7681,248714,0
2016-02-16,7.9866,8.0231,7.759,7.8045,212839,0
2016-02-17,7.8136,7.941,7.8136,7.9047,281801,0
2016-02-18,7.9229,7.9957,7.9229,7.9593,269705,0
2016-02-19,7.9229,7.9866,7.9047,7.9593,204801,0
2016-02-22,8.1323,8.1688,8.0959,8.1141,81552,0
2016-02-23,8.0504,8.0959,8.0504,8.0602,64406,0
2016-02-24,8.014,8.0777,8.0049,8.0322,103039,0
2016-02-25,8.0595,8.1779,8.0595,8.1551,15021,0
2016-02-26,8.1961,8.2507,8.1961,8.2234,23922,0
2016-02-29,8.187,8.2598,8.1779,8.1779,109118,0
2016-03-01,8.2416,8.3327,8.2416,8.3145,62917,0
2016-03-02,8.3509,8.4228,8.3509,8.3782,79491,0
2016-03-03,8.4602,8.5148,8.4239,8.4647,31314,0
2016-03-04,8.5057,8.6059,8.4884,8.5604,19464,0
2016-03-07,8.4966,8.5695,8.4693,8.5148,100438,0
2016-03-08,8.4788,8.533,8.4693,8.4966,23626,0
2016-03-09,8.4602,8.5057,8.4602,8.5057,31063,0
2016-03-10,8.6059,8.6059,8.4693,8.5057,23118,0
2016-03-11,8.5422,8.7334,8.5422,8.697,20943,0
2016-03-14,8.7334,8.7425,8.697,8.7334,8544,0
2016-03-15,8.697,8.7334,8.697,8.7334,12183,0
2016-03-16,8.6879,8.7698,8.6879,8.7698,32981,0
2016-03-17,8.7243,8.788,8.7243,8.7607,41516,0
2016-03-18,8.7334,8.8245,8.7334,8.8245,12335,0
2016-03-21,8.7439,8.8245,8.7439,8.8154,99635,0
2016-03-22,8.8154,8.87,8.788,8.8245,29758,0
2016-03-23,8.7971,8.8427,8.7971,8.8154,37522,0
2016-03-24,8.7243,8.8518,8.7243,8.8518,19812,0
2016-03-28,8.8791,8.8791,8.8428,8.87,16578,0
2016-03-29,8.8336,8.8791,8.8154,8.8245,18517,0
2016-03-30,8.7971,8.8882,8.7971,8.8336,50110,0
2016-03-31,8.7607,8.8427,8.7607,8.788,61223,0
2016-04-01,8.615,8.6332,8.5513,8.5877,47369,0
2016-04-04,8.5695,8.6059,8.5604,8.5695,94867,0
2016-04-05,8.4238,8.4238,8.3071,8.3873,102961,0
2016-04-06,8.3782,8.4329,8.3782,8.4147,120724,0
2016-04-07,8.4875,8.5239,8.4056,8.4147,42308,0
2016-04-08,8.5695,8.737,8.5695,8.6059,36820,0
2016-04-11,8.6605,8.6605,8.5758,8.5779,11275,0
2016-04-12,8.6696,8.7516,8.6567,8.7516,37435,0
2016-04-13,8.8973,8.9073,8.7516,8.7789,234418,0
2016-04-14,8.8791,8.8791,8.788,8.8063,38256,0
2016-04-15,8.788,8.8063,8.788,8.8063,12715,0
2016-04-18,8.7152,8.8791,8.7152,8.8337,20217,0
2016-04-19,8.9611,9.0157,8.8791,8.9246,67265,0
2016-04-20,8.899,8.952,8.8518,8.9155,32172,0
2016-04-21,8.9611,9.0157,8.8791,8.9155,47674,0
2016-04-22,8.9793,8.9793,8.8973,8.9228,24284,0
2016-04-25,8.87,8.8882,8.8427,8.8609,18776,0
2016-04-26,8.8223,8.8463,8.8063,8.8154,4801,0
2016-04-27,8.8518,8.87,8.8108,8.8518,19259,0
2016-04-28,8.7334,8.7334,8.6332,8.6423,79013,0
2016-04-29,8.7516,8.7516,8.6879,8.7516,114605,0
2016-05-02,8.8518,8.9064,8.7707,8.8882,59304,0
2016-05-03,8.7971,8.8245,8.7971,8.8154,38715,0
2016-05-04,8.7425,8.7466,8.6788,8.697,41338,0
2016-05-05,8.697,8.7334,8.6788,8.7152,7591,0
2016-05-06,8.7889,8.7889,8.697,8.7243,35393,0
2016-05-09,8.7607,8.87,8.7516,8.7607,52663,0
2016-05-10,8.87,8.9337,8.8554,8.9064,32087,0
2016-05-11,8.87,8.8791,8.8554,8.87,12868,0
2016-05-12,8.9702,8.9702,8.8336,8.8973,14911,0
2016-05-13,8.7971,8.8245,8.788,8.8063,17584,0
2016-05-16,8.8518,8.8518,8.788,8.8063,24684,0
2016-05-17,8.8154,8.8339,8.7789,8.7789,18863,0
2016-05-18,8.7789,8.8427,8.7698,8.7789,6889,0
2016-05-19,8.7425,8.7607,8.7243,8.7425,20736,0
2016-05-20,8.7789,8.8114,8.7789,8.7899,36418,0
2016-05-23,8.7562,8.8609,8.7562,8.8245,102919,0
2016-05-24,8.8427,8.87,8.8063,8.8427,75934,0
2016-05-25,8.8609,8.8882,8.8518,8.87,21363,0
2016-05-26,8.8154,8.9064,8.8154,8.9064,41588,0
2016-05-27,8.9155,8.9246,8.7699,8.87,43513,0
2016-05-31,8.9337,8.9429,8.9155,8.9246,7334,0
2016-06-01,8.9337,8.9337,8.9155,8.9337,19566,0
2016-06-02,8.8882,8.9337,8.8882,8.9337,9123,0
2016-06-03,8.9611,9.0066,8.9611,8.9611,29648,0
2016-06-06,9.0612,9.1068,9.0612,9.0977,25995,0
2016-06-07,9.0886,9.1523,9.0886,9.1159,26992,0
2016-06-08,9.1705,9.1978,9.1705,9.1705,23641,0
2016-06-09,9.125,9.1614,9.0795,9.0886,37193,0
2016-06-10,9.0339,9.0521,8.9064,8.9975,72797,0
2016-06-13,8.9064,8.9793,8.8791,8.9064,31090,0
2016-06-14,8.8609,8.8928,8.8336,8.8336,27357,0
2016-06-15,8.8609,8.9519,8.8609,8.9064,14031,0
2016-06-16,8.7789,8.8154,8.7607,8.8063,41230,0
2016-06-17,8.8154,8.8522,8.7789,8.788,34358,0
2016-06-20,8.9702,9.0511,8.9429,8.9702,38631,0
2016-06-21,9.0339,9.0612,8.9702,8.9702,24375,0
2016-06-22,8.9429,8.9793,8.8609,8.8701,12520,0
2016-06-23,8.9155,9.0248,8.9155,8.9884,23910,0
2016-06-24,8.6332,8.717,8.6314,8.697,52052,0
2016-06-27,8.7516,8.7516,8.5831,8.6241,62791,0
2016-06-28,8.7516,8.8882,8.7516,8.8882,29642,0
2016-06-29,8.9337,8.9762,8.9337,8.9429,50061,0
2016-06-30,8.9155,8.9342,8.8973,8.9064,10008,0
2016-07-01,8.9793,8.9793,8.9201,8.9337,35513,0
2016-07-05,9.0339,9.0339,8.9337,8.9793,30751,0
2016-07-06,8.9246,9.0066,8.9103,8.9611,19502,0
2016-07-07,9.0157,9.0157,8.9155,9.0066,36271,0
2016-07-08,8.9975,9.0339,8.9883,9.0294,27495,0
2016-07-11,9.1068,9.2616,9.1068,9.2615,82228,0
2016-07-12,9.2343,9.3071,9.2342,9.2889,70961,0
2016-07-13,9.2525,9.2616,9.1842,9.2525,35057,0
2016-07-14,9.2161,9.2434,9.2024,9.2343,25416,0
2016-07-15,9.1614,9.1705,9.1341,9.1432,12355,0
2016-07-18,9.125,9.1796,9.1068,9.1701,43125,0
2016-07-19,9.1068,9.1341,9.1068,9.1068,49831,0
2016-07-20,9.1978,9.1978,9.0977,9.1705,18897,0
2016-07-21,9.1796,9.1824,9.0521,9.0977,74355,0
2016-07-22,9.1387,9.1978,9.1159,9.1751,15314,0
2016-07-25,9.1341,9.1795,9.1341,9.1523,12346,0
2016-07-26,9.2252,9.2616,9.1705,9.2525,57536,0
2016-07-27,9.298,9.298,9.202,9.2616,34533,0
2016-07-28,9.2252,9.2615,9.2069,9.2252,21678,0
2016-07-29,9.38,9.4255,9.2889,9.3845,18326,0
2016-08-01,9.4619,9.4619,9.3982,9.4437,14070,0
2016-08-02,9.2798,9.3162,9.252,9.298,23410,0
2016-08-03,9.2525,9.288,9.2525,9.2616,11191,0
2016-08-04,9.2707,9.2766,9.2525,9.2616,11984,0
2016-08-05,9.2707,9.2707,9.1887,9.2525,18160,0
2016-08-08,9.2069,9.2412,9.2069,9.2069,11300,0
2016-08-09,9.2889,9.3153,9.2616,9.2753,8471,0
2016-08-10,9.3162,9.3162,9.2661,9.2889,7743,0
2016-08-11,9.3162,9.3473,9.2617,9.3071,24517,0
2016-08-12,9.3071,9.3344,9.1978,9.2525,26391,0
2016-08-15,9.2889,9.3527,9.2889,9.3253,23136,0
2016-08-16,9.2798,9.2889,9.2525,9.2707,6479,0
2016-08-17,9.2525,9.2889,9.2525,9.2525,16726,0
2016-08-18,9.2343,9.2343,9.125,9.1614,68129,0
2016-08-19,9.1159,9.1614,9.0612,9.1432,115971,0
2016-08-22,9.1614,9.3344,9.1341,9.3162,90144,0
2016-08-23,9.3344,9.3344,9.2798,9.3071,30968,0
2016-08-24,9.298,9.3162,9.2707,9.3071,59785,0
2016-08-25,9.3071,9.3253,9.298,9.3253,34786,0
2016-08-26,9.2525,9.3099,9.2252,9.2386,16303,0
2016-08-29,9.2069,9.2434,9.2069,9.2434,11620,0
2016-08-30,9.1705,9.181,9.1523,9.1705,26204,0
2016-08-31,9.1705,9.1887,9.1341,9.1887,14077,0
2016-09-01,9.1978,9.2292,9.1797,9.2069,55399,0
2016-09-02,9.2525,9.2525,9.1978,9.2252,62426,0
2016-09-06,9.2434,9.2525,9.1887,9.2252,30651,0
2016-09-07,9.2616,9.3709,9.2616,9.3436,71430,0
2016-09-08,9.3344,9.3891,9.3262,9.3527,37127,0
2016-09-09,9.2525,9.2798,9.2252,9.2252,29138,0
2016-09-12,9.1978,9.2669,9.1796,9.2616,38002,0
2016-09-13,9.1978,9.2707,9.1797,9.1978,35829,0
2016-09-14,9.1796,9.2069,9.1615,9.1796,34317,0
2016-09-15,9.1614,9.216,9.1614,9.207,6000,0
2016-09-16,9.1614,9.2252,9.1614,9.1978,59174,0
2016-09-19,9.2343,9.2343,9.1614,9.1807,372864,0
2016-09-20,9.2434,9.2707,9.2161,9.2252,11949,0
2016-09-21,9.38,9.4619,9.38,9.4619,97736,0
2016-09-22,9.526,9.571,9.4802,9.553,60423,0
2016-09-23,9.4984,9.544,9.4802,9.544,27568,0
2016-09-26,9.517,9.526,9.4419,9.517,27281,0
2016-09-27,9.589,9.644,9.58,9.644,25092,0
2016-09-28,9.608,9.635,9.608,9.635,10105,0
2016-09-29,9.699,9.699,9.626,9.653,34723,0
2016-09-30,9.544,9.634,9.544,9.608,11238,0
2016-10-03,9.553,9.607,9.553,9.606,9839,0
2016-10-04,9.599,9.599,9.526,9.58,22274,0
2016-10-05,9.571,9.589,9.535,9.544,35225,0
2016-10-06,9.535,9.535,9.4984,9.517,4762,0
2016-10-07,9.526,9.526,9.471,9.4893,3805,0
2016-10-10,9.4893,9.553,9.4893,9.517,5817,0
2016-10-11,9.517,9.526,9.471,9.4893,22714,0
2016-10-12,9.4802,9.4802,9.4368,9.4407,7757,0
2016-10-13,9.3618,9.4255,9.3618,9.4073,55414,0
2016-10-14,9.4802,9.4802,9.4255,9.4437,20788,0
2016-10-17,9.471,9.4711,9.4346,9.4711,297336,0
2016-10-18,9.4984,9.539,9.471,9.535,34048,0
2016-10-19,9.589,9.608,9.566,9.599,14456,0
2016-10-20,9.653,9.69,9.617,9.675,40000,0
2016-10-21,9.608,9.658,9.58,9.644,12386,0
2016-10-24,9.608,9.653,9.608,9.644,13032,0
2016-10-25,9.626,9.699,9.621,9.69,43546,0
2016-10-26,9.644,9.726,9.644,9.726,38591,0
2016-10-27,9.717,9.726,9.69,9.69,12842,0
2016-10-28,9.708,9.762,9.708,9.762,44111,0
2016-10-31,9.79,9.79,9.762,9.762,21679,0
2016-11-01,9.772,9.808,9.753,9.79,86985,0
2016-11-02,9.79,9.808,9.781,9.79,59208,0
2016-11-03,9.835,9.835,9.745,9.819,73877,0
2016-11-04,9.753,9.82,9.744,9.808,15194,0
2016-11-07,9.808,9.872,9.686,9.863,34496,0
2016-11-08,9.772,9.772,9.662,9.735,82214,0
2016-11-09,9.608,9.658,9.589,9.608,35021,0
2016-11-10,9.608,9.644,9.526,9.608,101733,0
2016-11-11,9.69,9.69,9.4893,9.526,26641,0
2016-11-14,9.4802,9.4985,9.4574,9.4893,27926,0
2016-11-15,9.4437,9.526,9.4073,9.4984,35867,0
2016-11-16,9.4437,9.4802,9.4437,9.4652,55314,0
2016-11-17,9.4619,9.535,9.4619,9.526,11587,0
2016-11-18,9.4619,9.471,9.4529,9.471,57771,0
2016-11-21,9.535,9.562,9.526,9.553,30611,0
2016-11-22,9.58,9.58,9.553,9.562,5762,0
2016-11-23,9.562,9.562,9.553,9.553,8717,0
2016-11-25,9.4984,9.564,9.4528,9.564,2522,0
2016-11-28,9.4619,9.535,9.4619,9.507,9486,0
2016-11-29,9.507,9.535,9.4619,9.4893,19682,0
2016-11-30,9.4802,9.545,9.4756,9.517,15349,0
2016-12-01,9.4437,9.4893,9.4346,9.4802,45042,0
2016-12-02,9.4255,9.4472,9.4164,9.4255,12881,0
2016-12-05,9.4164,9.471,9.4164,9.4255,28382,0
2016-12-06,9.4346,9.4528,9.3436,9.4528,35550,0
2016-12-07,9.4255,9.553,9.4073,9.4893,32342,0
2016-12-08,9.517,9.567,9.517,9.535,16046,0
2016-12-09,9.553,9.681,9.553,9.617,23466,0
2016-12-12,9.635,9.635,9.571,9.599,80820,0
2016-12-13,9.635,9.681,9.632,9.671,42827,0
2016-12-14,9.662,9.662,9.544,9.544,33263,0
2016-12-15,9.61,9.62,9.55,9.58,33895,0
2016-12-16,9.56,9.62,9.52,9.53,26815,0
2016-12-19,9.62,9.6499,9.61,9.61,11181,0
2016-12-20,9.6,9.8,9.6,9.77,92379,0
2016-12-21,9.71,9.7907,9.61,9.77,91433,0
2016-12-22,9.74,9.99,9.74,9.8893,113445,0
2016-12-23,9.96,9.96,9.67,9.7,51505,0
2016-12-27,9.79,9.79,9.64,9.76,55795,0
2016-12-28,9.8,9.815,9.747,9.7492,11288,0
2016-12-29,9.7,9.83,9.6,9.67,42786,0
2016-12-30,9.7,9.78,9.7,9.7237,6419,0
2017-01-03,9.73,9.73,9.63,9.719,22662,0
2017-01-04,9.83,9.98,9.83,9.87,34413,0
2017-01-05,9.92,9.9401,9.92,9.94,2990,0
2017-01-06,9.94,10.04,9.94,10,18455,0
2017-01-09,9.96,10.15,9.95,10.11,45617,0
2017-01-10,10.13,10.275,10.1,10.1914,32913,0
2017-01-11,10.18,10.18,10.05,10.1101,15145,0
2017-01-12,10.14,10.14,10.03,10.1,21398,0
2017-01-13,10.1101,10.5,10.1101,10.3801,53319,0
2017-01-17,10.2,10.24,10.18,10.1801,34200,0
2017-01-18,10.18,10.19,10.1062,10.1186,15230,0
2017-01-19,10.12,10.12,10.01,10.01,8414,0
2017-01-20,10.04,10.1007,10.04,10.083,15421,0
2017-01-23,10.08,10.15,10.06,10.13,21549,0
2017-01-24,10.15,10.2196,10.12,10.15,18522,0
2017-01-25,10.17,10.22,10.15,10.16,48497,0
2017-01-26,10.16,10.1956,10.16,10.19,14470,0
2017-01-27,10.16,10.1622,10.15,10.15,23529,0
2017-01-30,10.16,10.209,10.11,10.13,16927,0
2017-01-31,10.16,10.21,10.066,10.17,101771,0
2017-02-01,10.2,10.21,10.16,10.2,30853,0
2017-02-02,10.23,10.27,10.16,10.26,42419,0
2017-02-03,10.28,10.28,10.22,10.2476,29881,0
2017-02-06,10.2,10.27,10.1801,10.27,17918,0
2017-02-07,10.29,10.31,10.27,10.3,39299,0
2017-02-08,10.31,10.34,10.3,10.32,15432,0
2017-02-09,10.3,10.37,10.3,10.37,31496,0
2017-02-10,10.35,10.43,10.35,10.42,42257,0
2017-02-13,10.47,10.499,10.4501,10.49,32754,0
2017-02-14,10.42,10.459,10.4001,10.43,54033,0
2017-02-15,10.47,10.51,10.39,10.47,64530,0
2017-02-16,10.48,10.48,10.45,10.4525,16541,0
2017-02-17,10.43,10.5097,10.43,10.47,7996,0
2017-02-21,10.51,10.6,10.51,10.58,15861,0
2017-02-22,10.58,10.58,10.5,10.54,20804,0
2017-02-23,10.58,10.58,10.55,10.57,16459,0
2017-02-24,10.55,10.59,10.55,10.59,28924,0
2017-02-27,10.56,10.63,10.56,10.6,29739,0
2017-02-28,10.55,10.62,10.55,10.6,22331,0
2017-03-01,10.7,10.71,10.636,10.7,37215,0
2017-03-02,10.61,10.65,10.5,10.56,76623,0
2017-03-03,10.55,10.68,10.55,10.56,12944,0
2017-03-06,10.55,10.5759,10.51,10.56,31392,0
2017-03-07,10.54,10.62,10.54,10.61,13922,0
2017-03-08,10.59,10.6088,10.55,10.55,9801,0
2017-03-09,10.56,10.595,10.51,10.52,28040,0
2017-03-10,10.61,10.61,10.5,10.5,29471,0
2017-03-13,10.54,10.5931,10.49,10.54,87926,0
2017-03-14,10.54,10.55,10.5,10.51,19576,0
2017-03-15,10.53,10.6,10.4868,10.6,112854,0
2017-03-16,10.55,10.5914,10.5221,10.53,20267,0
2017-03-17,10.59,10.61,10.5,10.55,127193,0
2017-03-20,10.56,10.6,10.53,10.5405,29381,0
2017-03-21,10.59,10.616,10.52,10.54,51632,0
2017-03-22,10.56,10.61,10.54,10.58,50810,0
2017-03-23,10.59,10.73,10.59,10.73,68535,0
2017-03-24,10.75,10.75,10.67,10.6999,52600,0
2017-03-27,10.62,10.73,10.62,10.73,13014,0
2017-03-28,10.7,10.85,10.69,10.85,56989,0
2017-03-29,10.86,10.94,10.86,10.91,23968,0
2017-03-30,10.9,10.9001,10.83,10.88,38663,0
2017-03-31,10.8,10.84,10.76,10.84,19255,0
2017-04-03,10.75,10.87,10.75,10.8699,6290,0
2017-04-04,10.72,10.8,10.72,10.78,48284,0
2017-04-05,10.72,10.79,10.72,10.76,22953,0
2017-04-06,10.72,10.7307,10.71,10.73,22934,0
2017-04-07,10.68,10.7155,10.62,10.66,57345,0
2017-04-10,10.63,10.7372,10.63,10.66,12665,0
2017-04-11,10.69,10.7592,10.66,10.74,17284,0
2017-04-12,10.71,10.74,10.6507,10.73,9373,0
2017-04-13,10.68,10.71,10.63,10.63,12333,0
2017-04-17,10.7,10.7461,10.69,10.72,11829,0
2017-04-18,10.71,10.73,10.69,10.71,6711,0
2017-04-19,10.74,10.7899,10.73,10.73,14392,0
2017-04-20,10.75,10.75,10.6843,10.72,45172,0
2017-04-21,10.76,10.76,10.7,10.75,23415,0
2017-04-24,10.85,10.85,10.8,10.84,27299,0
2017-04-25,10.85,10.88,10.84,10.85,20946,0
2017-04-26,10.83,10.84,10.81,10.83,31341,0
2017-04-27,10.83,10.86,10.83,10.855,9668,0
2017-04-28,10.87,10.96,10.86,10.94,39530,0
2017-05-01,10.8919,10.99,10.8919,10.98,19970,0
2017-05-02,11.02,11.02,10.94,10.94,21021,0
2017-05-03,10.93,10.99,10.93,10.9893,19939,0
2017-05-04,10.97,10.9701,10.92,10.95,21290,0
2017-05-05,10.96,11.1389,10.96,11.1,47396,0
2017-05-08,11.14,11.16,11.062,11.12,25112,0
2017-05-09,11.09,11.13,11.09,11.13,30961,0
2017-05-10,11.12,11.17,11.12,11.14,64137,0
2017-05-11,11.18,11.18,11.08,11.17,40967,0
2017-05-12,11.15,11.15,11.13,11.15,12015,0
2017-05-15,11.11,11.16,11.11,11.16,82462,0
2017-05-16,11.16,11.17,11.11,11.16,17444,0
2017-05-17,11.11,11.2,11.11,11.16,31683,0
2017-05-18,11.16,11.23,11.16,11.18,37697,0
2017-05-19,11.21,11.32,11.21,11.29,40657,0
2017-05-22,11.3,11.3,11.2228,11.24,16272,0
2017-05-23,11.22,11.28,11.22,11.28,47117,0
2017-05-24,11.28,11.3,11.27,11.3,12552,0
2017-05-25,11.33,11.39,11.3225,11.37,108450,0
2017-05-26,11.36,11.36,11.33,11.35,19438,0
2017-05-30,11.41,11.41,11.39,11.39,16028,0
2017-05-31,11.46,11.46,11.4,11.44,22564,0
2017-06-01,11.43,11.55,11.41,11.41,50226,0
2017-06-02,11.57,11.57,11.39,11.54,140259,0
2017-06-05,11.49,11.64,11.49,11.61,79565,0
2017-06-06,11.58,11.65,11.58,11.649,31408,0
2017-06-07,11.67,11.73,11.67,11.73,25356,0
2017-06-08,11.65,11.7,11.62,11.66,49065,0
2017-06-09,11.59,11.65,11.56,11.61,44335,0
2017-06-12,11.62,11.64,11.57,11.615,13002,0
2017-06-13,11.65,11.74,11.65,11.71,12619,0
2017-06-14,11.72,11.72,11.6508,11.71,25045,0
2017-06-15,11.59,11.6775,11.58,11.59,30421,0
2017-06-16,11.6,11.6,11.51,11.57,31433,0
2017-06-19,11.57,11.63,11.57,11.57,6981,0
2017-06-20,11.5,11.61,11.5,11.59,34672,0
2017-06-21,11.55,11.6,11.51,11.51,55398,0
2017-06-22,11.52,11.61,11.52,11.61,16831,0
2017-06-23,11.59,11.59,11.55,11.55,15442,0
2017-06-26,11.56,11.61,11.53,11.58,21422,0
2017-06-27,11.53,11.59,11.53,11.54,13058,0
2017-06-28,11.55,11.59,11.48,11.59,32064,0
2017-06-29,11.48,11.56,11.44,11.46,56793,0
2017-06-30,11.5,11.53,11.47,11.48,37654,0
2017-07-03,11.48,11.5,11.451,11.48,7599,0
2017-07-05,11.46,11.49,11.41,11.44,13877,0
2017-07-06,11.39,11.459,11.39,11.4,21788,0
2017-07-07,11.35,11.385,11.3,11.34,38619,0
2017-07-10,11.34,11.36,11.33,11.36,12775,0
2017-07-11,11.39,11.44,11.376,11.43,31209,0
2017-07-12,11.47,11.57,11.47,11.57,28196,0
2017-07-13,11.51,11.5999,11.51,11.58,22765,0
2017-07-14,11.62,11.67,11.605,11.645,9525,0
2017-07-17,11.62,11.671,11.61,11.62,18485,0
2017-07-18,11.69,11.69,11.63,11.66,15372,0
2017-07-19,11.69,11.8,11.69,11.75,12759,0
2017-07-20,11.8,11.8,11.7,11.76,10887,0
2017-07-21,11.75,11.82,11.74,11.82,47310,0
2017-07-24,11.8078,11.9,11.8078,11.88,28735,0
2017-07-25,11.78,12,11.78,11.96,75856,0
2017-07-26,11.97,12.02,11.86,11.97,40693,0
2017-07-27,11.97,11.97,11.87,11.88,74722,0
2017-07-28,11.86,11.9,11.84,11.86,32945,0
2017-07-31,11.99,11.99,11.94,11.99,22513,0
2017-08-01,11.99,12.09,11.99,12.05,64716,0
2017-08-02,12.05,12.11,12.05,12.09,18985,0
2017-08-03,12.08,12.2,12.08,12.19,17118,0
2017-08-04,12.22,12.37,12.2028,12.37,47788,0
2017-08-07,12.35,12.39,12.34,12.39,21199,0
2017-08-08,12.4,12.4,12.33,12.34,19736,0
2017-08-09,12.3,12.3,12.22,12.2201,26921,0
2017-08-10,12.26,12.27,11.99,12.03,88686,0
2017-08-11,11.84,12.17,11.76,12.08,38335,0
2017-08-14,12.14,12.2768,12.14,12.25,88969,0
2017-08-15,12.19,12.19,12.01,12.01,80336,0
2017-08-16,12.02,12.0711,12.02,12.06,20419,0
2017-08-17,11.98,12.0499,11.96,11.96,35880,0
2017-08-18,12.02,12.1159,11.9904,12.09,30849,0
2017-08-21,12.04,12.0871,12.02,12.05,47235,0
2017-08-22,12.14,12.22,12.105,12.21,70095,0
2017-08-23,12.21,12.21,12.1314,12.21,22535,0
2017-08-24,12.14,12.25,12.13,12.18,58897,0
2017-08-25,12.2,12.24,12.16,12.24,17753,0
2017-08-28,12.24,12.28,12.2,12.28,18192,0
2017-08-29,12.27,12.32,12.2392,12.29,32410,0
2017-08-30,12.27,12.319,12.2601,12.29,31268,0
2017-08-31,12.32,12.39,12.32,12.34,22550,0
2017-09-01,12.28,12.34,12.28,12.3301,23915,0
2017-09-05,12.33,12.33,12.167,12.25,35969,0
2017-09-06,12.19,12.25,12.19,12.24,75611,0
2017-09-07,12.24,12.3899,12.2302,12.34,69302,0
2017-09-08,12.38,12.43,12.34,12.41,41100,0
2017-09-11,12.5,12.5,12.44,12.4689,29442,0
2017-09-12,12.41,12.46,12.34,12.3599,48055,0
2017-09-13,12.35,12.4343,12.31,12.31,23718,0
2017-09-14,12.3,12.41,12.29,12.4,28735,0
2017-09-15,12.36,12.43,12.3273,12.39,32256,0
2017-09-18,12.38,12.48,12.34,12.34,28617,0
2017-09-19,12.45,12.45,12.36,12.39,41661,0
2017-09-20,12.4,12.45,12.35,12.41,24063,0
2017-09-21,12.31,12.35,12.25,12.31,92969,0
2017-09-22,12.315,12.3368,12.29,12.3,18990,0
2017-09-25,12.35,12.4,12.34,12.34,17832,0
2017-09-26,12.34,12.4,12.3399,12.38,27274,0
2017-09-27,12.34,12.41,12.3299,12.39,58270,0
2017-09-28,12.38,12.46,12.37,12.41,115909,0
2017-09-29,12.5,12.58,12.49,12.55,53218,0
2017-10-02,12.53,12.56,12.5019,12.53,34230,0
2017-10-03,12.61,12.71,12.53,12.7,80594,0
2017-10-04,12.59,12.71,12.59,12.61,33880,0
2017-10-05,12.56,12.66,12.56,12.66,26771,0
2017-10-06,12.7092,12.7092,12.65,12.65,42232,0
2017-10-09,12.54,12.5882,12.45,12.56,57614,0
2017-10-10,12.76,12.76,12.54,12.58,221023,0
2017-10-11,12.71,12.72,12.65,12.7,26469,0
2017-10-12,12.7,12.7,12.52,12.57,143801,0
2017-10-13,12.68,12.719,12.49,12.56,288943,0
2017-10-16,12.63,12.645,12.63,12.64,37018,0
2017-10-17,12.64,12.69,12.63,12.68,33803,0
2017-10-18,12.6,12.63,12.584,12.62,23720,0
2017-10-19,12.5,12.56,12.5,12.5407,26387,0
2017-10-20,12.5455,12.57,12.5101,12.57,55756,0
2017-10-23,12.58,12.63,12.54,12.55,31968,0
2017-10-24,12.61,12.63,12.6,12.61,36704,0
2017-10-25,12.59,12.59,12.52,12.53,54180,0
2017-10-26,12.53,12.5991,12.5,12.5767,29138,0
2017-10-27,12.6,12.8,12.6,12.8,137127,0
2017-10-30,12.79,12.8,12.75,12.79,68952,0
2017-10-31,12.73,12.9,12.73,12.89,41952,0
2017-11-01,12.98,13.09,12.95,13.0297,85293,0
2017-11-02,12.97,13.07,12.97,13.07,37241,0
2017-11-03,13.03,13.13,13.03,13.13,48896,0
2017-11-06,13.2,13.2,13.06,13.14,74737,0
2017-11-07,13.2,13.38,13.079,13.32,164806,0
2017-11-08,13.28,13.39,13.28,13.36,56335,0
2017-11-09,13.23,13.24,13.14,13.23,74118,0
2017-11-10,13.24,13.25,13.22,13.22,48609,0
