Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7741,8.8425,8.762,8.7741,123777,0
2005-02-28,8.762,8.8324,8.7446,8.8324,115791,0
2005-03-01,8.8324,8.8765,8.824,8.8324,183965,0
2005-03-02,8.8708,8.8765,8.8371,8.8765,115959,0
2005-03-03,8.8831,8.9292,8.8617,8.8831,189343,0
2005-03-04,8.8831,8.9422,8.855,8.9292,152327,0
2005-03-07,8.9346,8.9543,8.9083,8.9486,100460,0
2005-03-08,8.9593,8.9723,8.9292,8.9292,85618,0
2005-03-09,8.9486,8.9657,8.8904,8.9149,134877,0
2005-03-10,8.9346,8.9593,8.9083,8.9346,140410,0
2005-03-11,8.8904,8.9083,8.8324,8.8371,122803,0
2005-03-14,8.8653,8.8708,8.8121,8.824,147102,0
2005-03-15,8.8483,8.855,8.7805,8.7805,158850,0
2005-03-16,8.8186,8.8324,8.7805,8.8073,113014,0
2005-03-17,8.8121,8.8617,8.7741,8.824,142212,0
2005-03-18,8.8371,8.8483,8.6769,8.7257,180530,0
2005-03-21,8.7183,8.7446,8.646,8.6841,192607,0
2005-03-22,8.646,8.671,8.6082,8.6595,177925,0
2005-03-23,8.6082,8.646,8.5486,8.5531,167163,0
2005-03-24,8.5531,8.6021,8.5184,8.5667,187390,0
2005-03-28,8.5424,8.6082,8.2843,8.3593,337422,0
2005-03-29,8.4189,8.5667,8.3716,8.5667,181676,0
2005-03-30,8.5774,8.7025,8.5774,8.6841,166837,0
2005-03-31,8.7025,8.7868,8.6955,8.7311,166516,0
2005-04-01,8.7676,8.7676,8.6899,8.7074,108457,0
2005-04-04,8.7493,8.7676,8.7074,8.7074,96380,0
2005-04-05,8.7383,8.7555,8.6769,8.7183,60011,0
2005-04-06,8.7257,8.7555,8.6955,8.7311,75666,0
2005-04-07,8.7074,8.7383,8.6595,8.6899,113991,0
2005-04-08,8.6595,8.712,8.5246,8.5424,119702,0
2005-04-11,8.536,8.5837,8.4428,8.5113,121989,0
2005-04-12,8.5246,8.5911,8.4853,8.5837,68988,0
2005-04-13,8.5531,8.5774,8.4924,8.5184,103886,0
2005-04-14,8.5184,8.5308,8.3716,8.4005,227996,0
2005-04-15,8.4005,8.4792,8.2888,8.3645,130958,0
2005-04-18,8.3079,8.4545,8.2172,8.3312,181354,0
2005-04-19,8.3593,8.4685,8.3385,8.3839,79098,0
2005-04-20,8.4005,8.4988,8.4005,8.4305,75666,0
2005-04-21,8.4924,8.4988,8.3515,8.3839,97366,0
2005-04-22,8.3593,8.412,8.2172,8.2594,96709,0
2005-04-25,8.3189,8.3775,8.2468,8.2958,121989,0
2005-04-26,8.3593,8.3839,8.2365,8.2791,145477,0
2005-04-27,8.3146,8.4545,8.3079,8.4483,108941,0
2005-04-28,8.4739,8.536,8.4428,8.5308,113508,0
2005-04-29,8.4685,8.5774,8.4685,8.5246,59853,0
2005-05-02,8.5667,8.5837,8.4988,8.5113,50070,0
2005-05-03,8.5184,8.5531,8.3312,8.3716,92310,0
2005-05-04,8.3903,8.4545,8.3079,8.412,113833,0
2005-05-05,8.4005,8.406,8.3079,8.3775,97691,0
2005-05-06,8.3903,8.4189,8.3079,8.3943,142695,0
2005-05-09,8.4005,8.4305,8.3716,8.3903,82360,0
2005-05-10,8.4189,8.4545,8.3645,8.4428,115137,0
2005-05-11,8.3312,8.3903,8.3189,8.3716,93117,0
2005-05-12,8.3903,8.3903,8.3385,8.3515,72901,0
2005-05-13,8.3839,8.3839,8.2468,8.265,88388,0
2005-05-16,8.3079,8.3079,8.2294,8.2594,124600,0
2005-05-17,8.2791,8.3146,8.1187,8.1563,176786,0
2005-05-18,8.1308,8.2234,8.1002,8.1132,134060,0
2005-05-19,8.1187,8.1308,7.99,8.0933,188854,0
2005-05-20,8.107,8.2112,8.0509,8.1002,142378,0
2005-05-23,8.107,8.1257,7.9784,8.0815,218694,0
2005-05-24,8.1132,8.1563,7.8245,7.9596,505397,0
2005-05-25,7.9214,8.0196,7.9164,7.9164,294045,0
2005-05-26,7.9784,8.0262,7.9596,8.0087,261916,0
2005-05-27,8.0145,8.0815,7.99,8.0509,173032,0
2005-05-31,8.0754,8.1187,8.0509,8.0815,129652,0
2005-06-01,8.0933,8.1368,8.0754,8.0873,147262,0
2005-06-02,8.0754,8.1257,8.0577,8.1257,171730,0
2005-06-03,8.1132,8.143,8.0754,8.1308,117588,0
2005-06-06,8.143,8.1974,8.107,8.1853,145148,0
2005-06-07,8.1974,8.2365,8.1726,8.1974,116614,0
2005-06-08,8.1853,8.2294,8.1563,8.1609,85454,0
2005-06-09,8.1002,8.1563,8.0873,8.1563,114158,0
2005-06-10,8.0754,8.2234,8.0754,8.2234,141882,0
2005-06-13,8.1498,8.1917,8.0509,8.143,178900,0
2005-06-14,8.1498,8.1498,8.0262,8.0577,162763,0
2005-06-15,8.0873,8.1002,7.9784,8.0637,108620,0
2005-06-16,8.0933,8.1187,8.0087,8.1002,124435,0
2005-06-17,8.1368,8.2045,8.0637,8.107,117588,0
2005-06-20,8.1368,8.1368,8.0262,8.038,105682,0
2005-06-21,8.0754,8.107,8.038,8.0815,123130,0
2005-06-22,8.1187,8.2234,8.0933,8.1563,330085,0
2005-06-23,8.1563,8.1974,8.1257,8.1257,189176,0
2005-06-24,8.1498,8.1563,8.038,8.0694,167816,0
2005-06-27,8.0509,8.0933,7.9596,8.038,174991,0
2005-06-28,8.0873,8.1132,8.038,8.0933,128186,0
2005-06-29,8.107,8.1498,8.038,8.107,113014,0
2005-06-30,8.0933,8.1563,8.0815,8.1368,83179,0
2005-07-01,8.1609,8.1668,8.1308,8.1563,55614,0
2005-07-05,8.1798,8.2172,8.1563,8.1798,91819,0
2005-07-06,8.1853,8.1917,8.1563,8.1798,84152,0
2005-07-07,8.1798,8.1798,8.1132,8.1798,69469,0
2005-07-08,8.1917,8.2112,8.1368,8.1853,124109,0
2005-07-11,8.2413,8.2413,8.1563,8.1917,139756,0
2005-07-12,8.1726,8.2294,8.1187,8.1368,92790,0
2005-07-13,8.107,8.107,8.0324,8.0509,130627,0
2005-07-14,8.0637,8.1187,8.0196,8.0637,133076,0
2005-07-15,8.0577,8.1187,8.0509,8.0754,83005,0
2005-07-18,8.0873,8.1308,8.0509,8.107,107798,0
2005-07-19,8.1187,8.1563,8.0637,8.1498,120846,0
2005-07-20,8.1498,8.1563,8.0873,8.107,114325,0
2005-07-21,8.1368,8.1368,8.0509,8.1187,113991,0
2005-07-22,8.143,8.1498,8.0873,8.1002,77468,0
2005-07-25,8.0933,8.1498,8.0933,8.0933,109595,0
2005-07-26,8.1187,8.1368,8.0694,8.1187,116114,0
2005-07-27,8.1257,8.1917,8.1257,8.1798,135851,0
2005-07-28,8.1974,8.2413,8.1668,8.2234,144655,0
2005-07-29,8.2413,8.2594,8.2172,8.2234,122640,0
2005-08-01,8.2594,8.2791,8.1974,8.2537,194883,0
2005-08-02,8.2172,8.2172,8.1498,8.1798,192437,0
2005-08-03,8.1974,8.1974,8.1368,8.1726,116114,0
2005-08-04,8.1726,8.1798,8.1187,8.1609,106986,0
2005-08-05,8.1563,8.1853,8.1187,8.1798,145305,0
2005-08-08,8.1798,8.2294,8.1563,8.2172,124266,0
2005-08-09,8.2365,8.2413,8.1498,8.1917,108287,0
2005-08-10,8.2172,8.2413,8.1798,8.1974,113991,0
2005-08-11,8.1798,8.1853,8.0873,8.1257,163086,0
2005-08-12,8.1257,8.1368,8.0637,8.0933,108620,0
2005-08-15,8.1002,8.1002,8.0087,8.0448,178258,0
2005-08-16,8.0509,8.0637,8.0087,8.0637,141395,0
2005-08-17,8.0815,8.1132,8.0262,8.0262,108770,0
2005-08-18,8.0196,8.0754,8.0196,8.0262,101773,0
2005-08-19,8.0324,8.0577,8.0017,8.0577,102579,0
2005-08-22,8.0196,8.0577,8.0017,8.0262,155259,0
2005-08-23,8.0637,8.0873,8.0145,8.0448,101435,0
2005-08-24,8.038,8.0577,7.99,8.0087,175478,0
2005-08-25,7.9961,8.0145,7.953,7.9715,153625,0
2005-08-26,7.9596,8.0017,7.9214,7.9396,172389,0
2005-08-29,7.9715,8.0087,7.9462,7.9835,96058,0
2005-08-30,7.9835,7.9961,7.9396,7.9462,98022,0
2005-08-31,7.9462,8.0087,7.9462,7.9961,124756,0
2005-09-01,7.9715,8.0262,7.9396,8.0017,113014,0
2005-09-02,8.0145,8.038,7.9835,8.0262,85785,0
2005-09-06,8.038,8.1002,8.0262,8.0873,211846,0
2005-09-07,8.0933,8.1132,8.0637,8.0754,162269,0
2005-09-08,8.0577,8.0873,8.0324,8.0815,206626,0
2005-09-09,8.0324,8.1002,8.0324,8.0933,95565,0
2005-09-12,8.0694,8.107,8.0694,8.1002,127859,0
2005-09-13,8.0637,8.0694,8.0324,8.0637,125903,0
2005-09-14,8.0873,8.1187,8.0448,8.0694,236802,0
2005-09-15,8.0754,8.0815,8.0324,8.038,124109,0
2005-09-16,8.038,8.0577,8.0017,8.0087,156238,0
2005-09-19,8.0324,8.038,7.99,8.0145,133728,0
2005-09-20,8.0087,8.0145,7.9214,7.9462,186567,0
2005-09-21,7.9462,8.0017,7.9214,7.953,178753,0
2005-09-22,7.9099,7.9338,7.8487,7.8857,225059,0
2005-09-23,7.8975,7.9214,7.8055,7.8309,212501,0
2005-09-26,7.8438,7.8857,7.7859,7.8178,257187,0
2005-09-27,7.7989,7.8734,7.7682,7.8055,276756,0
2005-09-28,7.7442,7.8975,7.7378,7.862,180043,0
2005-09-29,7.862,7.88,7.8309,7.8683,141723,0
2005-09-30,7.8734,7.9596,7.8487,7.9596,167650,0
2005-10-03,7.953,8.0017,7.8914,7.9462,134386,0
2005-10-04,7.9596,7.9657,7.8554,7.8914,123949,0
2005-10-05,7.8734,7.9396,7.8438,7.9396,147435,0
2005-10-06,7.953,7.953,7.862,7.8734,84969,0
2005-10-07,7.8487,7.862,7.811,7.8554,127696,0
2005-10-10,7.8487,7.9596,7.8487,7.928,165691,0
2005-10-11,7.928,7.9462,7.8309,7.8914,113669,0
2005-10-12,7.8245,7.8487,7.7682,7.8055,99324,0
2005-10-13,7.7859,7.7859,7.6841,7.7262,136170,0
2005-10-14,7.6962,7.7747,7.6962,7.7566,74197,0
2005-10-17,7.7566,7.7747,7.671,7.7017,129981,0
2005-10-18,7.6962,7.7262,7.6032,7.6334,150858,0
2005-10-19,7.6962,7.6962,7.5234,7.5734,201083,0
2005-10-20,7.5117,7.5912,7.4928,7.5487,154279,0
2005-10-21,7.5849,7.6517,7.5487,7.6453,157540,0
2005-10-24,7.7017,7.7501,7.6334,7.6645,254083,0
2005-10-25,7.7017,7.7442,7.6962,7.7085,184771,0
2005-10-26,7.7322,7.7501,7.6775,7.7262,236152,0
2005-10-27,7.7378,7.8554,7.7262,7.8309,204677,0
2005-10-28,7.8245,7.8245,7.763,7.7682,128349,0
2005-10-31,7.7989,7.8178,7.7322,7.811,168465,0
2005-11-01,7.8245,7.8245,7.7262,7.763,175478,0
2005-11-02,7.7747,7.7859,7.7378,7.7442,134705,0
2005-11-03,7.7442,7.7989,7.7322,7.7925,147102,0
2005-11-04,7.7747,7.8055,7.7442,7.7682,86280,0
2005-11-07,7.8178,7.8178,7.7322,7.7682,126392,0
2005-11-08,7.7747,7.7925,7.7378,7.7566,89535,0
2005-11-09,7.7859,7.7925,7.7262,7.7501,132262,0
2005-11-10,7.6841,7.7501,7.6775,7.7378,169443,0
2005-11-11,7.7378,7.7378,7.6841,7.6905,58872,0
2005-11-14,7.6905,7.715,7.6032,7.6453,213312,0
2005-11-15,7.671,7.6775,7.597,7.6086,147102,0
2005-11-16,7.5849,7.6152,7.4804,7.487,267620,0
2005-11-17,7.4998,7.5298,7.4682,7.5298,241857,0
2005-11-18,7.5117,7.5425,7.4501,7.487,287193,0
2005-11-21,7.4928,7.5789,7.4804,7.4804,353560,0
2005-11-22,7.4998,7.5234,7.4621,7.4928,292407,0
2005-11-23,7.5053,7.5117,7.4682,7.4928,135365,0
2005-11-25,7.5425,7.5487,7.5117,7.5117,47620,0
2005-11-28,7.5606,7.5849,7.5117,7.5298,182818,0
2005-11-29,7.5234,7.5543,7.4804,7.5117,343946,0
2005-11-30,7.5117,7.5912,7.5053,7.5849,243811,0
2005-12-01,7.6086,7.6216,7.4998,7.5543,212990,0
2005-12-02,7.5665,7.6086,7.5543,7.5606,135527,0
2005-12-05,7.5606,7.6581,7.5543,7.6216,189015,0
2005-12-06,7.6086,7.6453,7.5912,7.6032,155905,0
2005-12-07,7.6086,7.6453,7.597,7.6216,219352,0
2005-12-08,7.6152,7.6645,7.6032,7.6645,191955,0
2005-12-09,7.6645,7.715,7.6216,7.715,239081,0
2005-12-12,7.7262,7.7378,7.6276,7.671,160803,0
2005-12-13,7.5487,7.597,7.5234,7.5234,167484,0
2005-12-14,7.5298,7.5665,7.5117,7.5361,268445,0
2005-12-15,7.5361,7.5665,7.518,7.5298,265341,0
2005-12-16,7.5298,7.6216,7.5298,7.6086,200596,0
2005-12-19,7.597,7.6216,7.5487,7.5912,160803,0
2005-12-20,7.5912,7.5912,7.5543,7.5665,163252,0
2005-12-21,7.5849,7.5912,7.518,7.5298,182818,0
2005-12-22,7.5234,7.5543,7.5117,7.5543,189015,0
2005-12-23,7.5789,7.6216,7.5789,7.6152,155424,0
2005-12-27,7.6216,7.6775,7.6032,7.6276,440005,0
2005-12-28,7.6276,7.6645,7.6152,7.6334,347531,0
2005-12-29,7.6334,7.6645,7.6334,7.6517,311172,0
2005-12-30,7.6395,7.6905,7.6395,7.6581,298124,0
2006-01-03,7.6517,7.7085,7.6517,7.7085,101605,0
2006-01-04,7.6905,7.7566,7.6905,7.7501,157540,0
2006-01-05,7.7682,7.8245,7.763,7.8178,90999,0
2006-01-06,7.8245,7.8245,7.7682,7.8055,111068,0
2006-01-09,7.7925,7.8734,7.7925,7.8373,133728,0
2006-01-10,7.8178,7.9164,7.8178,7.9164,187060,0
2006-01-11,7.7989,7.8857,7.7989,7.8857,106986,0
2006-01-12,7.8734,7.9214,7.8683,7.9039,142695,0
2006-01-13,7.8914,7.9039,7.862,7.8914,93446,0
2006-01-17,7.8554,7.8914,7.8438,7.8683,100623,0
2006-01-18,7.8914,7.8914,7.7925,7.862,152485,0
2006-01-19,7.862,7.8683,7.8309,7.8487,119872,0
2006-01-20,7.8487,7.8734,7.8438,7.8487,81701,0
2006-01-23,7.8487,7.862,7.8178,7.8373,72086,0
2006-01-24,7.8438,7.8857,7.8438,7.8857,110738,0
2006-01-25,7.8857,7.8857,7.8438,7.8554,152485,0
2006-01-26,7.862,7.8914,7.8554,7.862,150196,0
2006-01-27,7.88,7.9099,7.8734,7.8975,92143,0
2006-01-30,7.9039,7.953,7.8975,7.9338,185916,0
2006-01-31,7.9338,7.9596,7.9214,7.9596,102415,0
2006-02-01,7.9715,7.9715,7.9338,7.9396,120688,0
2006-02-02,7.9338,7.9596,7.8245,7.88,306760,0
2006-02-03,7.88,7.8857,7.8245,7.8683,177925,0
2006-02-06,7.8975,7.9596,7.88,7.928,153138,0
2006-02-07,7.9396,7.9462,7.8734,7.8857,326009,0
2006-02-08,7.88,7.928,7.8683,7.8975,230275,0
2006-02-09,7.9039,7.99,7.8975,7.953,209732,0
2006-02-10,7.9596,7.9835,7.9164,7.9338,201573,0
2006-02-13,7.9164,7.9396,7.8975,7.9338,150525,0
2006-02-14,7.953,7.99,7.928,7.9596,157377,0
2006-02-15,7.953,8.0087,7.9462,7.9715,125244,0
2006-02-16,7.9784,8.0087,7.9596,8.0017,114325,0
2006-02-17,8.0087,8.0196,7.9835,8.0017,154928,0
2006-02-21,8.0324,8.0509,8.0145,8.0324,114978,0
2006-02-22,8.0196,8.0815,8.0196,8.0509,230275,0
2006-02-23,8.0694,8.0694,7.9835,8.0017,249032,0
2006-02-24,8.0017,8.038,7.9961,8.0262,122154,0
2006-02-27,8.0262,8.038,7.9784,7.99,273007,0
2006-02-28,7.9715,8.0017,7.862,7.8975,333843,0
2006-03-01,7.9164,8.038,7.9164,8.0262,208754,0
2006-03-02,8.0262,8.1187,8.0087,8.1132,157216,0
2006-03-03,8.1187,8.1308,8.0815,8.0933,122486,0
2006-03-06,8.0933,8.1498,8.0754,8.1187,151181,0
2006-03-07,8.1257,8.1257,8.0324,8.0448,152485,0
2006-03-08,8.0637,8.0933,8.0448,8.0873,149877,0
2006-03-09,8.1002,8.1368,8.0873,8.1257,150689,0
2006-03-10,8.1187,8.1668,8.0933,8.143,169114,0
2006-03-13,8.0933,8.1609,8.0933,8.1563,90839,0
2006-03-14,8.1563,8.1563,8.0754,8.1002,183638,0
2006-03-15,8.1002,8.1563,8.0754,8.143,158194,0
2006-03-16,8.1308,8.1563,8.1132,8.1308,128349,0
2006-03-17,8.143,8.1853,8.1257,8.1368,174505,0
2006-03-20,8.1726,8.1853,8.1308,8.1563,116614,0
2006-03-21,8.143,8.1498,8.0873,8.0873,134705,0
2006-03-22,8.0873,8.1308,7.9596,8.1308,165042,0
2006-03-23,8.1368,8.2112,8.1308,8.1668,111388,0
2006-03-24,8.1974,8.2045,8.1257,8.1609,96709,0
2006-03-27,8.1668,8.1726,8.1132,8.1187,95565,0
2006-03-28,8.1308,8.1668,8.107,8.1308,146454,0
2006-03-29,8.1668,8.1726,8.1257,8.1368,146943,0
2006-03-30,8.1308,8.1609,8.107,8.1498,144820,0
2006-03-31,8.1563,8.1974,8.1308,8.1308,129816,0
2006-04-03,8.1609,8.1726,8.1257,8.1563,150196,0
2006-04-04,8.1563,8.1798,8.143,8.143,110081,0
2006-04-05,8.1563,8.1917,8.1368,8.1726,155751,0
2006-04-06,8.1726,8.1726,8.1498,8.1498,90026,0
2006-04-07,8.1498,8.1726,8.143,8.143,94266,0
2006-04-10,8.143,8.1668,8.143,8.1498,93937,0
2006-04-11,8.1002,8.1187,8.0448,8.0448,147922,0
2006-04-12,8.0509,8.1187,8.0262,8.0933,126720,0
2006-04-13,8.0873,8.1257,7.99,8.0017,119540,0
2006-04-17,7.9784,8.0017,7.9338,7.9715,190485,0
2006-04-18,7.99,7.99,7.9214,7.928,110738,0
2006-04-19,7.9462,7.9596,7.8975,7.9396,238106,0
2006-04-20,7.9396,7.9784,7.9164,7.9164,77468,0
2006-04-21,7.9164,7.9961,7.8975,7.9039,206144,0
2006-04-24,7.9099,7.9338,7.8857,7.9338,146776,0
2006-04-25,7.9396,7.953,7.8683,7.8914,131605,0
2006-04-26,7.928,7.9715,7.9099,7.9099,177925,0
2006-04-27,7.928,8.0262,7.928,7.9715,141882,0
2006-04-28,8.0262,8.0873,8.0017,8.0694,183146,0
2006-05-01,8.1308,8.1498,8.0637,8.0815,164884,0
2006-05-02,8.0815,8.107,8.0087,8.0087,150525,0
2006-05-03,8.0017,8.0873,8.0017,8.0637,94754,0
2006-05-04,8.0509,8.107,8.0509,8.0815,139756,0
2006-05-05,8.0815,8.1498,8.0754,8.0754,129166,0
2006-05-08,8.0694,8.1308,8.0694,8.1187,90839,0
2006-05-09,8.0933,8.1132,8.0637,8.0815,130307,0
2006-05-10,8.0694,8.107,8.0509,8.0754,101276,0
2006-05-11,8.0509,8.0577,7.9715,7.9715,154767,0
2006-05-12,7.99,8.0694,7.9715,8.038,111388,0
2006-05-15,8.0694,8.0754,8.0324,8.0577,72730,0
2006-05-16,8.0873,8.0873,8.038,8.0448,108123,0
2006-05-17,8.0448,8.0694,7.99,8.0017,109266,0
2006-05-18,7.9961,8.0448,7.9784,8.0017,138132,0
2006-05-19,8.0017,8.0577,8.0017,8.0577,106655,0
2006-05-22,8.0577,8.107,8.0145,8.0145,71594,0
2006-05-23,7.99,8.0448,7.9784,8.0196,139756,0
2006-05-24,8.0017,8.0509,7.9961,8.0509,110244,0
2006-05-25,8.0196,8.0637,8.0087,8.0324,87251,0
2006-05-26,8.0448,8.0933,8.0262,8.0637,157700,0
2006-05-30,8.0637,8.1132,8.0637,8.0815,143840,0
2006-05-31,8.0694,8.1368,8.0694,8.1368,102907,0
2006-06-01,8.1498,8.2112,8.1308,8.1668,208909,0
2006-06-02,8.1853,8.1853,8.1368,8.1853,200267,0
2006-06-05,8.1917,8.1974,8.143,8.1609,96058,0
2006-06-06,8.1498,8.1974,8.1257,8.1917,94103,0
2006-06-07,8.1974,8.2234,8.1917,8.1974,172050,0
2006-06-08,8.2112,8.2172,8.1563,8.1798,154440,0
2006-06-09,8.1563,8.2234,8.1563,8.1974,168954,0
2006-06-12,8.1974,8.2413,8.1974,8.2365,285728,0
2006-06-13,8.2045,8.2112,8.1563,8.1853,313937,0
2006-06-14,8.2045,8.2294,8.1368,8.1368,157540,0
2006-06-15,8.1257,8.2045,8.1257,8.1798,68653,0
2006-06-16,8.1798,8.1974,8.1308,8.1917,106986,0
2006-06-19,8.1917,8.2045,8.1498,8.2045,131768,0
2006-06-20,8.1917,8.2172,8.1498,8.1609,93775,0
2006-06-21,8.1609,8.2234,8.1308,8.1308,239567,0
2006-06-22,8.1187,8.1563,8.0933,8.1002,215925,0
2006-06-23,8.1187,8.1609,8.1002,8.1609,110738,0
2006-06-26,8.1563,8.1726,8.1308,8.1668,113181,0
2006-06-27,8.1498,8.1668,8.0933,8.1308,193414,0
2006-06-28,8.1563,8.2045,8.143,8.1726,188854,0
2006-06-29,8.1798,8.2112,8.1498,8.1917,172872,0
2006-06-30,8.2294,8.2537,8.1563,8.1563,293554,0
2006-07-03,8.2365,8.2365,8.1798,8.2172,90026,0
2006-07-05,8.2294,8.2294,8.1798,8.1798,90510,0
2006-07-06,8.1798,8.2172,8.1798,8.2045,124109,0
2006-07-07,8.2294,8.2468,8.2045,8.2045,106494,0
2006-07-10,8.2294,8.2413,8.1917,8.2112,126882,0
2006-07-11,8.2172,8.2594,8.2172,8.2468,94266,0
2006-07-12,8.2365,8.2365,8.1853,8.2045,133566,0
2006-07-13,8.2172,8.2365,8.1974,8.2365,108457,0
2006-07-14,8.2112,8.2294,8.1668,8.2045,82846,0
2006-07-17,8.1974,8.2172,8.1798,8.1917,89035,0
2006-07-18,8.2294,8.2294,8.1974,8.2045,110244,0
2006-07-19,8.2045,8.2468,8.2045,8.2468,79426,0
2006-07-20,8.2468,8.2468,8.1917,8.2045,107969,0
2006-07-21,8.1974,8.2234,8.1498,8.1668,188361,0
2006-07-24,8.1668,8.1917,8.1563,8.1668,132742,0
2006-07-25,8.1798,8.1974,8.1498,8.1609,132913,0
2006-07-26,8.1917,8.2112,8.143,8.1563,227825,0
2006-07-27,8.1917,8.2172,8.1609,8.2045,111226,0
2006-07-28,8.1853,8.2112,8.1563,8.1668,226205,0
2006-07-31,8.1798,8.1853,8.1498,8.1563,166187,0
2006-08-01,8.1853,8.2045,8.1798,8.1853,166671,0
2006-08-02,8.1853,8.2172,8.1853,8.1917,168137,0
2006-08-03,8.2045,8.2112,8.1917,8.2045,97851,0
2006-08-04,8.2172,8.2172,8.1798,8.1798,102093,0
2006-08-07,8.1853,8.2045,8.1668,8.1668,161456,0
2006-08-08,8.1609,8.2045,8.1609,8.1726,114978,0
2006-08-09,8.1668,8.1726,8.1257,8.1563,322745,0
2006-08-10,8.1563,8.1798,8.1132,8.1726,182166,0
2006-08-11,8.1187,8.1257,8.0694,8.107,104049,0
2006-08-14,8.1187,8.1187,8.0637,8.0694,104049,0
2006-08-15,8.0873,8.1187,8.0694,8.0754,140575,0
2006-08-16,8.1002,8.1132,8.0754,8.1002,120191,0
2006-08-17,8.1132,8.1187,8.0324,8.0509,153625,0
2006-08-18,8.0324,8.0577,7.9784,7.99,286379,0
2006-08-21,7.9715,8.0087,7.928,7.9396,299264,0
2006-08-22,7.9396,8.0017,7.9396,7.99,293067,0
2006-08-23,8.0145,8.0262,7.99,8.0145,124435,0
2006-08-24,8.0262,8.0448,8.0017,8.0324,160312,0
2006-08-25,8.0324,8.0637,8.0262,8.0509,88388,0
2006-08-28,8.0754,8.0933,8.0509,8.0815,146614,0
2006-08-29,8.107,8.1257,8.0815,8.0933,109757,0
2006-08-30,8.1002,8.1257,8.0933,8.1132,100135,0
2006-08-31,8.1368,8.1498,8.0933,8.0933,127528,0
2006-09-01,8.1257,8.1498,8.1257,8.1308,157216,0
2006-09-05,8.143,8.1726,8.1368,8.1498,195215,0
2006-09-06,8.1974,8.1974,8.1563,8.1668,178900,0
2006-09-07,8.1853,8.1974,8.1609,8.1609,129981,0
2006-09-08,8.1798,8.2234,8.1609,8.2234,105353,0
2006-09-11,8.2234,8.2537,8.2045,8.2468,112527,0
2006-09-12,8.2468,8.2537,8.2234,8.2365,135681,0
2006-09-13,8.2234,8.2294,8.1668,8.1974,164057,0
2006-09-14,8.2365,8.2365,8.1853,8.2045,119053,0
2006-09-15,8.2045,8.2413,8.1798,8.2413,179724,0
2006-09-18,8.2413,8.2791,8.2365,8.2791,153951,0
2006-09-19,8.2888,8.2958,8.2365,8.265,203202,0
2006-09-20,8.3025,8.3079,8.2413,8.265,150525,0
2006-09-21,8.2722,8.2791,8.1917,8.2468,186732,0
2006-09-22,8.2594,8.2791,8.2234,8.2791,150196,0
2006-09-25,8.2722,8.2888,8.2594,8.2791,173523,0
2006-09-26,8.2791,8.2958,8.2234,8.2958,273822,0
2006-09-27,8.3079,8.3146,8.2413,8.265,204677,0
2006-09-28,8.2722,8.2888,8.2413,8.265,178095,0
2006-09-29,8.265,8.3025,8.2468,8.2843,180530,0
2006-10-02,8.3146,8.3261,8.2843,8.3146,159336,0
2006-10-03,8.3079,8.3146,8.2594,8.2791,182166,0
2006-10-04,8.2791,8.3025,8.2468,8.3025,160637,0
2006-10-05,8.2958,8.3189,8.2888,8.3025,151830,0
2006-10-06,8.3025,8.3146,8.2234,8.3025,200757,0
2006-10-09,8.3146,8.3385,8.2413,8.2722,209891,0
2006-10-10,8.3312,8.3312,8.2468,8.2843,181516,0
2006-10-11,8.2843,8.2843,8.1974,8.2537,159503,0
2006-10-12,8.2594,8.2594,8.2172,8.2294,116114,0
2006-10-13,8.2594,8.2594,8.2112,8.2365,160637,0
2006-10-16,8.2594,8.3079,8.2294,8.2468,110081,0
2006-10-17,8.265,8.3025,8.2365,8.265,228475,0
2006-10-18,8.2843,8.2958,8.265,8.2791,154597,0
2006-10-19,8.2888,8.3453,8.265,8.3453,108620,0
2006-10-20,8.3079,8.3312,8.2888,8.3312,79259,0
2006-10-23,8.3312,8.3385,8.2843,8.3385,208096,0
2006-10-24,8.3645,8.3716,8.3261,8.3716,199778,0
2006-10-25,8.4262,8.4615,8.3645,8.3943,170753,0
2006-10-26,8.4368,8.4368,8.4005,8.412,177597,0
2006-10-27,8.4189,8.4428,8.406,8.4368,144655,0
2006-10-30,8.4792,8.4853,8.4305,8.4792,188361,0
2006-10-31,8.4483,8.4739,8.4262,8.4615,164549,0
2006-11-01,8.4853,8.4924,8.4615,8.4853,174991,0
2006-11-02,8.4853,8.4988,8.412,8.4615,297470,0
2006-11-03,8.4615,8.4615,8.406,8.4368,131941,0
2006-11-06,8.4545,8.4545,8.4262,8.4428,140257,0
2006-11-07,8.4615,8.4739,8.4428,8.4545,133894,0
2006-11-08,8.4685,8.4685,8.4545,8.4685,118402,0
2006-11-09,8.4792,8.4792,8.4545,8.4685,210226,0
2006-11-10,8.4853,8.4988,8.4428,8.4739,144496,0
2006-11-13,8.4368,8.4368,8.3593,8.406,140743,0
2006-11-14,8.4305,8.4305,8.3716,8.4005,172538,0
2006-11-15,8.412,8.4262,8.3716,8.406,184938,0
2006-11-16,8.3943,8.4189,8.3775,8.3943,185267,0
2006-11-17,8.406,8.4428,8.3775,8.4428,164399,0
2006-11-20,8.4428,8.4428,8.3839,8.4005,140410,0
2006-11-21,8.412,8.4189,8.3453,8.3903,186732,0
2006-11-22,8.3453,8.3716,8.3189,8.3453,134705,0
2006-11-24,8.3079,8.3903,8.3079,8.3775,82529,0
2006-11-27,8.3943,8.3943,8.3079,8.3079,211691,0
2006-11-28,8.3312,8.3385,8.2722,8.2888,231092,0
2006-11-29,8.2888,8.3261,8.2888,8.2958,119872,0
2006-11-30,8.3146,8.3385,8.3025,8.3385,139442,0
2006-12-01,8.3453,8.3515,8.3261,8.3385,174831,0
2006-12-04,8.3775,8.3943,8.3453,8.3943,189838,0
2006-12-05,8.3903,8.4262,8.3716,8.4189,233055,0
2006-12-06,8.4189,8.4368,8.3716,8.4005,160637,0
2006-12-07,8.406,8.412,8.3775,8.406,133076,0
2006-12-08,8.3839,8.4189,8.3839,8.4005,134705,0
2006-12-11,8.3943,8.4305,8.3943,8.4305,172872,0
2006-12-12,8.4428,8.4685,8.4189,8.4305,173364,0
2006-12-13,8.4005,8.4262,8.3716,8.3716,170102,0
2006-12-14,8.3645,8.3903,8.3261,8.3515,203528,0
2006-12-15,8.3716,8.3943,8.3385,8.3716,211195,0
2006-12-18,8.3839,8.4368,8.3775,8.4262,137481,0
2006-12-19,8.4005,8.4305,8.3943,8.4262,167981,0
2006-12-20,8.4428,8.4739,8.412,8.4483,178753,0
2006-12-21,8.4685,8.4739,8.4305,8.4615,107969,0
2006-12-22,8.4739,8.4792,8.4305,8.4428,88552,0
2006-12-26,8.4545,8.4792,8.4262,8.4483,133237,0
2006-12-27,8.4483,8.4988,8.4428,8.4685,234512,0
2006-12-28,8.4853,8.5246,8.4615,8.4615,159002,0
2006-12-29,8.4792,8.5113,8.4615,8.4685,196844,0
2007-01-03,8.4615,8.5424,8.4615,8.5246,166187,0
2007-01-04,8.5113,8.5911,8.5113,8.5837,189176,0
2007-01-05,8.6082,8.6082,8.572,8.5774,146285,0
2007-01-08,8.5967,8.6312,8.5774,8.5837,225555,0
2007-01-09,8.5837,8.6382,8.5837,8.6209,231911,0
2007-01-10,8.5774,8.6082,8.572,8.6082,150689,0
2007-01-11,8.6082,8.646,8.5667,8.6082,143188,0
2007-01-12,8.6021,8.6312,8.5911,8.6312,129981,0
2007-01-16,8.6209,8.646,8.5837,8.6158,158028,0
2007-01-17,8.646,8.652,8.6158,8.6382,125740,0
2007-01-18,8.6595,8.6955,8.6021,8.6158,245771,0
2007-01-19,8.6254,8.6382,8.5967,8.6082,141723,0
2007-01-22,8.6254,8.6312,8.5911,8.6254,156400,0
2007-01-23,8.6082,8.671,8.6082,8.671,230439,0
2007-01-24,8.6769,8.7025,8.6158,8.6312,222774,0
2007-01-25,8.6209,8.646,8.5603,8.5911,427282,0
2007-01-26,8.5967,8.6082,8.5486,8.5967,266156,0
2007-01-29,8.6209,8.6595,8.5967,8.6209,164709,0
2007-01-30,8.6382,8.6382,8.5837,8.5967,184609,0
2007-01-31,8.6158,8.6382,8.5837,8.6382,293554,0
2007-02-01,8.6382,8.6659,8.6158,8.6659,307905,0
2007-02-02,8.7025,8.762,8.6659,8.7446,354545,0
2007-02-05,8.7555,8.7868,8.7074,8.7555,150362,0
2007-02-06,8.7555,8.824,8.7257,8.7933,359110,0
2007-02-07,8.7805,8.8,8.7311,8.7741,233541,0
2007-02-08,8.7805,8.7933,8.7446,8.7933,185591,0
2007-02-09,8.8121,8.824,8.7676,8.824,90510,0
2007-02-12,8.8186,8.8324,8.8,8.8186,107969,0
2007-02-13,8.8,8.8,8.7074,8.762,151504,0
2007-02-14,8.7805,8.7933,8.652,8.6769,181637,0
2007-02-15,8.6899,8.7383,8.6769,8.7311,120361,0
2007-02-16,8.7183,8.7311,8.7025,8.7183,67029,0
2007-02-20,8.7074,8.7741,8.6955,8.6955,181354,0
2007-02-21,8.6899,8.7676,8.6899,8.7383,233541,0
2007-02-22,8.7311,8.7555,8.6769,8.6899,155905,0
2007-02-23,8.6899,8.7257,8.671,8.712,138957,0
2007-02-26,8.7257,8.7555,8.7074,8.7383,125575,0
2007-02-27,8.7493,8.762,8.4368,8.5308,231749,0
2007-02-28,8.5774,8.6841,8.5531,8.646,136012,0
2007-03-01,8.6841,8.6841,8.6158,8.6382,201114,0
2007-03-02,8.6841,8.6899,8.6254,8.6254,172872,0
2007-03-05,8.5967,8.6841,8.4545,8.5911,300238,0
2007-03-06,8.5837,8.646,8.5774,8.6382,184127,0
2007-03-07,8.7383,8.7383,8.6209,8.6209,169286,0
2007-03-08,8.646,8.6899,8.6312,8.6659,117912,0
2007-03-09,8.6955,8.7383,8.6769,8.6955,162595,0
2007-03-12,8.7183,8.7257,8.6769,8.7074,191456,0
2007-03-13,8.6769,8.6769,8.5531,8.572,211521,0
2007-03-14,8.572,8.5967,8.5184,8.5667,190646,0
2007-03-15,8.5774,8.5911,8.5531,8.5531,142862,0
2007-03-16,8.5531,8.6254,8.5531,8.6021,102415,0
2007-03-19,8.6312,8.646,8.5774,8.5774,155751,0
2007-03-20,8.6021,8.6769,8.6021,8.6158,143521,0
2007-03-21,8.6312,8.646,8.5667,8.5667,127044,0
2007-03-22,8.5531,8.6082,8.5531,8.5911,225713,0
2007-03-23,8.5837,8.6659,8.5837,8.6209,121989,0
2007-03-26,8.6382,8.671,8.5774,8.6158,268110,0
2007-03-27,8.5837,8.6382,8.5837,8.6158,174662,0
2007-03-28,8.6209,8.6209,8.5837,8.6082,133237,0
2007-03-29,8.6209,8.646,8.5967,8.6312,131941,0
2007-03-30,8.646,8.6955,8.6312,8.6769,169443,0
2007-04-02,8.7025,8.7183,8.6841,8.712,174991,0
2007-04-03,8.7311,8.7555,8.6955,8.7383,127044,0
2007-04-04,8.7493,8.8073,8.7383,8.7933,136828,0
2007-04-05,8.8121,8.8324,8.7868,8.8073,154597,0
2007-04-09,8.8186,8.8324,8.8073,8.8324,117752,0
2007-04-10,8.8324,8.8708,8.8121,8.824,165369,0
2007-04-11,8.7868,8.7933,8.7555,8.762,119872,0
2007-04-12,8.7805,8.8186,8.7805,8.7805,144496,0
2007-04-13,8.7868,8.824,8.7805,8.8186,120032,0
2007-04-16,8.8324,8.8324,8.8,8.824,75666,0
2007-04-17,8.8,8.8324,8.8,8.8324,161941,0
2007-04-18,8.8073,8.8324,8.8,8.8324,104536,0
2007-04-19,8.8324,8.8324,8.8121,8.8324,207122,0
2007-04-20,8.8324,8.8324,8.8,8.8186,179888,0
2007-04-23,8.8121,8.8324,8.8073,8.824,157540,0
2007-04-24,8.824,8.824,8.8,8.8186,177113,0
2007-04-25,8.7868,8.8324,8.7805,8.8324,188522,0
2007-04-26,8.8324,8.8765,8.8186,8.8617,151020,0
2007-04-27,8.8765,8.8904,8.8653,8.8831,61811,0
2007-04-30,8.8904,8.8904,8.8425,8.8765,113181,0
2007-05-01,8.8831,8.9025,8.8708,8.9025,170910,0
2007-05-02,8.9025,8.9215,8.8653,8.8653,197666,0
2007-05-03,8.9025,8.9215,8.8831,8.9025,124266,0
2007-05-04,8.8831,8.9486,8.8831,8.9486,141553,0
2007-05-07,8.9486,8.9657,8.9422,8.9543,112527,0
2007-05-08,8.9772,8.9903,8.9346,8.9903,155584,0
2007-05-09,9.0302,9.0418,8.9837,9.0017,161941,0
2007-05-10,9.0493,9.0559,8.9837,9.0151,203692,0
2007-05-11,8.9723,8.9968,8.9543,8.9837,161125,0
2007-05-14,8.9837,9.0151,8.9593,8.9968,177925,0
2007-05-15,8.9657,8.9968,8.9593,8.9837,161456,0
2007-05-16,8.9657,9.0086,8.9657,8.9837,193414,0
2007-05-17,9.0017,9.0247,8.9772,8.9772,181842,0
2007-05-18,8.9968,9.0151,8.9346,8.9837,275127,0
2007-05-21,8.9772,8.9837,8.9215,8.9657,143521,0
2007-05-22,8.9772,8.9772,8.9486,8.9723,121332,0
2007-05-23,8.9772,9.0086,8.9543,9.0017,225555,0
2007-05-24,9.0086,9.0086,8.9486,8.9657,159989,0
2007-05-25,8.9657,9.0247,8.9657,9.0247,136828,0
2007-05-29,9.0493,9.0835,9.0247,9.0835,145962,0
2007-05-30,9.0624,9.0758,9.0302,9.0369,101605,0
2007-05-31,9.0493,9.0758,9.0302,9.0418,137976,0
2007-06-01,9.0624,9.0691,9.0369,9.0493,99324,0
2007-06-04,9.0418,9.1073,9.0181,9.0247,113014,0
2007-06-05,9.0247,9.0835,9.0247,9.0624,202062,0
2007-06-06,9.0691,9.0872,9.0369,9.0493,139929,0
2007-06-07,9.0758,9.0938,8.9083,8.9346,282131,0
2007-06-08,8.9657,8.9968,8.9149,8.9149,193746,0
2007-06-11,8.9486,9.0181,8.9346,8.9772,136346,0
2007-06-12,8.9292,9.1243,8.9292,9.0493,238766,0
2007-06-13,8.9422,9.0758,8.9292,8.9593,136346,0
2007-06-14,8.9837,9.0624,8.9772,9.0181,101922,0
2007-06-15,9.0302,9.0691,9.0302,9.0493,70784,0
2007-06-18,9.0493,9.0758,8.9772,9.0302,172706,0
2007-06-19,9.0302,9.0758,9.0302,9.0758,122640,0
2007-06-20,9.0758,9.1684,9.0624,9.1186,241360,0
2007-06-21,9.1073,9.1368,9.0493,9.0691,140257,0
2007-06-22,9.0758,9.1435,9.0758,9.1109,106817,0
2007-06-25,9.1435,9.1769,8.9486,8.9903,258656,0
2007-06-26,8.9422,9.0017,8.5424,8.6021,550248,0
2007-06-27,8.6021,8.6659,8.5424,8.6021,336440,0
2007-06-28,8.5911,8.7676,8.5911,8.7383,185099,0
2007-06-29,8.8,8.8121,8.7555,8.7555,142378,0
2007-07-02,8.7446,8.824,8.7446,8.8186,126232,0
2007-07-03,8.8121,8.8831,8.8121,8.8653,53000,0
2007-07-05,8.8653,8.9543,8.8653,8.9422,138298,0
2007-07-06,8.9422,8.9486,8.9083,8.9083,113348,0
2007-07-09,8.8971,8.9486,8.8971,8.9422,100460,0
2007-07-10,8.9903,8.9903,8.8186,8.8186,196191,0
2007-07-11,8.7493,8.8,8.6659,8.6769,221636,0
2007-07-12,8.6769,8.7383,8.6158,8.6382,153301,0
2007-07-13,8.6312,8.6899,8.6082,8.6082,138470,0
2007-07-16,8.6209,8.6312,8.5486,8.5667,137811,0
2007-07-17,8.572,8.572,8.4483,8.4615,275620,0
2007-07-18,8.4005,8.4005,8.1609,8.2468,391240,0
2007-07-19,8.1798,8.2843,8.1726,8.2594,225059,0
2007-07-20,8.2594,8.2594,8.1668,8.2112,162922,0
2007-07-23,8.1726,8.2791,8.1257,8.2791,208096,0
2007-07-24,8.3312,8.3312,8.038,8.0873,207122,0
2007-07-25,8.0196,8.0815,7.8975,7.9784,236308,0
2007-07-26,7.8487,7.88,7.5425,7.88,403310,0
2007-07-27,7.7682,7.9338,7.7017,7.8309,263713,0
2007-07-30,7.88,7.9657,7.7442,7.9657,210226,0
2007-07-31,7.9164,8.0577,7.9164,8.0017,153793,0
2007-08-01,8.0933,8.0933,7.7802,7.8914,210545,0
2007-08-02,7.9596,7.9596,7.8734,7.9338,96709,0
2007-08-03,7.9039,7.9039,7.7859,7.7925,100782,0
2007-08-06,7.7989,7.7989,7.5606,7.597,236308,0
2007-08-07,7.6086,7.7322,7.5543,7.7206,187222,0
2007-08-08,7.7859,8.0509,7.7322,7.9784,374280,0
2007-08-09,7.8914,7.9164,7.811,7.8245,122486,0
2007-08-10,7.763,7.7802,7.6152,7.7747,331392,0
2007-08-13,7.7442,7.7442,7.6645,7.6962,197171,0
2007-08-14,7.6395,7.671,7.4746,7.4998,328942,0
2007-08-15,7.3521,7.4195,7.1804,7.2539,435603,0
2007-08-16,6.8676,7.1249,6.5855,7.0882,862723,0
2007-08-17,7.1437,7.4378,7.1437,7.407,427282,0
2007-08-20,7.4254,7.6517,7.4254,7.6276,185432,0
2007-08-21,7.6517,7.7566,7.6152,7.7566,161456,0
2007-08-22,7.763,7.7859,7.6453,7.7017,210052,0
2007-08-23,7.7501,7.7747,7.6905,7.6962,136170,0
2007-08-24,7.7085,7.7802,7.6962,7.6962,138470,0
2007-08-27,7.7442,7.7442,7.6645,7.6775,139110,0
2007-08-28,7.6775,7.6962,7.5849,7.6032,113669,0
2007-08-29,7.6334,7.7206,7.5849,7.6334,317525,0
2007-08-30,7.5789,7.6395,7.5425,7.5425,249847,0
2007-08-31,7.5425,7.6775,7.5425,7.6775,137644,0
2007-09-04,7.6775,7.7262,7.6395,7.715,103394,0
2007-09-05,7.6962,7.7206,7.6581,7.7206,106325,0
2007-09-06,7.7322,7.862,7.7322,7.8554,173850,0
2007-09-07,7.811,7.88,7.7925,7.8178,121168,0
2007-09-10,7.8734,7.88,7.811,7.8178,136346,0
2007-09-11,7.8554,7.8683,7.7682,7.811,109266,0
2007-09-12,7.7682,7.7802,7.7322,7.7322,82360,0
2007-09-13,7.7682,7.7925,7.7378,7.7682,76325,0
2007-09-14,7.7682,7.7747,7.7017,7.7206,102664,0
2007-09-17,7.7206,7.7206,7.597,7.6086,159659,0
2007-09-18,7.597,7.7501,7.597,7.7262,162922,0
2007-09-19,7.7566,7.7859,7.7262,7.7859,139756,0
2007-09-20,7.7566,7.7802,7.7442,7.7747,109917,0
2007-09-21,7.7859,7.7925,7.7501,7.7802,146285,0
2007-09-24,7.7925,7.7989,7.763,7.7989,187544,0
2007-09-25,7.7747,7.7989,7.7501,7.7501,137644,0
2007-09-26,7.7378,7.7747,7.7322,7.7378,162432,0
2007-09-27,7.763,7.7747,7.7442,7.7501,106325,0
2007-09-28,7.7501,7.7802,7.7501,7.7501,198637,0
2007-10-01,7.7802,7.8487,7.763,7.8487,195706,0
2007-10-02,7.8487,7.8975,7.8487,7.8857,174991,0
2007-10-03,7.88,7.9039,7.8683,7.88,98337,0
2007-10-04,7.88,7.8857,7.8683,7.8683,70127,0
2007-10-05,7.862,7.8975,7.7989,7.7989,172872,0
2007-10-08,7.7925,7.8487,7.7925,7.8245,59193,0
2007-10-09,7.862,7.8734,7.8309,7.8683,96544,0
2007-10-10,7.8487,7.9099,7.8487,7.88,180043,0
2007-10-11,7.8309,7.8309,7.7501,7.7925,121168,0
2007-10-12,7.7859,7.811,7.7802,7.8055,63279,0
2007-10-15,7.8178,7.8178,7.7682,7.7682,135681,0
2007-10-16,7.7682,7.7682,7.6775,7.6775,105194,0
2007-10-17,7.6962,7.7378,7.6905,7.7085,83664,0
2007-10-18,7.6775,7.7085,7.6216,7.6334,168632,0
2007-10-19,7.6216,7.6395,7.5606,7.5734,201897,0
2007-10-22,7.5543,7.6086,7.5543,7.5789,129491,0
2007-10-23,7.6032,7.6276,7.5606,7.5789,107307,0
2007-10-24,7.5789,7.6216,7.5789,7.6216,101605,0
2007-10-25,7.6276,7.6395,7.5487,7.5487,298772,0
2007-10-26,7.5606,7.6216,7.5606,7.6216,110244,0
2007-10-29,7.6276,7.6841,7.6216,7.6334,150689,0
2007-10-30,7.6334,7.6581,7.6216,7.6216,222453,0
2007-10-31,7.6216,7.6517,7.6216,7.6395,162269,0
2007-11-01,7.6645,7.6645,7.6216,7.6334,135851,0
2007-11-02,7.6032,7.6453,7.5789,7.6032,111068,0
2007-11-05,7.5734,7.6152,7.5298,7.597,134387,0
2007-11-06,7.597,7.6086,7.4621,7.4928,187222,0
2007-11-07,7.4746,7.4746,7.3336,7.3336,178417,0
2007-11-08,7.2661,7.3823,7.2476,7.3213,209891,0
2007-11-09,7.2723,7.3213,7.2539,7.2968,119702,0
2007-11-12,7.2784,7.3151,7.2417,7.3092,464303,0
2007-11-13,7.2049,7.2968,7.2049,7.2844,201251,0
2007-11-14,7.3948,7.3948,7.2049,7.217,190875,0
2007-11-15,7.1985,7.2354,7.1619,7.1804,164549,0
2007-11-16,7.1006,7.1928,7.1006,7.1065,294858,0
2007-11-19,7.0153,7.1065,7.0153,7.0516,272518,0
2007-11-20,7.0028,7.0821,6.9594,6.9594,351453,0
2007-11-21,6.9594,6.9843,6.9225,6.972,136995,0
2007-11-23,6.9594,7.039,6.9594,7.0331,63441,0
2007-11-26,7.0331,7.1313,7.0331,7.0942,179940,0
2007-11-27,7.0639,7.2049,7.0639,7.2049,202393,0
2007-11-28,7.2233,7.2968,7.2049,7.2723,285441,0
2007-11-29,7.2354,7.303,7.113,7.168,224244,0
2007-11-30,7.1867,7.2476,7.0942,7.211,217558,0
2007-12-03,7.211,7.2417,7.1985,7.2417,186077,0
2007-12-04,7.2292,7.2292,7.1619,7.168,133914,0
2007-12-05,7.1804,7.1985,7.1371,7.1494,166995,0
2007-12-06,7.1557,7.2233,7.1557,7.217,336116,0
2007-12-07,7.211,7.26,7.2049,7.2049,189668,0
2007-12-10,7.1867,7.303,7.1867,7.2661,273983,0
2007-12-11,7.26,7.2844,7.1804,7.2233,252290,0
2007-12-12,7.174,7.2292,7.1313,7.1437,145148,0
2007-12-13,7.1249,7.1557,7.0516,7.0639,160803,0
2007-12-14,7.0457,7.1249,7.039,7.0882,221469,0
2007-12-17,7.1006,7.113,7.0821,7.1006,137150,0
2007-12-18,7.1249,7.168,7.1006,7.1189,230760,0
2007-12-19,7.1189,7.1557,7.0697,7.0697,321109,0
2007-12-20,7.0576,7.113,6.9896,7.0028,423047,0
2007-12-21,7.0086,7.0697,6.9966,7.039,348022,0
2007-12-24,7.0457,7.1619,7.0457,7.1006,276756,0
2007-12-26,7.0942,7.1313,7.0697,7.0697,235816,0
2007-12-27,7.0821,7.1249,7.0516,7.0576,274570,0
2007-12-28,7.0457,7.1006,7.0207,7.0516,450938,0
2007-12-31,7.0697,7.1189,7.0516,7.0639,629105,0
2008-01-02,7.0516,7.1985,7.0516,7.1985,279206,0
2008-01-03,7.211,7.2968,7.211,7.2968,197666,0
2008-01-04,7.303,7.3213,7.211,7.26,190157,0
2008-01-07,7.26,7.2784,7.217,7.2539,105027,0
2008-01-08,7.303,7.3213,7.2661,7.2908,346553,0
2008-01-09,7.2844,7.3583,7.26,7.3521,203528,0
2008-01-10,7.8487,7.8487,7.303,7.444,185591,0
2008-01-11,7.4195,7.4195,7.3275,7.3706,126162,0
2008-01-14,7.3823,7.3948,7.3092,7.3275,129491,0
2008-01-15,7.2844,7.4134,7.2476,7.3706,238106,0
2008-01-16,7.3275,7.3764,7.3275,7.3459,94103,0
2008-01-17,7.3459,7.3706,7.1867,7.2661,107328,0
2008-01-18,7.2661,7.2723,7.0821,7.2049,168122,0
2008-01-22,6.9594,7.1371,6.8244,7.0086,166837,0
2008-01-23,6.7635,6.9594,6.7448,6.9172,345582,0
2008-01-24,6.9046,7.0207,6.8981,7.0086,184609,0
2008-01-25,7.0639,7.0942,6.9843,6.9896,238267,0
2008-01-28,6.9349,7.0207,6.9349,7.0153,124925,0
2008-01-29,7.0516,7.0516,6.972,7.0207,150196,0
2008-01-30,6.9775,7.039,6.8798,6.9535,313618,0
2008-01-31,6.8861,6.9966,6.8861,6.9843,97035,0
2008-02-01,7.0028,7.0028,6.9225,6.9413,104703,0
2008-02-04,6.972,6.972,6.8676,6.8676,204909,0
2008-02-05,6.8308,6.8308,6.6956,6.7025,236858,0
2008-02-06,6.7025,6.7635,6.6834,6.6834,154597,0
2008-02-07,6.6834,6.6956,6.5855,6.604,180266,0
2008-02-08,6.5609,6.641,6.5486,6.604,226762,0
2008-02-11,6.604,6.6099,6.4383,6.4631,261098,0
2008-02-12,6.4015,6.4753,6.3889,6.4197,234013,0
2008-02-13,6.3889,6.4197,6.2361,6.2488,235986,0
2008-02-14,6.2117,6.2541,6.144,6.1746,386650,0
2008-02-15,6.1931,6.2419,6.0642,6.2361,273660,0
2008-02-19,6.2361,6.3645,6.2361,6.3525,202452,0
2008-02-20,6.3832,6.3832,6.3031,6.3217,177583,0
2008-02-21,6.2912,6.4261,6.2608,6.4261,240288,0
2008-02-22,6.5118,6.5118,6.4197,6.4939,197978,0
2008-02-25,6.5184,6.7025,6.5118,6.7025,320905,0
2008-02-26,6.7265,6.788,6.6834,6.7755,215925,0
2008-02-27,6.8676,6.8735,6.7755,6.788,201004,0
2008-02-28,6.8367,6.8492,6.6901,6.7144,139442,0
2008-02-29,6.6956,6.7025,6.641,6.6715,142695,0
2008-03-03,6.5733,6.7144,6.5733,6.6956,170263,0
2008-03-04,6.3404,6.6834,6.3404,6.6652,255151,0
2008-03-05,6.6901,6.7265,6.5733,6.5733,167660,0
2008-03-06,6.5733,6.5733,6.4505,6.4567,184421,0
2008-03-07,6.4753,6.5486,6.4383,6.5424,102907,0
2008-03-10,6.5118,6.5303,6.3158,6.3955,229946,0
2008-03-11,6.4322,6.5303,6.4261,6.4383,147595,0
2008-03-12,6.4383,6.4631,6.4261,6.4322,68336,0
2008-03-13,6.4322,6.4567,6.371,6.4261,128043,0
2008-03-14,6.4631,6.4688,6.2724,6.3158,146454,0
2008-03-17,6.1991,6.2055,5.6907,6.1378,664738,0
2008-03-18,6.1809,6.2724,6.1746,6.1871,144986,0
2008-03-19,6.1871,6.2488,6.144,6.1622,205723,0
2008-03-20,6.2178,6.2912,6.1504,6.2912,156265,0
2008-03-24,6.371,6.371,6.2912,6.3589,162104,0
2008-03-25,6.3955,6.3955,6.3158,6.3768,152648,0
2008-03-26,6.3464,6.371,6.3158,6.3589,175226,0
2008-03-27,6.4197,6.4261,6.3097,6.371,127797,0
2008-03-28,6.4077,6.4077,6.2237,6.2237,134021,0
2008-03-31,6.2117,6.2912,6.2117,6.2724,146285,0
2008-04-01,6.2846,6.4015,6.2846,6.3832,133407,0
2008-04-02,6.4322,6.5118,6.3889,6.5118,175103,0
2008-04-03,6.4939,6.4939,6.4261,6.4448,163418,0
2008-04-04,6.4688,6.5366,6.4322,6.4874,158850,0
2008-04-07,6.5609,6.622,6.4383,6.5855,207445,0
2008-04-08,6.6099,6.622,6.5671,6.6099,139601,0
2008-04-09,6.622,6.6715,6.5671,6.604,162595,0
2008-04-10,6.622,6.622,6.5424,6.5792,145305,0
2008-04-11,6.4753,6.5303,6.4753,6.5118,80779,0
2008-04-14,6.5671,6.6099,6.5243,6.5366,209079,0
2008-04-15,6.5855,6.5855,6.4939,6.5609,146761,0
2008-04-16,6.622,6.6901,6.5855,6.6834,129330,0
2008-04-17,6.7204,6.7204,6.6592,6.6776,98416,0
2008-04-18,6.7265,6.7942,6.7204,6.788,134283,0
2008-04-21,6.7691,6.8244,6.7635,6.8244,82730,0
2008-04-22,6.855,6.9172,6.8367,6.9102,117494,0
2008-04-23,6.9172,6.9594,6.892,6.9473,134794,0
2008-04-24,6.9289,6.9594,6.9046,6.9473,76471,0
2008-04-25,6.9349,6.9896,6.9349,6.9473,63594,0
2008-04-28,7.0086,7.0086,6.9594,6.9594,139802,0
2008-04-29,7.0028,7.0028,6.9102,6.9775,235717,0
2008-04-30,6.9775,6.9896,6.8861,6.9172,131227,0
2008-05-01,6.9473,6.9775,6.9225,6.9349,108087,0
2008-05-02,6.9473,7.027,6.9225,6.9289,96913,0
2008-05-05,6.9594,6.9594,6.9102,6.9102,69340,0
2008-05-06,6.8981,6.9225,6.8676,6.892,106377,0
2008-05-07,6.9102,6.9225,6.855,6.855,75164,0
2008-05-08,6.8429,6.9225,6.8429,6.8981,65127,0
2008-05-09,6.9046,6.9594,6.9046,6.9225,65092,0
2008-05-12,6.9473,6.9473,6.9046,6.9046,108887,0
2008-05-13,6.8676,6.8676,6.8187,6.8367,66521,0
2008-05-14,6.8615,6.8615,6.8001,6.8308,108232,0
2008-05-15,6.8492,6.8492,6.8123,6.8367,129166,0
2008-05-16,6.855,6.855,6.8187,6.8244,78984,0
2008-05-19,6.8492,6.8492,6.8123,6.8187,151801,0
2008-05-20,6.8064,6.8367,6.8001,6.8001,145060,0
2008-05-21,6.8492,6.8492,6.782,6.788,130174,0
2008-05-22,6.8492,6.8492,6.788,6.8244,121125,0
2008-05-23,6.8492,6.8735,6.8187,6.8735,118529,0
2008-05-27,6.9102,6.9172,6.8492,6.8492,150892,0
2008-05-28,6.8798,6.9102,6.855,6.8861,102200,0
2008-05-29,6.9102,6.9102,6.8492,6.855,106479,0
2008-05-30,6.855,6.8676,6.8367,6.8429,84228,0
2008-06-02,6.8244,6.892,6.8244,6.892,74735,0
2008-06-03,6.8676,6.8798,6.8367,6.8676,111911,0
2008-06-04,6.8492,6.855,6.8187,6.8187,135127,0
2008-06-05,6.8308,6.8615,6.8123,6.8367,104069,0
2008-06-06,6.8244,6.8429,6.8064,6.8187,84892,0
2008-06-09,6.8367,6.855,6.8001,6.8001,82823,0
2008-06-10,6.7942,6.8244,6.7691,6.782,100447,0
2008-06-11,6.7691,6.7691,6.7081,6.7081,213780,0
2008-06-12,6.7388,6.7388,6.7081,6.7265,118746,0
2008-06-13,6.7448,6.7448,6.7204,6.7204,79033,0
2008-06-16,6.7328,6.7328,6.7025,6.7144,144889,0
2008-06-17,6.7448,6.8244,6.7265,6.8187,156603,0
2008-06-18,6.782,6.8064,6.7635,6.7635,109707,0
2008-06-19,6.7691,6.782,6.7144,6.7144,105422,0
2008-06-20,6.7265,6.7635,6.7081,6.7265,90713,0
2008-06-23,6.7635,6.7635,6.6776,6.6776,141024,0
2008-06-24,6.6776,6.6901,6.6099,6.6652,133950,0
2008-06-25,6.7081,6.7081,6.622,6.641,106238,0
2008-06-26,6.5916,6.6285,6.5609,6.5609,118311,0
2008-06-27,6.5733,6.5855,6.4874,6.4874,115931,0
2008-06-30,6.4874,6.5243,6.4874,6.5184,104631,0
2008-07-01,6.5303,6.5733,6.5118,6.5486,117617,0
2008-07-02,6.5064,6.5609,6.4874,6.5303,104448,0
2008-07-03,6.5671,6.5671,6.4383,6.4992,109375,0
2008-07-07,6.4992,6.5243,6.3768,6.414,140516,0
2008-07-08,6.3339,6.3832,6.3279,6.3645,188914,0
2008-07-09,6.3645,6.4015,6.3589,6.3768,113179,0
2008-07-10,6.3525,6.4261,6.3339,6.3525,114447,0
2008-07-11,6.2724,6.3031,6.2419,6.2912,114703,0
2008-07-14,6.2912,6.3279,6.2055,6.2361,121680,0
2008-07-15,6.1318,6.1504,5.9602,6.0155,256409,0
2008-07-16,6.3404,6.3404,6.009,6.1378,134974,0
2008-07-17,6.1622,6.2488,6.1504,6.2055,135117,0
2008-07-18,6.2055,6.2361,6.1378,6.1931,139275,0
2008-07-21,6.2055,6.2299,6.1809,6.2237,64938,0
2008-07-22,6.2361,6.2794,6.1746,6.2724,122589,0
2008-07-23,6.2724,6.2794,6.2237,6.2237,148838,0
2008-07-24,6.2178,6.2361,6.1622,6.1622,143656,0
2008-07-25,6.1746,6.2178,6.1686,6.1746,94855,0
2008-07-28,6.1809,6.2846,6.1746,6.1871,196280,0
2008-07-29,6.2299,6.2846,6.2055,6.2299,212115,0
2008-07-30,6.2724,6.2724,6.2299,6.2361,135479,0
2008-07-31,6.2541,6.2608,6.1686,6.1686,135038,0
2008-08-01,6.2361,6.2608,6.1809,6.2541,169292,0
2008-08-04,6.2361,6.2608,6.2055,6.2178,120644,0
2008-08-05,6.2178,6.2419,6.2055,6.2419,180030,0
2008-08-06,6.2178,6.2419,6.1196,6.1196,187672,0
2008-08-07,6.0642,6.1196,6.0642,6.1009,245991,0
2008-08-08,6.0702,6.1809,6.0702,6.1686,95777,0
2008-08-11,6.1746,6.1931,6.144,6.1622,85294,0
2008-08-12,6.1809,6.1809,6.1257,6.1504,118089,0
2008-08-13,6.0887,6.1196,6.0825,6.1075,53281,0
2008-08-14,6.1196,6.1318,6.0887,6.1009,88225,0
2008-08-15,6.0887,6.1257,6.0769,6.0887,91062,0
2008-08-18,6.1257,6.1318,6.0769,6.0769,101557,0
2008-08-19,6.0769,6.1009,6.0395,6.0769,271138,0
2008-08-20,6.0825,6.0825,6.009,6.0155,292676,0
2008-08-21,5.9663,6.0213,5.9602,5.9602,230001,0
2008-08-22,5.9845,6.0584,5.9781,6.0584,304786,0
2008-08-25,6.0395,6.0702,6.0273,6.0517,117544,0
2008-08-26,6.0584,6.0769,6.0273,6.046,172741,0
2008-08-27,6.0338,6.046,6.0155,6.0395,174930,0
2008-08-28,6.046,6.1075,6.0338,6.0887,280284,0
2008-08-29,6.113,6.1196,6.0584,6.0584,136052,0
2008-09-02,6.113,6.1378,6.0769,6.1257,109720,0
2008-09-03,6.1009,6.113,6.046,6.0951,402228,0
2008-09-04,6.1009,6.1009,6.0702,6.0702,252536,0
2008-09-05,6.0825,6.0887,6.0338,6.0642,195589,0
2008-09-08,6.1257,6.1378,6.0517,6.0584,113937,0
2008-09-09,6.0769,6.0951,6.046,6.0825,366449,0
2008-09-10,6.0825,6.1009,6.0155,6.0584,172235,0
2008-09-11,5.9292,5.9904,5.9106,5.9602,277004,0
2008-09-12,5.9781,5.9781,5.8866,5.9292,189193,0
2008-09-15,5.8188,5.8313,5.7456,5.7639,292885,0
2008-09-16,5.6531,5.6531,5.4816,5.5618,422116,0
2008-09-17,5.3474,5.3595,4.9851,5.0708,548330,0
2008-09-18,5.0832,5.1875,4.9666,5.1633,521847,0
2008-09-19,5.2426,5.7515,5.2304,5.7515,386487,0
2008-09-22,5.6044,5.6475,5.4572,5.4878,220297,0
2008-09-23,5.5186,5.5186,5.3474,5.4201,160326,0
2008-09-24,5.4633,5.4633,5.2856,5.2856,226404,0
2008-09-25,5.2056,5.2856,5.2056,5.2304,294916,0
2008-09-26,5.2056,5.2056,4.9666,5.0708,290569,0
2008-09-29,4.8997,4.9666,4.3538,4.3906,647762,0
2008-09-30,4.4638,4.6726,4.4638,4.6297,697425,0
2008-10-01,4.7092,4.8073,4.6231,4.7826,230076,0
2008-10-02,4.7826,4.8443,4.6726,4.697,135853,0
2008-10-03,4.7703,4.8377,4.6726,4.697,173527,0
2008-10-06,4.4638,4.4638,4.0652,4.2491,723258,0
2008-10-07,4.2923,4.3352,4.139,4.1878,195560,0
2008-10-08,3.9858,4.0467,3.8324,3.9243,428366,0
2008-10-09,3.8506,3.961,3.4461,3.4707,524010,0
2008-10-10,3.0287,3.4461,2.9125,3.4031,646376,0
2008-10-13,3.6296,3.998,3.5992,3.9428,430954,0
2008-10-14,4.2923,4.2923,3.9735,4.0042,302986,0
2008-10-15,3.9735,3.9735,3.7097,3.7405,307326,0
2008-10-16,3.5316,3.8016,3.4278,3.8016,210641,0
2008-10-17,3.5133,3.7464,3.4952,3.6911,545743,0
2008-10-20,3.7709,3.8813,3.7405,3.8383,289089,0
2008-10-21,3.7405,3.8383,3.7405,3.7769,256703,0
2008-10-22,3.6604,3.7161,3.6177,3.6911,267810,0
2008-10-23,3.6911,3.808,3.6793,3.7769,430000,0
2008-10-24,3.6483,3.722,3.587,3.722,242166,0
2008-10-27,3.6241,3.7161,3.6177,3.6177,234210,0
2008-10-28,3.6604,3.6974,3.587,3.6911,213277,0
2008-10-29,3.6483,3.808,3.6421,3.7833,226897,0
2008-10-30,3.8324,4.0161,3.8324,4.0042,269547,0
2008-10-31,3.9858,4.0467,3.9551,4.0161,474378,0
2008-11-03,4.0467,4.1944,4.0221,4.1695,197343,0
2008-11-04,4.1695,4.3164,4.1695,4.2982,222185,0
2008-11-05,4.2923,4.3046,4.2491,4.2923,437395,0
2008-11-06,4.8929,4.8929,4.2248,4.2982,318132,0
2008-11-07,4.2862,4.3288,4.237,4.2435,158948,0
2008-11-10,4.3046,4.3046,4.1083,4.139,171133,0
2008-11-11,4.139,4.139,3.9243,3.9428,347454,0
2008-11-12,3.9124,3.9307,3.7283,3.8016,254781,0
2008-11-13,3.7529,3.8629,3.667,3.8324,223426,0
2008-11-14,3.7405,3.82,3.722,3.7405,153991,0
2008-11-17,3.6852,3.7649,3.5932,3.5932,280979,0
2008-11-18,3.5689,3.6364,3.4581,3.4827,174529,0
2008-11-19,3.4339,3.4339,3.1884,3.3234,237161,0
2008-11-20,3.1884,3.2192,2.9923,2.9923,317958,0
2008-11-21,3.023,3.023,2.8513,3.0048,263770,0
2008-11-24,3.0656,3.1086,3.0106,3.0535,160778,0
2008-11-25,3.0963,3.1392,2.9434,3.0354,166209,0
2008-11-26,2.9984,3.2192,2.9984,3.1762,270675,0
2008-11-28,3.2255,3.2255,3.1086,3.1086,108089,0
2008-12-01,3.0963,3.0963,2.9006,2.9006,218773,0
2008-12-02,2.8759,2.974,2.8576,2.931,218660,0
2008-12-03,2.931,2.9984,2.9006,2.9862,106759,0
2008-12-04,2.9862,2.9862,2.8941,2.9248,128880,0
2008-12-05,2.7349,2.882,2.7349,2.882,192204,0
2008-12-08,2.882,2.9555,2.8268,2.8513,137922,0
2008-12-09,2.8882,2.8882,2.7529,2.821,268768,0
2008-12-10,2.821,2.931,2.7595,2.9188,310835,0
2008-12-11,2.7964,2.9006,2.7902,2.809,188717,0
2008-12-12,3.1456,3.1456,2.6981,2.821,239651,0
2008-12-15,2.821,2.8449,2.7349,2.7529,208658,0
2008-12-16,2.7655,2.98,2.7655,2.9495,348505,0
2008-12-17,2.9434,3.1272,2.9006,3.1272,452811,0
2008-12-18,3.2066,3.2066,3.0656,3.0963,393594,0
2008-12-19,3.0354,3.1699,3.0354,3.1579,329086,0
2008-12-22,3.1579,3.2131,3.1272,3.1335,258493,0
2008-12-23,3.1884,3.2131,3.103,3.1826,192145,0
2008-12-24,3.1826,3.2192,3.1211,3.1579,122777,0
2008-12-26,3.1826,3.1884,3.0844,3.1884,412252,0
2008-12-29,3.2192,3.3112,3.1579,3.1699,395698,0
2008-12-30,3.1884,3.2437,3.1517,3.2375,345384,0
2008-12-31,3.195,3.305,3.1884,3.2866,357045,0
2009-01-02,3.3112,3.4892,3.2804,3.4892,289877,0
2009-01-05,3.4154,3.587,3.4154,3.5624,655971,0
2009-01-06,3.5564,3.6296,3.544,3.6055,316414,0
2009-01-07,3.6055,3.6296,3.5382,3.587,340315,0
2009-01-08,3.5382,3.6296,3.5382,3.6241,168311,0
2009-01-09,3.5624,3.6731,3.5624,3.6177,216863,0
2009-01-12,3.5747,3.6793,3.5747,3.6604,158656,0
2009-01-13,3.5259,3.6241,3.5133,3.544,417294,0
2009-01-14,3.391,3.4399,3.3112,3.3786,291069,0
2009-01-15,3.3357,3.4522,3.3293,3.4522,117882,0
2009-01-16,3.4769,3.5992,3.4769,3.5992,181536,0
2009-01-20,3.6296,3.6296,3.4522,3.4522,192285,0
2009-01-21,3.5071,3.5502,3.4581,3.5316,99337,0
2009-01-22,3.5747,3.5747,3.5133,3.5689,95849,0
2009-01-23,3.4952,3.5932,3.4952,3.5564,85215,0
2009-01-26,3.6116,3.6296,3.544,3.544,109587,0
2009-01-27,3.5259,3.6241,3.4644,3.4707,167488,0
2009-01-28,3.5382,3.6177,3.5316,3.6116,316150,0
2009-01-29,3.6364,3.7097,3.5992,3.6483,144902,0
2009-01-30,3.6296,3.7161,3.6296,3.6852,169083,0
2009-02-02,3.6731,3.7405,3.6604,3.7405,171893,0
2009-02-03,3.7283,3.8571,3.7283,3.8447,219035,0
2009-02-04,3.82,3.8753,3.82,3.8447,181873,0
2009-02-05,3.8813,3.8813,3.7097,3.8383,558839,0
2009-02-06,3.8506,3.9735,3.82,3.8629,146125,0
2009-02-09,3.9795,3.998,3.9124,3.9674,225978,0
2009-02-10,3.9674,4.0101,3.9124,3.9124,150633,0
2009-02-11,3.8629,3.9124,3.8571,3.8875,241489,0
2009-02-12,3.8506,3.998,3.826,3.9001,204728,0
2009-02-13,3.906,3.906,3.826,3.8447,108980,0
2009-02-17,3.82,3.82,3.6177,3.6483,203111,0
2009-02-18,3.6483,3.7097,3.4339,3.4769,185217,0
2009-02-19,3.5259,3.5382,3.4093,3.4093,189751,0
2009-02-20,3.354,3.354,3.2131,3.3112,208723,0
2009-02-23,3.3112,3.3172,3.2312,3.2437,188188,0
2009-02-24,3.2192,3.3603,3.2066,3.3172,287055,0
2009-02-25,3.4952,3.4952,3.2866,3.3417,142933,0
2009-02-26,3.3357,3.3484,3.2744,3.3172,169298,0
2009-02-27,3.3112,3.3172,3.2375,3.2681,139352,0
2009-03-02,3.2744,3.2866,3.1456,3.2375,198769,0
2009-03-03,3.25,3.25,3.078,3.1762,244753,0
2009-03-04,3.25,3.25,3.0597,3.1579,177312,0
2009-03-05,3.0656,3.1272,2.98,3.0048,210742,0
2009-03-06,2.931,2.9675,2.8449,2.882,201536,0
2009-03-09,2.821,2.8449,2.7473,2.7473,342667,0
2009-03-10,2.7655,3.0287,2.7595,3.0287,273615,0
2009-03-11,3.2375,3.2375,3.0048,3.0166,142966,0
2009-03-12,3.0535,3.2375,3.0048,3.195,116665,0
2009-03-13,3.195,3.2681,3.1211,3.2681,112547,0
2009-03-16,3.3234,3.3234,3.1456,3.1456,146266,0
2009-03-17,3.0963,3.1699,3.0963,3.1699,122784,0
2009-03-18,3.115,3.195,3.115,3.1456,116570,0
2009-03-19,3.1517,3.164,3.103,3.115,101159,0
2009-03-20,3.164,3.164,3.0963,3.1272,87205,0
2009-03-23,3.1884,3.2622,3.1884,3.2066,167757,0
2009-03-24,3.2255,3.2312,3.1579,3.1762,176180,0
2009-03-25,3.2312,3.2622,3.195,3.2559,198739,0
2009-03-26,3.2866,3.3112,3.25,3.2559,182971,0
2009-03-27,3.2744,3.2804,3.2131,3.2192,103565,0
2009-03-30,3.1762,3.1762,3.0287,3.0656,249005,0
2009-03-31,3.0963,3.2375,3.0963,3.2312,95732,0
2009-04-01,3.2375,3.305,3.1884,3.2925,129496,0
2009-04-02,3.3234,3.4461,3.3234,3.4215,245760,0
2009-04-03,3.3725,3.4215,3.3603,3.3848,127645,0
2009-04-06,3.3662,3.3725,3.3112,3.3603,81828,0
2009-04-07,3.3603,3.3725,3.3172,3.354,84888,0
2009-04-08,3.4093,3.4522,3.391,3.4093,103731,0
2009-04-09,3.4644,3.544,3.4581,3.5196,198882,0
2009-04-13,3.4707,3.5502,3.4707,3.544,185785,0
2009-04-14,3.5502,3.587,3.5196,3.5382,184391,0
2009-04-15,3.544,3.6116,3.5382,3.587,125301,0
2009-04-16,3.6177,3.8324,3.6177,3.7709,323436,0
2009-04-17,3.7649,3.8324,3.7588,3.7588,234448,0
2009-04-20,3.7405,3.7769,3.6974,3.704,137785,0
2009-04-21,3.6852,3.7342,3.6793,3.7342,166431,0
2009-04-22,3.7097,3.7769,3.704,3.7283,145078,0
2009-04-23,3.7097,3.8016,3.7097,3.7588,114803,0
2009-04-24,3.7588,3.8016,3.7529,3.7833,141339,0
2009-04-27,3.7529,3.8139,3.7529,3.8016,82293,0
2009-04-28,3.7959,3.826,3.7833,3.8139,170665,0
2009-04-29,3.8016,3.8934,3.8016,3.8813,271774,0
2009-04-30,3.9243,3.9917,3.8875,3.9486,319134,0
2009-05-01,3.9858,4.1268,3.9551,4.0591,334168,0
2009-05-04,4.0591,4.1819,4.0591,4.1447,239146,0
2009-05-05,4.1634,4.1634,4.0715,4.1575,210529,0
2009-05-06,4.1329,4.1634,4.1206,4.1329,155302,0
2009-05-07,4.139,4.1634,4.1019,4.1083,166526,0
2009-05-08,4.1206,4.1997,4.1206,4.1695,185613,0
2009-05-11,4.1268,4.2614,4.1268,4.2125,276714,0
2009-05-12,4.2125,4.2435,4.1695,4.1997,183414,0
2009-05-13,4.151,4.151,4.0959,4.1019,119984,0
2009-05-14,4.0839,4.1447,4.0839,4.1206,122878,0
2009-05-15,4.1019,4.1447,4.0776,4.0776,111987,0
2009-05-18,4.0898,4.1575,4.0839,4.1575,130849,0
2009-05-19,4.1756,4.2066,4.1634,4.1819,44638,0
2009-05-20,4.1944,4.2555,4.1575,4.1575,176765,0
2009-05-21,4.1695,4.1997,4.1143,4.1268,150235,0
2009-05-22,4.1447,4.2308,4.1083,4.2308,156541,0
2009-05-26,4.2066,4.3164,4.2066,4.2923,228581,0
2009-05-27,4.3164,4.4149,4.2799,4.3965,300455,0
2009-05-28,4.4149,4.5317,4.3906,4.5317,181104,0
2009-05-29,4.5317,4.5317,4.446,4.4578,160938,0
2009-06-01,4.4885,4.5068,4.446,4.4638,229996,0
2009-06-02,4.446,4.4516,4.3965,4.446,155373,0
2009-06-03,4.3965,4.4516,4.3716,4.4209,202196,0
2009-06-04,4.4269,4.4944,4.4269,4.4699,126311,0
2009-06-05,4.519,4.5317,4.4699,4.4944,125890,0
2009-06-08,4.4638,4.5987,4.4638,4.5929,151760,0
2009-06-09,4.5682,4.6418,4.5556,4.6112,99860,0
2009-06-10,4.6538,4.6603,4.6112,4.6603,146375,0
2009-06-11,4.6297,4.6845,4.6231,4.6477,83328,0
2009-06-12,4.6538,4.703,4.5987,4.697,100098,0
2009-06-15,4.6784,4.7154,4.5808,4.6231,117699,0
2009-06-16,4.6349,4.7092,4.6231,4.703,140553,0
2009-06-17,4.6603,4.703,4.6538,4.6726,69192,0
2009-06-18,4.6726,4.6784,4.6297,4.6297,66509,0
2009-06-19,4.6297,4.6603,4.5682,4.6171,66387,0
2009-06-22,4.5929,4.6171,4.446,4.4763,186282,0
2009-06-23,4.4944,4.4944,4.4029,4.4209,405590,0
2009-06-24,4.4391,4.4885,4.4335,4.4885,305932,0
2009-06-25,4.4516,4.5682,4.4516,4.5682,146773,0
2009-06-26,4.5929,4.5929,4.5317,4.5435,99471,0
2009-06-29,4.5929,4.6112,4.5435,4.5987,125188,0
2009-06-30,4.6231,4.6603,4.6231,4.6418,144243,0
2009-07-01,4.6907,4.7216,4.6418,4.6784,124031,0
2009-07-02,4.6538,4.6662,4.6047,4.6603,74171,0
2009-07-06,4.6047,4.6538,4.5862,4.6349,82095,0
2009-07-07,4.6603,4.6603,4.5929,4.6171,76982,0
2009-07-08,4.6477,4.6477,4.5682,4.6171,99564,0
2009-07-09,4.6047,4.6477,4.5682,4.6112,119523,0
2009-07-10,4.6112,4.6784,4.6047,4.6726,165631,0
2009-07-13,4.6538,4.703,4.6297,4.6784,91718,0
2009-07-14,4.6726,4.7092,4.6297,4.6907,83895,0
2009-07-15,4.697,4.7338,4.6845,4.6907,147232,0
2009-07-16,4.697,4.7521,4.6845,4.7216,144211,0
2009-07-17,4.7216,4.7397,4.6603,4.6845,108745,0
2009-07-20,4.697,4.7583,4.697,4.7397,161495,0
2009-07-21,4.7953,4.8073,4.7521,4.7521,110218,0
2009-07-22,4.7583,4.7826,4.746,4.7769,54979,0
2009-07-23,4.7521,4.8259,4.746,4.8259,373036,0
2009-07-24,4.8195,4.8685,4.7953,4.8685,136039,0
2009-07-27,4.8806,4.9729,4.8685,4.9666,110389,0
2009-07-28,4.9423,4.9851,4.9053,4.9359,83881,0
2009-07-29,4.6603,4.9788,4.6603,4.9608,215253,0
2009-07-30,4.9666,5.0403,4.9546,5.016,63633,0
2009-07-31,5.0467,5.1507,5.0403,5.1203,137467,0
2009-08-03,5.1812,5.1996,5.1078,5.1996,179829,0
2009-08-04,5.2365,5.2732,5.1934,5.1996,261651,0
2009-08-05,5.1633,5.2426,5.1633,5.2365,123288,0
2009-08-06,5.2732,5.2732,5.2121,5.2121,129965,0
2009-08-07,5.2732,5.3099,5.255,5.2732,125919,0
2009-08-10,5.2917,5.2917,5.1078,5.1448,529376,0
2009-08-11,5.1633,5.1875,5.1017,5.1078,506697,0
2009-08-12,5.0589,5.1325,5.0589,5.0832,268577,0
2009-08-13,5.1325,5.1383,5.0772,5.1258,144987,0
2009-08-14,5.1078,5.1325,5.1017,5.1203,112584,0
2009-08-17,5.0525,5.0525,4.9729,4.9788,148396,0
2009-08-18,4.9788,5.0772,4.9788,5.0525,151292,0
2009-08-19,5.0467,5.0525,4.9976,4.9976,104706,0
2009-08-20,5.0217,5.0217,4.9423,4.9423,196477,0
2009-08-21,4.9913,5.0403,4.9913,5.0281,153372,0
2009-08-24,5.0708,5.1017,5.0281,5.0403,176116,0
2009-08-25,5.0896,5.1078,5.0772,5.1017,117763,0
2009-08-26,5.0708,5.1325,5.0646,5.1141,128280,0
2009-08-27,5.1448,5.1448,5.0832,5.1325,111365,0
2009-08-28,5.1258,5.1752,5.1258,5.1507,161767,0
2009-08-31,5.1448,5.1448,5.0896,5.0952,149691,0
2009-09-01,5.1203,5.1383,5.0467,5.0525,179391,0
2009-09-02,5.0403,5.1383,5.0403,5.1383,168638,0
2009-09-03,5.1633,5.1934,5.1258,5.1934,202844,0
2009-09-04,5.2365,5.2365,5.1934,5.2184,191913,0
2009-09-08,5.255,5.2614,5.2241,5.2614,215896,0
2009-09-09,5.2614,5.2917,5.2365,5.2792,137661,0
2009-09-10,5.2856,5.3528,5.2856,5.3348,333045,0
2009-09-11,5.2917,5.3474,5.2856,5.3348,171925,0
2009-09-14,5.3162,5.4079,5.3039,5.4079,233107,0
2009-09-15,5.3775,5.4572,5.3775,5.4392,348046,0
2009-09-16,5.4572,5.6044,5.4572,5.5861,556481,0
2009-09-17,5.6785,5.6785,5.5552,5.6413,283531,0
2009-09-18,5.6413,5.6963,5.6349,5.6963,161839,0
2009-09-21,5.6475,5.684,5.6227,5.6717,136614,0
2009-09-22,5.7332,5.7332,5.6597,5.7026,261496,0
2009-09-23,5.7332,5.776,5.6785,5.684,198476,0
2009-09-24,5.7268,5.7332,5.684,5.7086,188729,0
2009-09-25,5.6785,5.7515,5.6475,5.7332,240735,0
2009-09-28,5.6413,5.8255,5.6413,5.807,218854,0
2009-09-29,5.7823,5.8255,5.77,5.7948,172527,0
2009-09-30,5.8188,5.856,5.7883,5.8255,308670,0
2009-10-01,5.8619,5.8985,5.776,5.807,195617,0
2009-10-02,5.7332,5.8188,5.7212,5.8006,113689,0
2009-10-05,5.8376,5.856,5.8188,5.856,138111,0
2009-10-06,5.856,5.9106,5.8188,5.8741,259361,0
2009-10-07,5.8436,5.9052,5.8376,5.9052,103177,0
2009-10-08,5.8741,5.8928,5.8436,5.8682,241043,0
2009-10-09,5.8619,5.8866,5.807,5.8801,292147,0
2009-10-12,5.8494,5.8801,5.813,5.8619,138298,0
2009-10-13,5.8255,5.8436,5.807,5.8313,130736,0
2009-10-14,5.8313,5.8494,5.7948,5.8376,312648,0
2009-10-15,5.8006,5.856,5.7883,5.856,136488,0
2009-10-16,5.8436,5.8436,5.7948,5.7948,218773,0
2009-10-19,5.8006,5.8376,5.8006,5.8188,229640,0
2009-10-20,5.8494,5.8494,5.807,5.813,264394,0
2009-10-21,5.8376,5.856,5.8188,5.856,241058,0
2009-10-22,5.8619,5.8928,5.856,5.8682,296332,0
2009-10-23,5.8682,5.8866,5.8494,5.8741,214613,0
2009-10-26,5.8801,5.8866,5.8494,5.8801,190821,0
2009-10-27,5.8436,5.8494,5.7639,5.8255,276550,0
2009-10-28,5.7823,5.8376,5.7026,5.7026,247679,0
2009-10-29,5.8188,5.8188,5.6717,5.7212,442685,0
2009-10-30,5.7332,5.7639,5.494,5.543,286935,0
2009-11-02,5.6165,5.6717,5.5799,5.6597,197239,0
2009-11-03,5.5921,5.6531,5.5921,5.6292,63340,0
2009-11-04,5.7146,5.7212,5.6349,5.6907,125422,0
2009-11-05,5.7515,5.7515,5.6717,5.7146,111949,0
2009-11-06,5.6658,5.7268,5.6597,5.7146,113112,0
2009-11-09,5.7395,5.7823,5.7332,5.7576,97881,0
2009-11-10,5.7576,5.7576,5.7146,5.7268,105637,0
2009-11-11,5.7456,5.7883,5.7332,5.7883,113176,0
2009-11-12,5.7576,5.8188,5.7576,5.8006,224273,0
2009-11-13,5.8255,5.8494,5.7948,5.807,200885,0
2009-11-16,5.8313,5.8376,5.7823,5.8188,182727,0
2009-11-17,5.8255,5.8313,5.8006,5.8313,118477,0
2009-11-18,5.8376,5.8494,5.8255,5.8313,230463,0
2009-11-19,5.8006,5.856,5.8006,5.856,265752,0
2009-11-20,5.8801,5.9292,5.8682,5.9292,251775,0
2009-11-23,5.9359,5.9966,5.9359,5.9725,150814,0
2009-11-24,5.9725,5.9904,5.9602,5.9663,153210,0
2009-11-25,5.9966,6.0702,5.9904,6.0702,202766,0
2009-11-27,5.9966,6.0517,5.9845,6.0273,79389,0
2009-11-30,6.0517,6.0642,6.0213,6.0642,235693,0
2009-12-01,6.0702,6.0951,6.0584,6.0584,203340,0
2009-12-02,6.0887,6.1009,6.046,6.0769,247220,0
2009-12-03,6.0825,6.0951,6.0642,6.0951,146130,0
2009-12-04,6.1746,6.1931,6.113,6.1746,307557,0
2009-12-07,6.2299,6.2846,6.2055,6.2237,354219,0
2009-12-08,6.1931,6.2178,6.1871,6.2055,469653,0
2009-12-09,6.2055,6.2178,6.1563,6.1931,262708,0
2009-12-10,6.1931,6.2178,6.1378,6.1622,317077,0
2009-12-11,6.1563,6.2055,6.144,6.1991,195755,0
2009-12-14,6.2055,6.2361,6.2055,6.2237,291669,0
2009-12-15,6.2419,6.2419,6.2117,6.2237,260187,0
2009-12-16,6.2117,6.2361,6.2117,6.2361,335145,0
2009-12-17,6.2237,6.2361,6.2237,6.2361,269636,0
2009-12-18,6.2488,6.2973,6.2237,6.2973,192080,0
2009-12-21,6.3589,6.4753,6.3525,6.4631,217633,0
2009-12-22,6.4992,6.5792,6.4812,6.5792,375523,0
2009-12-23,6.5792,6.5916,6.5184,6.5733,215834,0
2009-12-24,6.5916,6.5916,6.5733,6.5855,110531,0
2009-12-28,6.5916,6.6162,6.5243,6.5977,192889,0
2009-12-29,6.6469,6.6469,6.5916,6.6345,175908,0
2009-12-30,6.6527,6.6652,6.5916,6.5977,249946,0
2009-12-31,6.622,6.6592,6.5855,6.5977,166223,0
2010-01-04,6.6592,6.6592,6.5671,6.6592,260208,0
2010-01-05,6.6776,6.6776,6.5977,6.6345,241591,0
2010-01-06,6.6776,6.7144,6.6162,6.6592,408922,0
2010-01-07,6.6901,6.7204,6.6162,6.7081,294235,0
2010-01-08,6.7388,6.7755,6.7144,6.7511,391049,0
2010-01-11,6.7691,6.8429,6.7635,6.8244,312522,0
2010-01-12,6.8492,6.855,6.8001,6.8429,179763,0
2010-01-13,6.8367,6.8798,6.7511,6.8676,356105,0
2010-01-14,6.9046,6.9046,6.8308,6.8861,347767,0
2010-01-15,6.8798,6.9046,6.8676,6.8798,330117,0
2010-01-19,6.8798,6.9349,6.8492,6.9289,476139,0
2010-01-20,6.9594,6.9966,6.8981,6.9289,359609,0
2010-01-21,6.9775,7.0028,6.9172,6.9473,355047,0
2010-01-22,6.9659,7.0153,6.9349,7.0028,269446,0
2010-01-25,7.0697,7.1437,6.972,7.0821,517387,0
2010-01-26,7.1006,7.1867,7.0207,7.0207,410597,0
2010-01-27,7.174,7.174,6.9413,7.0821,374982,0
2010-01-28,7.1437,7.1437,6.9172,6.9225,301500,0
2010-01-29,7.0821,7.0821,6.8615,6.8676,279639,0
2010-02-01,6.9896,6.9896,6.8861,6.9659,215526,0
2010-02-02,7.0028,7.0028,6.9413,7.0028,186096,0
2010-02-03,6.9896,6.9896,6.9349,6.9535,214335,0
2010-02-04,6.9659,6.9775,6.8492,6.8861,298169,0
2010-02-05,6.8492,6.8981,6.7328,6.788,244734,0
2010-02-08,6.8492,6.8492,6.7942,6.8123,143606,0
2010-02-09,6.8735,7.0086,6.8308,6.9896,382561,0
2010-02-10,6.9594,7.0207,6.9289,6.9535,261021,0
2010-02-11,7.0153,7.0153,6.9172,6.9594,254806,0
2010-02-12,6.9659,7.0153,6.9172,6.9843,238902,0
2010-02-16,7.0028,7.039,6.9102,7.039,180618,0
2010-02-17,7.174,7.174,6.9102,6.9225,196924,0
2010-02-18,6.9659,6.9659,6.8308,6.855,334087,0
2010-02-19,6.8798,6.9473,6.8492,6.8798,207969,0
2010-02-22,6.8676,6.9046,6.8001,6.8187,243322,0
2010-02-23,6.8187,6.8615,6.788,6.855,218197,0
2010-02-24,6.9046,7.0153,6.9046,6.9843,324414,0
2010-02-25,6.9896,7.0331,6.9473,7.0153,288015,0
2010-02-26,7.0331,7.039,6.9659,7.0207,177368,0
2010-03-01,7.0576,7.3213,7.0457,7.174,371420,0
2010-03-02,7.2049,7.217,7.1619,7.1985,206627,0
2010-03-03,7.2233,7.2539,7.0882,7.1371,387498,0
2010-03-04,7.0942,7.113,7.0086,7.0457,430489,0
2010-03-05,7.0331,7.0821,6.9896,6.9896,336031,0
2010-03-08,7.039,7.1313,7.0207,7.1249,310125,0
2010-03-09,7.1313,7.2049,7.1313,7.1928,314712,0
2010-03-10,7.2049,7.26,7.2049,7.2233,414405,0
2010-03-11,7.2049,7.2784,7.1557,7.1867,267460,0
2010-03-12,7.217,7.26,7.174,7.2233,223987,0
2010-03-15,7.2539,7.2784,7.174,7.2049,199393,0
2010-03-16,7.26,7.3092,7.2292,7.3092,281693,0
2010-03-17,7.3459,7.4318,7.3213,7.3336,373971,0
2010-03-18,7.3764,7.407,7.2784,7.303,210431,0
2010-03-19,7.3583,7.3764,7.303,7.3764,254462,0
2010-03-22,7.3889,7.3889,7.3336,7.3398,131312,0
2010-03-23,7.3706,7.4195,7.3706,7.407,218737,0
2010-03-24,7.4195,7.5117,7.4195,7.4928,303684,0
2010-03-25,7.5665,7.5734,7.4566,7.4621,222562,0
2010-03-26,7.4318,7.4682,7.3336,7.3521,213315,0
2010-03-29,7.444,7.4746,7.3583,7.4011,186326,0
2010-03-30,7.4566,7.5117,7.4195,7.4501,246417,0
2010-03-31,7.5053,7.5117,7.4621,7.4682,267003,0
2010-04-01,7.5606,7.6032,7.5425,7.5734,265086,0
2010-04-05,7.597,7.6276,7.5487,7.5543,264300,0
2010-04-06,7.5849,7.597,7.5543,7.5912,190009,0
2010-04-07,7.6216,7.6517,7.5789,7.597,306241,0
2010-04-08,7.6216,7.7442,7.6216,7.7442,219069,0
2010-04-09,7.7989,7.9099,7.7989,7.8309,501104,0
2010-04-12,7.8309,7.8309,7.7747,7.7802,259446,0
2010-04-13,7.7747,7.8438,7.7501,7.8309,266806,0
2010-04-14,7.88,7.9164,7.8373,7.862,297575,0
2010-04-15,7.7925,7.862,7.7322,7.7747,345454,0
2010-04-16,7.7747,7.8309,7.7206,7.7802,305586,0
2010-04-19,7.811,7.8178,7.6841,7.6962,198430,0
2010-04-20,7.7501,7.8245,7.6645,7.715,355896,0
2010-04-21,7.7378,7.7802,7.6395,7.6517,233414,0
2010-04-22,7.6841,7.7378,7.6581,7.7262,183448,0
2010-04-23,7.7557,7.8693,7.7501,7.8379,290255,0
2010-04-26,7.8734,7.9462,7.8438,7.9462,322375,0
2010-04-27,7.88,7.9462,7.8309,7.8373,361300,0
2010-04-28,7.9164,7.9164,7.5487,7.6775,479765,0
2010-04-29,7.7501,7.7859,7.7017,7.7378,226796,0
2010-04-30,7.7378,7.8245,7.7378,7.7802,127317,0
2010-05-03,7.8178,7.8914,7.811,7.88,254175,0
2010-05-04,7.8055,7.88,7.8055,7.8438,235313,0
2010-05-05,7.8178,7.8178,7.3398,7.4195,558951,0
2010-05-06,7.3642,7.9099,2.9675,6.855,1048758,0
2010-05-07,6.8615,7.0457,6.5064,6.972,390096,0
2010-05-10,7.113,7.1985,7.0207,7.1313,231015,0
2010-05-11,7.0759,7.3213,7.0576,7.3213,150381,0
2010-05-12,7.3398,7.3642,7.2354,7.3642,187935,0
2010-05-13,7.4134,7.4318,7.2661,7.4011,216495,0
2010-05-14,7.407,7.4134,7.1437,7.2723,327316,0
2010-05-17,7.303,7.3213,6.855,7.1437,235026,0
2010-05-18,7.2292,7.2968,6.972,6.972,128581,0
2010-05-19,6.9349,7.0086,6.6099,6.8735,261532,0
2010-05-20,6.6592,6.6834,6.3464,6.5184,390443,0
2010-05-21,6.2541,6.6834,6.2117,6.6834,373964,0
2010-05-24,6.6285,6.7448,6.6099,6.7448,149655,0
2010-05-25,6.6345,6.6652,6.4874,6.6527,151086,0
2010-05-26,6.7204,6.8367,6.6592,6.7328,151937,0
2010-05-27,6.8798,6.892,6.7328,6.8367,132442,0
2010-05-28,6.8798,6.8861,6.7511,6.8064,98976,0
2010-06-01,6.6285,6.9594,6.6285,6.8798,200864,0
2010-06-02,6.892,6.9289,6.7573,6.855,119339,0
2010-06-03,6.9289,6.9473,6.8064,6.8798,98247,0
2010-06-04,6.8308,6.8367,6.6715,6.7573,142850,0
2010-06-07,6.7755,6.8367,6.7448,6.7448,63400,0
2010-06-08,6.782,6.8064,6.6956,6.7511,121657,0
2010-06-09,6.8001,6.8367,6.782,6.8367,88119,0
2010-06-10,6.8981,6.8981,6.8367,6.8735,122829,0
2010-06-11,6.855,6.8861,6.8064,6.8308,76438,0
2010-06-14,6.8367,6.8676,6.8001,6.8615,82129,0
2010-06-15,6.9046,6.9046,6.8367,6.9046,107149,0
2010-06-16,6.9046,6.9289,6.8861,6.9172,72586,0
2010-06-17,6.9659,7.0516,6.9413,7.0516,84515,0
2010-06-18,7.0516,7.1619,7.0331,7.1619,103993,0
2010-06-21,7.2476,7.2723,7.1437,7.1619,128664,0
2010-06-22,7.174,7.2049,7.0882,7.1189,104706,0
2010-06-23,7.1006,7.1313,7.0516,7.1006,95063,0
2010-06-24,7.0821,7.0882,7.0153,7.0639,103069,0
2010-06-25,7.0331,7.1006,6.9535,7.0942,201999,0
2010-06-28,7.0942,7.113,7.0821,7.1006,58373,0
2010-06-29,7.0821,7.0821,6.9172,6.9473,106829,0
2010-06-30,6.9118,6.9934,6.9118,6.9685,87811,0
2010-07-01,7.0086,7.0086,6.7511,6.8676,123827,0
2010-07-02,6.8492,6.8676,6.788,6.8064,56168,0
2010-07-06,6.8615,6.8981,6.7328,6.7328,86597,0
2010-07-07,6.7328,6.8308,6.7328,6.8308,74820,0
2010-07-08,6.8367,6.8676,6.8123,6.8429,92219,0
2010-07-09,6.8735,6.9594,6.8615,6.9594,67131,0
2010-07-12,7.0028,7.0028,6.9659,6.9966,66482,0
2010-07-13,7.0207,7.0207,6.9775,6.9896,98073,0
2010-07-14,7.0331,7.0331,6.9349,6.9413,142878,0
2010-07-15,6.9102,6.9775,6.8123,6.855,139503,0
2010-07-16,6.8798,6.8981,6.8429,6.8981,85355,0
2010-07-19,6.8981,6.9225,6.8492,6.855,81251,0
2010-07-20,6.8064,6.9473,6.8064,6.9473,77332,0
2010-07-21,6.9896,6.9896,6.9473,6.9659,75402,0
2010-07-22,7.039,7.1006,7.0086,7.0821,144591,0
2010-07-23,7.0697,7.1065,7.0697,7.1006,95188,0
2010-07-26,7.1313,7.1437,7.0882,7.1189,98007,0
2010-07-27,7.1065,7.113,7.0516,7.113,107967,0
2010-07-28,7.1313,7.1619,7.1065,7.1065,94559,0
2010-07-29,7.1371,7.168,7.113,7.168,194929,0
2010-07-30,7.1437,7.168,7.0639,7.1371,109491,0
2010-08-02,7.1619,7.1619,7.1189,7.1313,128539,0
2010-08-03,7.1437,7.174,7.113,7.174,100242,0
2010-08-04,7.1619,7.168,7.0697,7.0759,198221,0
2010-08-05,7.027,7.0821,6.9966,6.9966,146947,0
2010-08-06,6.9843,7.0086,6.9102,6.9473,118650,0
2010-08-09,6.9896,7.0576,6.972,7.027,94136,0
2010-08-10,6.9413,6.9896,6.8861,6.9659,132061,0
2010-08-11,6.9289,6.9535,6.8676,6.8861,96364,0
2010-08-12,6.8244,6.9349,6.8244,6.892,77728,0
2010-08-13,6.8861,6.9349,6.8861,6.9349,63206,0
2010-08-16,6.9349,6.9659,6.8676,6.9413,98285,0
2010-08-17,6.9413,6.9473,6.8367,6.8798,225513,0
2010-08-18,6.9046,6.9413,6.8676,6.9225,277368,0
2010-08-19,6.9413,7.0028,6.8861,6.9966,285746,0
2010-08-20,7.0028,7.0086,6.9535,6.9966,194658,0
2010-08-23,7.0153,7.0516,7.0086,7.0153,106916,0
2010-08-24,6.9594,7.0457,6.9594,6.9896,168189,0
2010-08-25,7.0153,7.0153,6.8735,6.8861,175854,0
2010-08-26,6.892,6.9535,6.8123,6.8367,251811,0
2010-08-27,6.8981,6.9473,6.892,6.9473,74193,0
2010-08-30,6.9102,6.9535,6.9102,6.9225,77987,0
2010-08-31,6.9556,6.9556,6.8682,6.8682,131681,0
2010-09-01,6.9289,6.9659,6.8676,6.8981,198074,0
2010-09-02,6.9594,6.9594,6.8676,6.9289,158381,0
2010-09-03,6.9473,6.9473,6.8429,6.8981,95536,0
2010-09-07,6.8735,6.9843,6.8429,6.9843,169686,0
2010-09-08,7.1313,7.1928,6.9289,6.9413,118584,0
2010-09-09,6.9473,6.9843,6.9473,6.9659,94901,0
2010-09-10,7.0028,7.0153,6.9413,6.9966,230888,0
2010-09-13,7.0086,7.0153,6.9349,6.9535,142808,0
2010-09-14,6.9775,6.9966,6.892,6.9594,127793,0
2010-09-15,6.9289,6.9349,6.8429,6.8981,265116,0
2010-09-16,6.855,6.9349,6.855,6.9349,262418,0
2010-09-17,6.9594,6.972,6.9102,6.9659,69876,0
2010-09-20,6.9775,7.0086,6.9349,6.9349,260408,0
2010-09-21,6.9659,6.972,6.892,6.9046,139559,0
2010-09-22,6.9225,6.9594,6.892,6.9594,142908,0
2010-09-23,6.9594,6.9843,6.9289,6.9413,118057,0
2010-09-24,6.9473,6.9473,6.9172,6.9172,139977,0
2010-09-27,6.9289,6.9594,6.892,6.9473,136974,0
2010-09-28,6.9473,6.9843,6.9172,6.9843,121052,0
2010-09-29,6.9966,7.0028,6.9594,6.9896,92447,0
2010-09-30,6.9748,7.0313,6.9565,7.0185,188750,0
2010-10-01,7.0516,7.113,7.027,7.113,133064,0
2010-10-04,7.1189,7.1189,7.0759,7.113,92330,0
2010-10-05,7.1249,7.1371,7.0697,7.0697,106788,0
2010-10-06,7.0457,7.0942,7.0207,7.0457,104479,0
2010-10-07,7.0882,7.0882,7.0207,7.0331,88441,0
2010-10-08,7.0821,7.1189,7.0697,7.0942,120181,0
2010-10-11,7.1189,7.174,7.1189,7.174,96433,0
2010-10-12,7.1313,7.1619,7.0942,7.1437,151132,0
2010-10-13,7.1189,7.2539,7.1189,7.2292,548745,0
2010-10-14,7.2417,7.3336,7.2292,7.3336,184582,0
2010-10-15,7.3583,7.3583,7.2049,7.217,172622,0
2010-10-18,7.174,7.217,7.1249,7.211,406552,0
2010-10-19,7.1985,7.2784,7.1928,7.217,453746,0
2010-10-20,7.2354,7.2784,7.1985,7.2784,361569,0
2010-10-21,7.2908,7.3459,7.2908,7.3398,180892,0
2010-10-22,7.2968,7.3583,7.2968,7.3521,147314,0
2010-10-25,7.3521,7.4501,7.3521,7.4501,293976,0
2010-10-26,7.4254,7.4928,7.4011,7.4928,213572,0
2010-10-27,7.4621,7.5298,7.4501,7.4998,177570,0
2010-10-28,7.5117,7.5234,7.407,7.4501,351245,0
2010-10-29,7.4658,7.5101,7.4262,7.4903,274621,0
2010-11-01,7.4928,7.5789,7.4928,7.5606,196333,0
2010-11-02,7.5734,7.6086,7.4501,7.4566,322938,0
2010-11-03,7.4682,7.4998,7.2968,7.3336,265590,0
2010-11-04,7.3583,7.4011,7.3459,7.4011,171651,0
2010-11-05,7.407,7.5298,7.3275,7.5298,190085,0
2010-11-08,7.5053,7.5117,7.3764,7.4682,311059,0
2010-11-09,7.4318,7.5053,7.3889,7.4195,173230,0
2010-11-10,7.3583,7.3889,7.3336,7.3706,152861,0
2010-11-11,7.3583,7.3706,7.3521,7.3521,105215,0
2010-11-12,7.3336,7.3336,7.26,7.2661,101069,0
2010-11-15,7.2723,7.3151,7.2539,7.2723,123659,0
2010-11-16,7.26,7.26,7.0028,7.1189,209969,0
2010-11-17,6.9843,7.2539,6.9843,7.1928,102242,0
2010-11-18,7.168,7.2354,7.1557,7.2354,176531,0
2010-11-19,7.2417,7.2539,7.1985,7.2539,70416,0
2010-11-22,7.2354,7.26,7.2233,7.2476,90895,0
2010-11-23,7.2292,7.26,7.2292,7.26,92430,0
2010-11-24,7.2354,7.2908,7.211,7.2908,104890,0
2010-11-26,7.2354,7.2476,7.217,7.2292,41189,0
2010-11-29,7.2049,7.2233,7.1494,7.2233,272975,0
2010-11-30,7.2172,7.2548,7.1302,7.2362,329783,0
2010-12-01,7.3459,7.3706,7.2539,7.3706,174416,0
2010-12-02,7.3336,7.3521,7.2417,7.26,185876,0
2010-12-03,7.217,7.2539,7.1867,7.2354,201603,0
2010-12-06,7.2354,7.2417,7.1804,7.2354,164527,0
2010-12-07,7.2476,7.3706,7.1985,7.3706,206154,0
2010-12-08,7.3398,7.3459,7.26,7.3275,188984,0
2010-12-09,7.3151,7.407,7.2354,7.407,149006,0
2010-12-10,7.3521,7.4501,7.3521,7.4501,114140,0
2010-12-13,7.407,7.4195,7.3764,7.4134,128843,0
2010-12-14,7.407,7.4134,7.2908,7.3706,192417,0
2010-12-15,7.3521,7.3521,7.2417,7.2968,185281,0
2010-12-16,7.2572,7.3619,7.2138,7.3561,190497,0
2010-12-17,7.3213,7.4928,7.3092,7.4621,161872,0
2010-12-20,7.4682,7.4804,7.4134,7.4566,188831,0
2010-12-21,7.4501,7.4928,7.4318,7.4804,140986,0
2010-12-22,7.4746,7.5361,7.444,7.5361,153534,0
2010-12-23,7.518,7.5425,7.4318,7.4621,163995,0
2010-12-27,7.4804,7.5234,7.4804,7.5234,79037,0
2010-12-28,7.5361,7.5425,7.4195,7.4254,112317,0
2010-12-29,7.4068,7.4953,7.4068,7.4387,128035,0
2010-12-30,7.4507,7.4507,7.3754,7.4258,184442,0
2010-12-31,7.4252,7.4252,7.346,7.4052,178338,0
2011-01-03,7.4195,7.6216,7.4011,7.6032,264897,0
2011-01-04,7.6152,7.6152,7.5361,7.5543,238186,0
2011-01-05,7.5487,7.6334,7.4501,7.6152,160705,0
2011-01-06,7.5849,7.6152,7.5789,7.597,215525,0
2011-01-07,7.5912,7.715,7.5849,7.715,135976,0
2011-01-10,7.671,7.8055,7.671,7.8055,241669,0
2011-01-11,7.7859,7.7925,7.6775,7.7206,220603,0
2011-01-12,7.6841,7.8055,7.6841,7.7262,204720,0
2011-01-13,7.7206,7.7442,7.7085,7.7322,138020,0
2011-01-14,7.7262,7.7322,7.5606,7.6276,171517,0
2011-01-18,7.6152,7.6453,7.5912,7.6276,222688,0
2011-01-19,7.627,7.6326,7.6016,7.6208,163485,0
2011-01-20,7.6086,7.6841,7.6032,7.6841,180859,0
2011-01-21,7.671,7.7859,7.671,7.7682,115860,0
2011-01-24,7.7501,7.88,7.7501,7.8683,171563,0
2011-01-25,7.8309,7.8683,7.7859,7.7859,183302,0
2011-01-26,7.7501,7.7802,7.7206,7.763,143603,0
2011-01-27,7.763,7.7925,7.7206,7.7566,168591,0
2011-01-28,7.7682,7.7682,7.6453,7.6517,167842,0
2011-01-31,7.6421,7.6758,7.6421,7.6758,150390,0
2011-02-01,7.6645,7.7322,7.6581,7.7322,155687,0
2011-02-02,7.7322,7.7442,7.6841,7.7262,204345,0
2011-02-03,7.7085,7.7262,7.6962,7.715,122995,0
2011-02-04,7.7085,7.7802,7.6905,7.7747,167108,0
2011-02-07,7.7802,7.7925,7.7085,7.7925,141110,0
2011-02-08,7.7566,7.8373,7.7501,7.8178,178123,0
2011-02-09,7.7859,7.8245,7.7378,7.7378,218137,0
2011-02-10,7.6962,7.7262,7.6898,7.7085,209395,0
2011-02-11,7.715,7.7747,7.6453,7.7747,116139,0
2011-02-14,7.7566,7.8487,7.7442,7.8487,165977,0
2011-02-15,7.8178,7.862,7.8055,7.8373,174946,0
2011-02-16,7.8245,7.8975,7.8178,7.8914,150547,0
2011-02-18,7.9223,7.9733,7.9172,7.9288,212867,0
2011-02-22,7.8857,7.9099,7.763,7.8178,239910,0
2011-02-23,7.7566,7.9214,7.7566,7.8683,201816,0
2011-02-24,7.8683,7.88,7.8438,7.88,155443,0
2011-02-25,7.8983,7.9108,7.8186,7.8626,277845,0
2011-02-28,7.939,7.9453,7.8406,7.9453,311254,0
2011-03-01,7.9411,7.9411,7.881,7.8992,209161,0
2011-03-02,7.8992,7.918,7.8318,7.8626,194454,0
2011-03-03,7.8563,7.881,7.7378,7.7682,166272,0
2011-03-04,7.7442,7.7442,7.627,7.6517,219013,0
2011-03-07,7.6573,7.6573,7.6086,7.6143,159870,0
2011-03-08,7.6016,7.6517,7.5779,7.6517,199091,0
2011-03-09,7.6445,7.7682,7.6445,7.7682,174684,0
2011-03-10,7.7501,7.763,7.7076,7.7501,157297,0
2011-03-11,7.7566,7.7682,7.7085,7.763,117349,0
2011-03-14,7.7313,7.7682,7.715,7.7682,111165,0
2011-03-15,7.7206,7.8626,7.627,7.8626,219580,0
2011-03-16,7.8495,7.8495,7.7313,7.7859,192882,0
2011-03-17,7.8006,7.8006,7.715,7.7698,138903,0
2011-03-18,7.7501,7.8186,7.639,7.8186,230031,0
2011-03-21,7.8245,7.8373,7.7442,7.7989,175278,0
2011-03-22,7.7682,7.7859,7.763,7.7859,93840,0
2011-03-23,7.7747,7.8245,7.7206,7.7925,189293,0
2011-03-24,7.7859,7.7989,7.7313,7.7442,149444,0
2011-03-25,7.7378,7.7747,7.7076,7.7747,109799,0
2011-03-28,7.7682,7.7682,7.7262,7.7682,116362,0
2011-03-29,7.7682,7.7859,7.7085,7.7501,171785,0
2011-03-30,7.7313,7.7378,7.6645,7.6775,206874,0
2011-03-31,7.6484,7.6557,7.5512,7.5512,435590,0
2011-04-01,7.5708,7.6007,7.5401,7.5888,167030,0
2011-04-04,7.5844,7.6016,7.5164,7.5903,224073,0
2011-04-05,7.6161,7.6596,7.597,7.6596,164226,0
2011-04-06,7.6695,7.7197,7.6318,7.7076,128247,0
2011-04-07,7.6984,7.7474,7.6984,7.7474,95848,0
2011-04-08,7.7262,7.7802,7.7262,7.763,101159,0
2011-04-11,7.7682,7.8253,7.7313,7.8253,201228,0
2011-04-12,7.8088,7.8088,7.7474,7.8022,122611,0
2011-04-13,7.8186,7.8318,7.7802,7.8186,169280,0
2011-04-14,7.8118,7.9057,7.8055,7.9057,155539,0
2011-04-15,7.9108,7.918,7.7989,7.8118,128642,0
2011-04-18,7.7989,7.8318,7.7802,7.8318,159517,0
2011-04-19,7.8438,7.8626,7.7925,7.8626,92144,0
2011-04-20,7.8931,7.9057,7.8318,7.8318,152824,0
2011-04-21,7.8379,7.9223,7.8379,7.9223,113068,0
2011-04-25,7.8864,7.8992,7.7682,7.7747,207330,0
2011-04-26,7.7778,7.7964,7.723,7.7535,191166,0
2011-04-27,7.7557,7.7682,7.7076,7.763,124644,0
2011-04-28,7.763,7.763,7.7076,7.7197,110119,0
2011-04-29,7.8038,7.8038,7.7451,7.777,214111,0
2011-05-02,7.8438,7.8563,7.8055,7.8563,147823,0
2011-05-03,7.8594,7.8833,7.7939,7.8335,224480,0
2011-05-04,7.8022,7.8351,7.7593,7.8218,186390,0
2011-05-05,7.808,7.8136,7.7698,7.7939,109129,0
2011-05-06,7.7892,7.8351,7.7713,7.8351,103061,0
2011-05-09,7.8022,7.8351,7.7664,7.8351,70229,0
2011-05-10,7.8413,7.909,7.8088,7.909,144399,0
2011-05-11,7.939,7.952,7.8966,7.9453,145800,0
2011-05-12,7.9664,8.0026,7.9396,8.0026,167480,0
2011-05-13,7.997,8.034,7.9835,8.0096,154831,0
2011-05-16,8.034,8.0397,7.9338,7.9784,141243,0
2011-05-17,7.9724,7.9835,7.903,7.9273,139921,0
2011-05-18,7.9596,7.9664,7.8975,7.9664,142239,0
2011-05-19,8.0026,8.0271,7.9273,8.0271,127665,0
2011-05-20,8.0397,8.0397,7.9453,8.0096,125760,0
2011-05-23,7.9596,8.0026,7.9462,7.997,87786,0
2011-05-24,8.0397,8.0457,7.8975,7.9596,88297,0
2011-05-25,7.9835,7.99,7.8413,7.8783,234762,0
2011-05-26,7.9154,7.9396,7.8843,7.8843,133881,0
2011-05-27,7.9206,7.9206,7.8662,7.8775,69983,0
2011-05-31,7.8864,7.9445,7.8864,7.9445,115281,0
2011-06-01,7.9596,7.9724,7.8975,7.953,140141,0
2011-06-02,7.9588,7.9835,7.9206,7.9835,73941,0
2011-06-03,7.9329,7.9835,7.9145,7.9784,97208,0
2011-06-06,7.9715,7.9784,7.8275,7.8718,120524,0
2011-06-07,7.9255,7.9255,7.7867,7.7933,141294,0
2011-06-08,7.8194,7.8194,7.7304,7.7304,144036,0
2011-06-09,7.6882,7.7132,7.675,7.675,127529,0
2011-06-10,7.6833,7.6962,7.6382,7.6702,138125,0
2011-06-13,7.6765,7.808,7.6199,7.7819,232962,0
2011-06-14,7.8594,7.8594,7.7518,7.7576,134351,0
2011-06-15,7.7639,7.7639,7.6573,7.6765,66940,0
2011-06-16,7.6984,7.7116,7.5888,7.6016,86622,0
2011-06-17,7.6199,7.6318,7.5702,7.5888,142683,0
2011-06-20,7.5824,7.6199,7.4507,7.5014,206480,0
2011-06-21,7.4698,7.5764,7.4698,7.5456,145758,0
2011-06-22,7.5638,7.6199,7.533,7.6199,156045,0
2011-06-23,7.5888,7.6702,7.5824,7.6382,163270,0
2011-06-24,7.6293,7.6484,7.5614,7.6112,110790,0
2011-06-27,7.6318,7.6318,7.533,7.5944,146354,0
2011-06-28,7.6137,7.6898,7.5638,7.6898,108961,0
2011-06-29,7.6898,7.7085,7.6445,7.6962,102219,0
2011-06-30,7.6926,7.7262,7.6589,7.6653,129487,0
2011-07-01,7.7068,7.7068,7.6293,7.6357,214589,0
2011-07-05,7.6478,7.6478,7.541,7.5591,315220,0
2011-07-06,7.5952,7.608,7.5521,7.5576,176168,0
2011-07-07,7.6161,7.6222,7.5779,7.5849,263832,0
2011-07-08,7.6095,7.634,7.5725,7.6285,122438,0
2011-07-11,7.6293,7.6357,7.5863,7.6293,96457,0
2011-07-12,7.6161,7.6542,7.5849,7.6413,129411,0
2011-07-13,7.6484,7.6549,7.6176,7.6236,93703,0
2011-07-14,7.6421,7.6421,7.6112,7.6357,86079,0
2011-07-15,7.6293,7.6421,7.5487,7.6357,212411,0
2011-07-18,7.6049,7.6236,7.5543,7.6236,79295,0
2011-07-19,7.6143,7.6276,7.5638,7.5702,131762,0
2011-07-20,7.5989,7.6049,7.5614,7.5863,94266,0
2011-07-21,7.6236,7.675,7.5989,7.6049,118181,0
2011-07-22,7.5912,7.634,7.5779,7.597,98362,0
2011-07-25,7.6112,7.6112,7.5361,7.5361,119065,0
2011-07-26,7.5824,7.5824,7.4425,7.4936,156722,0
2011-07-27,7.5172,7.5172,7.2776,7.3339,336298,0
2011-07-28,7.3083,7.3403,7.2319,7.2572,198587,0
2011-07-29,7.2212,7.2273,7.163,7.2212,158666,0
2011-08-01,7.3217,7.3407,7.2458,7.3091,312985,0
2011-08-02,7.2722,7.3364,7.1883,7.3237,279750,0
2011-08-03,7.3565,7.3627,7.2041,7.2866,208173,0
2011-08-04,7.2446,7.2699,7.066,7.0722,293054,0
2011-08-05,7.0901,7.1216,6.6779,6.9314,405340,0
2011-08-08,6.8617,6.8867,6.3161,6.5384,454383,0
2011-08-09,6.392,6.6652,6.392,6.6588,356455,0
2011-08-10,6.4367,6.5639,6.4307,6.5196,255592,0
2011-08-11,6.5573,6.7729,6.5196,6.748,182878,0
2011-08-12,6.8174,6.8174,6.6398,6.7603,215664,0
2011-08-15,6.7855,6.8995,6.7224,6.8935,190118,0
2011-08-16,6.849,6.8809,6.7919,6.8425,188331,0
2011-08-17,6.9062,6.9252,6.849,6.8935,135019,0
2011-08-18,6.83,6.8425,6.6839,6.735,214762,0
2011-08-19,6.6588,6.6908,6.5124,6.5196,331217,0
2011-08-22,6.551,6.5954,6.3864,6.4493,372140,0
2011-08-23,6.4241,6.6013,6.4241,6.6013,130202,0
2011-08-24,6.5954,6.5954,6.4811,6.5384,178963,0
2011-08-25,6.5124,6.5443,6.4811,6.4811,86886,0
2011-08-26,6.4468,6.5297,6.3575,6.5105,160054,0
2011-08-29,6.5124,6.6839,6.4682,6.5954,193448,0
2011-08-30,6.5639,6.6206,6.5384,6.5827,151953,0
2011-08-31,6.597,6.7095,6.5904,6.7035,150601,0
2011-09-01,6.7536,6.8425,6.7034,6.8174,161773,0
2011-09-02,6.7922,6.8316,6.7592,6.7922,117026,0
2011-09-06,6.7133,6.7455,6.6298,6.7199,146186,0
2011-09-07,6.7778,6.8289,6.7199,6.8289,155801,0
2011-09-08,6.7778,6.8161,6.7581,6.7648,112292,0
2011-09-09,6.7596,6.7661,6.6766,6.6953,89553,0
2011-09-12,6.6445,6.6766,6.619,6.6766,127314,0
2011-09-13,6.6826,6.6826,6.619,6.6317,165848,0
2011-09-14,6.6317,6.6639,6.5679,6.6065,204460,0
2011-09-15,6.5934,6.6894,6.5552,6.6766,324858,0
2011-09-16,6.6894,6.7023,6.6576,6.6576,131749,0
2011-09-19,6.619,6.6255,6.5297,6.5872,136162,0
2011-09-20,6.5679,6.619,6.5679,6.5998,243127,0
2011-09-21,6.6383,6.6383,6.5361,6.5361,196313,0
2011-09-22,6.4723,6.5042,6.3889,6.4403,322552,0
2011-09-23,6.4629,6.5268,6.4114,6.5268,278825,0
2011-09-26,6.5297,6.6702,6.4786,6.6639,173605,0
2011-09-27,6.6953,6.7661,6.6383,6.7472,179450,0
2011-09-28,6.7531,6.798,6.6766,6.7149,137888,0
2011-09-29,6.7023,6.7723,6.6576,6.6953,86522,0
2011-09-30,6.7203,6.7203,6.6257,6.6658,142308,0
2011-10-03,6.6126,6.7723,6.5934,6.6953,485054,0
2011-10-04,6.6103,6.6619,6.5268,6.5976,309879,0
2011-10-05,6.575,6.7494,6.5552,6.7425,281638,0
2011-10-06,6.7685,6.788,6.7041,6.775,129540,0
2011-10-07,6.8222,6.835,6.5652,6.585,246030,0
2011-10-10,6.6232,6.7709,6.6232,6.7709,135366,0
2011-10-11,6.7519,6.7838,6.7199,6.7519,73268,0
2011-10-12,6.9061,6.9061,6.7709,6.8483,171186,0
2011-10-13,6.7455,6.8289,6.7388,6.8161,95628,0
2011-10-14,6.8222,6.9061,6.8032,6.8542,99656,0
2011-10-17,6.8805,6.9253,6.726,6.7902,155938,0
2011-10-18,6.8289,6.8737,6.7388,6.8611,119986,0
2011-10-19,6.8993,6.9253,6.8418,6.9061,188511,0
2011-10-20,6.9382,6.9382,6.7778,6.8096,186184,0
2011-10-21,6.8978,7.0335,6.8655,6.9623,174409,0
2011-10-24,6.9573,7.0859,6.9512,7.0668,154656,0
2011-10-25,7.0364,7.102,6.9372,6.9702,182369,0
2011-10-26,6.9512,7.0728,6.9188,7.0728,192472,0
2011-10-27,7.2209,7.2787,7.1371,7.2399,215077,0
2011-10-28,7.2795,7.3376,7.2469,7.2728,209512,0
2011-10-31,7.2546,7.2612,7.1192,7.1396,131667,0
2011-11-01,7.0165,7.0823,6.9372,7.0495,230977,0
2011-11-02,7.0799,7.0923,6.9763,7.0799,216372,0
2011-11-03,7.1417,7.1417,7.0032,7.1284,171137,0
2011-11-04,7.035,7.0683,6.9885,7.0156,157808,0
2011-11-07,6.975,7.0206,6.9692,7.0146,163907,0
2011-11-08,7.0206,7.0335,6.9823,7.0335,135596,0
2011-11-09,6.9702,6.9702,6.9043,6.9634,142256,0
2011-11-10,7.0364,7.0364,6.9043,6.9043,118808,0
2011-11-11,7.1046,7.1046,7.0146,7.0146,157822,0
2011-11-14,7.0074,7.0399,6.9174,6.9883,193498,0
2011-11-15,6.9823,7.0146,6.9499,6.9823,150024,0
2011-11-16,6.9174,6.9883,6.9174,6.9499,137324,0
2011-11-17,6.9823,7.0015,6.9108,6.9623,213247,0
2011-11-18,6.9948,6.9948,6.9044,6.9108,117294,0
2011-11-21,6.859,6.8978,6.8266,6.8781,144485,0
2011-11-22,6.9174,6.9174,6.8266,6.9108,239674,0
2011-11-23,6.8978,6.8978,6.788,6.788,160159,0
2011-11-25,6.7854,6.8449,6.7791,6.7791,69677,0
2011-11-28,6.8266,6.8912,6.8006,6.8074,112340,0
2011-11-29,6.8006,6.9044,6.8006,6.9044,141693,0
2011-11-30,6.9429,7.0731,6.9294,7.0731,237805,0
2011-12-01,7.1499,7.2924,7.1114,7.2273,500533,0
2011-12-02,7.2803,7.3131,7.2405,7.2998,240030,0
2011-12-05,7.3264,7.3396,7.2733,7.3131,233848,0
2011-12-06,7.3395,7.3395,7.266,7.2858,207200,0
2011-12-07,7.2407,7.2737,7.1608,7.1676,251513,0
2011-12-08,7.1412,7.1811,7.1279,7.1608,180565,0
2011-12-09,7.1417,7.2337,7.1417,7.188,235209,0
2011-12-12,7.1812,7.2006,7.135,7.1812,233595,0
2011-12-13,7.3528,7.366,7.1744,7.2078,229125,0
2011-12-14,7.2932,7.2932,7.0556,7.0556,274924,0
2011-12-15,7.2405,7.2471,7.0556,7.069,205421,0
2011-12-16,7.1546,7.1879,7.0214,7.0547,243680,0
2011-12-19,7.168,7.2006,6.9702,6.9702,184561,0
2011-12-20,7.0429,7.1483,7.0032,7.1417,159549,0
2011-12-21,7.1812,7.2138,7.1152,7.2078,178672,0
2011-12-22,7.2471,7.366,7.1812,7.366,259355,0
2011-12-23,7.4064,7.4394,7.3734,7.4202,137431,0
2011-12-27,7.346,7.3859,7.2932,7.3725,203285,0
2011-12-28,7.399,7.4318,7.346,7.4052,126668,0
2011-12-29,7.4252,7.4252,7.3264,7.3859,125208,0
2011-12-30,7.4086,7.4086,7.2652,7.2789,181998,0
2012-01-03,7.3802,7.3802,7.2671,7.3134,125511,0
2012-01-04,7.3134,7.4465,7.2671,7.4465,131184,0
2012-01-05,7.4595,7.4795,7.4064,7.4729,152771,0
2012-01-06,7.4535,7.4998,7.4334,7.4595,160877,0
2012-01-09,7.4928,7.506,7.4595,7.4595,101183,0
2012-01-10,7.5268,7.533,7.4535,7.467,168272,0
2012-01-11,7.4863,7.4863,7.326,7.3325,298884,0
2012-01-12,7.326,7.366,7.2858,7.3125,347785,0
2012-01-13,7.3403,7.5789,7.3134,7.5789,578101,0
2012-01-17,7.6799,7.6799,7.4514,7.4573,362268,0
2012-01-18,7.4928,7.5464,7.467,7.4863,144009,0
2012-01-19,7.5464,7.6055,7.4928,7.5989,167065,0
2012-01-20,7.5789,7.6589,7.5665,7.6382,149816,0
2012-01-23,7.6727,7.7518,7.6653,7.7385,170727,0
2012-01-24,7.7518,7.8038,7.6926,7.7262,291395,0
2012-01-25,7.7313,7.7974,7.7313,7.7974,302262,0
2012-01-26,7.7974,7.8178,7.7262,7.7974,267940,0
2012-01-27,7.8203,7.8734,7.8203,7.847,193757,0
2012-01-30,7.8518,7.8518,7.7056,7.7713,226582,0
2012-01-31,7.7867,7.8088,7.6662,7.7336,179611,0
2012-02-01,7.777,7.777,7.7056,7.7056,168916,0
2012-02-02,7.7197,7.7451,7.6589,7.6992,136471,0
2012-02-03,7.7068,7.714,7.6524,7.714,146168,0
2012-02-06,7.6736,7.7525,7.6736,7.7271,147909,0
2012-02-07,7.7327,7.8554,7.7271,7.8554,205020,0
2012-02-08,7.821,7.8351,7.7793,7.821,107454,0
2012-02-09,7.8136,7.862,7.7859,7.7925,127073,0
2012-02-10,7.8063,7.8343,7.7731,7.7853,131967,0
2012-02-13,7.8406,7.847,7.7785,7.7925,155039,0
2012-02-14,7.8611,7.8683,7.7785,7.8343,91337,0
2012-02-15,7.7925,7.8864,7.7925,7.8406,141451,0
2012-02-16,7.8063,7.8611,7.8063,7.847,105335,0
2012-02-17,7.8734,7.9206,7.8544,7.9064,151008,0
2012-02-21,7.9329,7.9803,7.9064,7.9682,190914,0
2012-02-22,7.9682,7.9867,7.9064,7.9741,152242,0
2012-02-23,7.9605,8.0136,7.9462,7.9741,158132,0
2012-02-24,7.989,7.989,7.888,7.9214,143090,0
2012-02-27,7.9396,8.0196,7.9396,8.0009,174440,0
2012-02-28,7.9803,8.0079,7.9741,7.9867,120293,0
2012-02-29,7.9978,8.0126,7.9353,7.9909,207626,0
2012-03-01,7.9936,8.0405,7.9867,8.0405,134478,0
2012-03-02,8.0126,8.0448,7.9715,7.9986,108357,0
2012-03-05,7.989,8.022,7.9819,8.022,149377,0
2012-03-06,7.9715,7.9919,7.7747,7.8643,203588,0
2012-03-07,7.8833,7.9362,7.8833,7.9362,81331,0
2012-03-08,7.9362,7.9429,7.8966,7.9429,175094,0
2012-03-09,7.948,7.9819,7.9214,7.948,127967,0
2012-03-12,7.962,7.9819,7.9273,7.9819,154630,0
2012-03-13,8.0026,8.0096,7.888,7.948,213559,0
2012-03-14,7.9081,7.9403,7.8478,7.881,155646,0
2012-03-15,7.9145,7.97,7.8275,7.8693,219192,0
2012-03-16,7.888,7.8949,7.7925,7.881,154775,0
2012-03-19,7.888,8.0153,7.8554,8.0153,192154,0
2012-03-20,7.9819,8.0288,7.9553,8.0288,188556,0
2012-03-21,8.0288,8.0357,7.9081,7.9758,249092,0
2012-03-22,7.9081,7.989,7.9081,7.97,148717,0
2012-03-23,7.9986,8.0315,7.9429,8.0315,162757,0
2012-03-26,8.0357,8.0492,8.0096,8.0357,149124,0
2012-03-27,8.0357,8.0627,8.022,8.0627,185043,0
2012-03-28,8.0754,8.0898,8.0288,8.0557,146057,0
2012-03-29,8.0627,8.0627,7.9758,8.0026,168710,0
2012-03-30,8.0448,8.0923,7.9909,8.0923,214668,0
2012-04-02,8.0923,8.1196,8.0315,8.038,165840,0
2012-04-03,8.079,8.079,7.9505,8.0592,121947,0
2012-04-04,8.0126,8.0467,7.9039,7.9995,158660,0
2012-04-05,7.9858,8.0612,7.9588,7.9929,84227,0
2012-04-09,8.0315,8.0522,7.9784,8.0315,75535,0
2012-04-10,8.0592,8.0662,7.8365,7.8365,151264,0
2012-04-11,7.8769,8.1276,7.8769,8.0729,272887,0
2012-04-12,8.0126,8.0863,7.9784,8.079,237926,0
2012-04-13,8.079,8.0863,8.0448,8.0863,119620,0
2012-04-16,8.079,8.0863,7.9986,8.0448,121039,0
2012-04-17,8.0942,8.0942,8.0539,8.0806,144619,0
2012-04-18,8.079,8.0863,8.0448,8.0592,171848,0
2012-04-19,8.079,8.0923,8.0246,8.0448,127378,0
2012-04-20,8.0873,8.1077,8.0467,8.0612,150675,0
2012-04-23,8.0315,8.1139,8.0315,8.1139,137120,0
2012-04-24,8.1139,8.1392,8.107,8.1392,114878,0
2012-04-25,8.1336,8.1336,8.0522,8.1276,121687,0
2012-04-26,8.1139,8.1392,8.0995,8.1392,96232,0
2012-04-27,8.1498,8.1498,8.0746,8.1222,123746,0
2012-04-30,8.0863,8.1146,8.0602,8.0863,92045,0
2012-05-01,8.0873,8.1563,8.0806,8.142,105030,0
2012-05-02,8.1139,8.1545,8.0729,8.1545,165221,0
2012-05-03,8.1146,8.1351,8.0467,8.1222,196632,0
2012-05-04,8.0679,8.0942,8.007,8.0467,114799,0
2012-05-07,8.0126,8.0679,7.9929,8.0679,102593,0
2012-05-08,7.9995,8.0262,7.9445,7.9929,271347,0
2012-05-09,7.9445,8.0746,7.9445,8.0746,138770,0
2012-05-10,8.1146,8.1214,8.0126,8.0863,136077,0
2012-05-11,8.0679,8.1889,8.0679,8.1563,132712,0
2012-05-14,8.1077,8.1077,7.9995,8.0397,163514,0
2012-05-15,8.0262,8.0331,7.9511,7.9588,147615,0
2012-05-16,7.9995,8.0186,7.9588,8.0186,101973,0
2012-05-17,8.0262,8.0467,7.918,7.9231,280915,0
2012-05-18,7.9231,7.9588,7.8365,7.8365,200899,0
2012-05-21,7.8833,7.9039,7.8438,7.8975,127713,0
2012-05-22,7.8975,7.9108,7.8302,7.871,115802,0
2012-05-23,7.9108,7.9724,7.871,7.9724,257028,0
2012-05-24,7.9995,8.0467,7.9445,8.0467,120351,0
2012-05-25,8.0467,8.0539,7.9724,8.0539,171455,0
2012-05-29,8.0467,8.0539,7.9995,8.0331,176333,0
2012-05-30,7.9995,8.0539,7.9304,8.007,332155,0
2012-05-31,8.038,8.038,7.9498,8.0246,105220,0
2012-06-01,7.9288,7.9835,7.888,7.9154,127721,0
2012-06-04,7.8775,7.9445,7.7206,7.7474,191281,0
2012-06-05,7.7197,7.8088,7.7197,7.7535,138236,0
2012-06-06,7.7939,7.8783,7.7747,7.8718,121977,0
2012-06-07,7.8578,7.8578,7.7607,7.7867,121704,0
2012-06-08,7.7509,7.9421,7.7509,7.9421,118605,0
2012-06-11,7.9081,7.9784,7.847,7.9353,85023,0
2012-06-12,7.9154,7.9835,7.888,7.9835,172647,0
2012-06-13,7.9639,7.9978,7.9421,7.9784,87077,0
2012-06-14,8.0246,8.0246,7.9835,8.0126,124082,0
2012-06-15,8.0178,8.0178,7.9909,8.0178,189313,0
2012-06-18,8.0246,8.0448,7.9835,8.0315,202674,0
2012-06-19,8.0448,8.0729,8.0246,8.0729,102493,0
2012-06-20,8.0602,8.0923,8.0602,8.0799,155489,0
2012-06-21,8.0799,8.1214,8.0522,8.0799,86073,0
2012-06-22,8.0645,8.078,8.0502,8.0645,117212,0
2012-06-25,8.0602,8.0602,7.9835,8.0178,93867,0
2012-06-26,8.038,8.0671,7.9562,8.038,173490,0
2012-06-27,8.0923,8.1563,8.0799,8.1563,88714,0
2012-06-28,8.141,8.141,8.0448,8.1009,89770,0
2012-06-29,8.1286,8.1754,8.0799,8.1286,150675,0
2012-07-02,8.141,8.1754,8.1009,8.1563,96135,0
2012-07-03,8.1563,8.1882,8.1563,8.1882,78598,0
2012-07-05,8.1545,8.1806,8.1267,8.1392,89200,0
2012-07-06,8.1336,8.1336,8.078,8.0907,83435,0
2012-07-09,8.1267,8.1545,8.078,8.0985,120990,0
2012-07-10,8.1472,8.1545,8.0907,8.1132,113006,0
2012-07-11,8.1668,8.1873,8.0907,8.1736,80178,0
2012-07-12,8.0848,8.1472,8.0645,8.1472,99633,0
2012-07-13,8.1736,8.1873,8.16,8.1806,68833,0
2012-07-16,8.1952,8.2304,8.1806,8.2163,106208,0
2012-07-17,8.2234,8.2584,8.2016,8.2234,137103,0
2012-07-18,8.2304,8.2638,8.2016,8.2304,127420,0
2012-07-19,8.2365,8.2906,8.2097,8.2906,145903,0
2012-07-20,8.2638,8.2906,8.1736,8.285,134744,0
2012-07-23,8.2584,8.2982,8.2365,8.2712,144663,0
2012-07-24,8.3113,8.3255,8.2982,8.3255,178215,0
2012-07-25,8.3172,8.3312,8.285,8.2982,206054,0
2012-07-26,8.3042,8.3113,8.2433,8.3113,135419,0
2012-07-27,8.3042,8.346,8.285,8.346,151789,0
2012-07-30,8.3542,8.3609,8.3395,8.3542,132055,0
2012-07-31,8.346,8.3893,8.3113,8.3312,79709,0
2012-08-01,8.3689,8.3893,8.0577,8.2782,116881,0
2012-08-02,8.2304,8.3113,8.1545,8.3113,108188,0
2012-08-03,8.285,8.3312,8.285,8.3042,74393,0
2012-08-06,8.3395,8.4155,8.3395,8.3767,125808,0
2012-08-07,8.4015,8.4015,8.3689,8.3893,97439,0
2012-08-08,8.4286,8.4286,8.3767,8.3767,93418,0
2012-08-09,8.383,8.4084,8.3042,8.3312,143267,0
2012-08-10,8.3172,8.346,8.285,8.3312,102226,0
2012-08-13,8.3671,8.4138,8.3237,8.4138,127873,0
2012-08-14,8.3884,8.4695,8.3884,8.4695,119103,0
2012-08-15,8.4695,8.4756,8.3997,8.4545,133103,0
2012-08-16,8.4483,8.4906,8.4349,8.4906,70483,0
2012-08-17,8.5274,8.5397,8.4827,8.52,166897,0
2012-08-20,8.5676,8.5676,8.4624,8.4827,132146,0
2012-08-21,8.5274,8.547,8.4827,8.5397,96689,0
2012-08-22,8.5039,8.5123,8.4428,8.4624,127896,0
2012-08-23,8.4428,8.5603,8.4428,8.52,96611,0
2012-08-24,8.4756,8.498,8.4624,8.4756,128121,0
2012-08-27,8.5123,8.5123,8.4067,8.4483,113781,0
2012-08-28,8.4067,8.4545,8.4067,8.4349,142350,0
2012-08-29,8.4428,8.547,8.4428,8.5334,112532,0
2012-08-30,8.5603,8.5793,8.52,8.5793,80024,0
2012-08-31,8.5397,8.6158,8.5274,8.6012,87059,0
2012-09-04,8.5737,8.6346,8.5274,8.6346,81531,0
2012-09-05,8.6346,8.6505,8.5334,8.5949,145208,0
2012-09-06,8.5603,8.5603,8.498,8.5397,142263,0
2012-09-07,8.4906,8.5334,8.4906,8.52,114748,0
2012-09-10,8.4756,8.5676,8.4695,8.5397,146001,0
2012-09-11,8.5603,8.6012,8.5397,8.6012,149073,0
2012-09-12,8.6082,8.6274,8.5603,8.6082,126964,0
2012-09-13,8.6167,8.6659,8.6082,8.6505,225648,0
2012-09-14,8.6719,8.7349,8.6719,8.7349,200006,0
2012-09-17,8.7349,8.7758,8.72,8.7536,210115,0
2012-09-18,8.7536,8.762,8.712,8.72,147402,0
2012-09-19,8.72,8.7412,8.7011,8.712,263507,0
2012-09-20,8.712,8.7349,8.6929,8.712,139817,0
2012-09-21,8.7257,8.8344,8.7257,8.8344,179118,0
2012-09-24,8.8455,8.8795,8.8455,8.8663,201868,0
2012-09-25,8.8607,8.8663,8.8066,8.8663,210926,0
2012-09-26,8.8455,8.8532,8.8194,8.8194,151903,0
2012-09-27,8.8194,8.8194,8.7483,8.7536,148205,0
2012-09-28,8.712,8.7983,8.7074,8.7536,473384,0
2012-10-01,8.7412,8.8344,8.7412,8.8121,149716,0
2012-10-02,8.7825,8.8258,8.7676,8.8066,146741,0
2012-10-03,8.7825,8.8258,8.7758,8.7907,224147,0
2012-10-04,8.7825,8.8066,8.7483,8.7825,180909,0
2012-10-05,8.7412,8.8344,8.7412,8.8194,174785,0
2012-10-08,8.8121,8.8663,8.8066,8.8455,157559,0
2012-10-09,8.8532,8.9017,8.8194,8.8943,228533,0
2012-10-10,8.8663,8.8728,8.762,8.8194,163362,0
2012-10-11,8.7907,8.8876,8.7907,8.8344,212825,0
2012-10-12,8.8344,8.8344,8.7676,8.7758,143789,0
2012-10-15,8.7825,8.8194,8.762,8.7758,170461,0
2012-10-16,8.7825,8.8953,8.7825,8.8728,182663,0
2012-10-17,8.8672,8.8795,8.8258,8.8607,169798,0
2012-10-18,8.8406,8.8795,8.8406,8.8672,173260,0
2012-10-19,8.8672,8.9093,8.8541,8.8728,154899,0
2012-10-22,8.8194,8.9383,8.8194,8.9383,151778,0
2012-10-23,8.9383,8.995,8.9308,8.9733,172517,0
2012-10-24,8.9873,9.0408,8.9798,9.0408,158219,0
2012-10-25,9.0633,9.0929,9.0483,9.071,221759,0
2012-10-26,9.071,9.0795,9.0352,9.0559,210463,0
2012-10-31,9.1349,9.1589,8.9873,8.995,325817,0
2012-11-01,9.0633,9.1887,9.0352,9.0633,223323,0
2012-11-02,9.0633,9.1589,9.0633,9.1349,284679,0
2012-11-05,9.1195,9.1195,9.0267,9.0267,213694,0
2012-11-06,9.0408,9.0483,8.995,9.0267,142404,0
2012-11-07,8.995,9.0795,8.9593,9.0795,197049,0
2012-11-08,9.071,9.1426,9.071,9.1195,217969,0
2012-11-09,9.1195,9.1195,9.0862,9.1195,213531,0
2012-11-12,9.0929,9.1589,9.0795,9.1128,161085,0
2012-11-13,9.0929,9.1128,8.979,9.0198,162734,0
2012-11-14,8.9374,8.979,8.5977,8.647,464508,0
2012-11-15,8.4128,8.5902,8.2722,8.4827,581046,0
2012-11-16,8.4827,8.7731,8.4827,8.7731,348803,0
2012-11-19,8.7731,8.8523,8.7731,8.8167,209233,0
2012-11-20,8.8111,8.838,8.7952,8.8324,173867,0
2012-11-21,8.9723,8.9723,8.824,8.8718,141840,0
2012-11-23,8.8523,8.9723,8.8523,8.9524,91280,0
2012-11-26,8.9299,8.9451,8.838,8.8646,228407,0
2012-11-27,8.8646,8.8785,8.838,8.8785,167550,0
2012-11-28,8.8445,8.8858,8.8445,8.8718,149866,0
2012-11-29,8.8646,8.9007,8.8646,8.8933,168999,0
2012-11-30,8.8587,8.8718,8.7593,8.7952,231734,0
2012-12-03,8.7805,8.7878,8.7519,8.7593,202849,0
2012-12-04,8.7025,8.7878,8.7025,8.7659,219494,0
2012-12-05,8.7659,8.8167,8.7593,8.8167,154873,0
2012-12-06,8.7593,8.8324,8.7593,8.8111,199114,0
2012-12-07,8.824,8.8858,8.7731,8.8718,376333,0
2012-12-10,8.824,8.9074,8.824,8.8933,200177,0
2012-12-11,8.9299,8.9299,8.8587,8.9074,216758,0
2012-12-12,8.9074,8.9798,8.9074,8.9593,270790,0
2012-12-13,8.9299,9.0275,8.9299,9.0086,219370,0
2012-12-14,8.9667,9.0151,8.9667,9.0151,160626,0
2012-12-17,8.9733,9.0086,8.8027,8.8101,270621,0
2012-12-18,8.7796,8.8523,8.7519,8.838,241792,0
2012-12-19,8.838,8.9149,8.8167,8.8933,165507,0
2012-12-20,8.8849,8.9374,8.8587,8.9149,207270,0
2012-12-21,8.8849,8.9451,8.8587,8.8849,254333,0
2012-12-24,8.8775,8.9007,8.8587,8.8587,105691,0
2012-12-26,8.8646,8.8708,8.8101,8.8159,186436,0
2012-12-27,8.7711,8.8371,8.7711,8.823,186845,0
2012-12-28,8.823,8.8317,8.7711,8.8159,146127,0
2012-12-31,8.8159,8.8159,8.7366,8.7858,185462,0
2013-01-02,8.802,8.9074,8.802,8.9074,225134,0
2013-01-03,8.8858,8.9007,8.7575,8.8159,462740,0
2013-01-04,8.802,8.8775,8.802,8.8775,267617,0
2013-01-07,8.8587,8.9007,8.8435,8.9007,256053,0
2013-01-08,8.8708,8.9677,8.8708,8.9677,167593,0
2013-01-09,8.9677,9.0283,8.9149,9.0283,224626,0
2013-01-10,8.9808,9.0957,8.9743,9.0957,241982,0
2013-01-11,9.0957,9.1474,9.0872,9.1474,264151,0
2013-01-14,9.1167,9.1474,9.0503,9.1321,206664,0
2013-01-15,9.1321,9.1731,9.1034,9.1731,279870,0
2013-01-16,9.1474,9.2107,9.1321,9.2107,271375,0
2013-01-17,9.2107,9.2385,9.1953,9.2385,191294,0
2013-01-18,9.2248,9.2907,9.2107,9.2608,238464,0
2013-01-22,9.2531,9.322,9.2308,9.2608,363316,0
2013-01-23,9.3083,9.3792,9.2996,9.3703,209750,0
2013-01-24,9.3958,9.4667,9.3792,9.4667,178703,0
2013-01-25,9.4916,9.52,9.4607,9.52,258755,0
2013-01-28,9.563,9.571,9.4518,9.4607,271053,0
2013-01-29,9.4916,9.513,9.4432,9.4916,172697,0
2013-01-30,9.513,9.548,9.4786,9.548,238661,0
2013-01-31,9.603,9.61,9.507,9.54,247834,0
2013-02-01,9.61,9.635,9.563,9.625,280567,0
2013-02-04,9.563,9.666,9.548,9.657,298696,0
2013-02-05,9.7,9.723,9.642,9.688,281670,0
2013-02-06,9.723,9.747,9.657,9.694,345467,0
2013-02-07,9.747,9.754,9.657,9.681,216020,0
2013-02-08,9.801,9.801,9.603,9.61,278377,0
2013-02-11,9.603,9.715,9.588,9.649,180910,0
2013-02-12,9.61,9.666,9.4264,9.4667,306424,0
2013-02-13,9.541,9.63,9.507,9.63,134659,0
2013-02-14,9.658,9.848,9.65,9.724,246436,0
2013-02-15,9.763,9.77,9.65,9.724,152862,0
2013-02-19,9.803,9.841,9.732,9.803,165441,0
2013-02-20,9.841,9.841,9.794,9.834,157842,0
2013-02-21,9.877,9.899,9.794,9.834,172619,0
2013-02-22,9.877,9.877,9.749,9.77,205636,0
2013-02-25,9.763,9.826,9.644,9.65,242318,0
2013-02-26,9.673,9.708,9.589,9.658,256538,0
2013-02-27,9.717,9.717,9.507,9.572,251629,0
2013-02-28,9.572,9.724,9.541,9.637,224378,0
2013-03-01,9.62,9.786,9.62,9.786,168047,0
2013-03-04,9.741,9.811,9.708,9.77,186724,0
2013-03-05,9.763,9.826,9.717,9.78,176405,0
2013-03-06,9.861,9.861,9.741,9.763,228393,0
2013-03-07,9.775,9.78,9.668,9.732,173044,0
2013-03-08,9.732,9.755,9.732,9.755,203518,0
2013-03-11,9.986,10.05,9.755,9.786,217906,0
2013-03-12,9.786,9.794,9.708,9.77,262137,0
2013-03-13,9.885,9.885,9.682,9.716,284293,0
2013-03-14,9.77,9.775,9.643,9.724,244288,0
2013-03-15,9.77,9.786,9.587,9.649,329673,0
2013-03-18,9.649,9.811,9.649,9.794,218598,0
2013-03-19,9.794,9.827,9.762,9.827,238290,0
2013-03-20,9.87,9.87,9.794,9.856,192495,0
2013-03-21,9.856,9.892,9.835,9.892,197673,0
2013-03-22,9.892,9.916,9.862,9.916,186140,0
2013-03-25,9.933,9.933,9.78,9.849,224905,0
2013-03-26,9.862,9.956,9.835,9.956,277809,0
2013-03-27,9.964,9.996,9.948,9.996,281275,0
2013-03-28,10.307,10.307,9.862,9.9,365666,0
2013-04-01,9.964,9.964,9.849,9.9,193237,0
2013-04-02,9.885,9.892,9.804,9.811,297245,0
2013-04-03,9.87,9.87,9.643,9.672,268576,0
2013-04-04,9.672,9.724,9.667,9.708,250008,0
2013-04-05,9.708,9.708,9.625,9.643,180774,0
2013-04-08,9.643,9.672,9.636,9.672,182567,0
2013-04-09,9.749,9.755,9.667,9.724,218956,0
2013-04-10,9.749,9.775,9.695,9.749,195018,0
2013-04-11,9.749,9.749,9.695,9.7,302406,0
2013-04-12,9.7,9.708,9.594,9.635,243094,0
2013-04-15,9.603,9.635,9.518,9.553,240538,0
2013-04-16,9.618,9.63,9.518,9.561,271443,0
2013-04-17,9.546,9.603,9.546,9.594,187935,0
2013-04-18,9.594,9.63,9.569,9.63,178056,0
2013-04-19,9.63,9.7,9.594,9.689,232058,0
2013-04-22,9.74,9.842,9.681,9.818,377806,0
2013-04-23,9.849,9.879,9.811,9.879,288325,0
2013-04-24,9.916,9.916,9.811,9.842,309509,0
2013-04-25,9.827,9.842,9.74,9.781,287451,0
2013-04-26,9.786,9.811,9.74,9.811,198882,0
2013-04-29,9.749,9.811,9.716,9.763,191038,0
2013-04-30,9.781,9.781,9.74,9.781,210328,0
2013-05-01,9.781,9.795,9.74,9.763,236472,0
2013-05-02,9.763,9.763,9.7,9.732,277703,0
2013-05-03,9.74,9.781,9.708,9.755,215630,0
2013-05-06,9.749,9.795,9.74,9.795,234064,0
2013-05-07,9.795,9.842,9.781,9.842,285674,0
2013-05-08,9.842,10.047,9.827,10.026,526484,0
2013-05-09,9.997,10.129,9.989,10.032,331940,0
2013-05-10,10.15,10.15,10.026,10.144,286744,0
2013-05-13,10.15,10.167,10.09,10.121,225636,0
2013-05-14,10.121,10.15,10.113,10.15,200207,0
2013-05-15,10.15,10.15,9.956,10.06,252947,0
2013-05-16,10.103,10.135,10.067,10.067,283342,0
2013-05-17,10.113,10.113,9.964,10.004,299250,0
2013-05-20,10.004,10.039,9.981,10.032,239437,0
2013-05-21,10.032,10.09,9.988,10.053,205715,0
2013-05-22,10.09,10.129,10.047,10.103,229309,0
2013-05-23,10.103,10.173,10.053,10.15,262148,0
2013-05-24,10.15,10.182,10.09,10.15,213527,0
2013-05-28,10.15,10.15,10.032,10.067,310382,0
2013-05-29,10.025,10.067,9.834,9.855,379108,0
2013-05-30,9.825,10.074,9.81,10.053,319666,0
2013-05-31,10.067,10.067,9.894,9.944,269710,0
2013-06-03,9.933,9.933,9.4422,9.4786,585600,0
2013-06-04,9.574,9.668,9.3458,9.606,560584,0
2013-06-05,9.599,9.663,9.4518,9.4856,309317,0
2013-06-06,9.4657,9.541,9.4657,9.534,249725,0
2013-06-07,9.534,9.663,9.528,9.647,292715,0
2013-06-10,9.647,9.647,9.4657,9.55,205800,0
2013-06-11,9.4856,9.55,9.3851,9.55,376452,0
2013-06-12,9.648,9.666,9.517,9.577,372854,0
2013-06-13,9.577,9.577,9.4627,9.524,263149,0
2013-06-14,9.4756,9.524,9.3468,9.3742,320232,0
2013-06-17,9.4354,9.4687,9.387,9.4195,311509,0
2013-06-18,9.4195,9.4438,9.4116,9.4195,194298,0
2013-06-19,9.4195,9.4627,9.4037,9.4195,290463,0
2013-06-20,9.4438,9.4438,9.2404,9.3635,295719,0
2013-06-21,9.4116,9.568,9.3742,9.56,263484,0
2013-06-24,9.4945,9.56,9.4116,9.544,293227,0
2013-06-25,9.666,9.717,9.552,9.695,559308,0
2013-06-26,9.764,9.866,9.75,9.859,440425,0
2013-06-27,9.859,9.866,9.764,9.83,332438,0
2013-06-28,9.83,9.873,9.725,9.83,225522,0
2013-07-01,9.83,9.866,9.666,9.689,296563,0
2013-07-02,9.642,9.689,9.3958,9.4037,387788,0
2013-07-03,9.577,9.577,9.2696,9.3379,193700,0
2013-07-05,9.3468,9.3468,9.2404,9.286,225067,0
2013-07-08,9.3044,9.3298,9.2127,9.256,294984,0
2013-07-09,9.32,9.3792,9.2638,9.3703,408132,0
2013-07-10,9.3379,9.4538,9.3379,9.4354,306576,0
2013-07-11,9.533,9.548,9.4717,9.539,305075,0
2013-07-12,9.505,9.533,9.4568,9.4975,192283,0
2013-07-15,9.505,9.533,9.4975,9.512,251706,0
2013-07-16,9.533,9.539,9.3703,9.4568,178912,0
2013-07-17,9.4568,9.533,9.4568,9.533,237036,0
2013-07-18,9.533,9.539,9.4637,9.512,228908,0
2013-07-19,9.505,9.505,9.3802,9.4373,168332,0
2013-07-22,9.4373,9.4468,9.3321,9.3399,318097,0
2013-07-23,9.4373,9.589,9.3762,9.572,542499,0
2013-07-24,9.539,9.539,9.4294,9.526,209206,0
2013-07-25,9.4717,9.519,9.4637,9.4975,195052,0
2013-07-26,9.4975,9.4975,9.3566,9.4886,263701,0
2013-07-29,9.4568,9.4886,9.3978,9.4468,213065,0
2013-07-30,9.4826,9.512,9.3703,9.4975,198106,0
2013-07-31,9.4975,9.519,9.4294,9.519,252327,0
2013-08-01,9.519,9.533,9.4215,9.4886,216763,0
2013-08-02,9.4975,9.4975,9.3978,9.4057,219706,0
2013-08-05,9.4568,9.4637,9.3064,9.3889,445358,0
2013-08-06,9.3889,9.4146,9.2647,9.3399,248983,0
2013-08-07,9.321,9.3889,9.2492,9.2791,329597,0
2013-08-08,9.2715,9.3064,9.2201,9.2647,282143,0
2013-08-09,9.2569,9.3152,9.2201,9.3064,159482,0
2013-08-12,9.3064,9.3399,9.2347,9.2791,248311,0
2013-08-13,9.3172,9.3172,9.2308,9.3172,178976,0
2013-08-14,9.3508,9.3508,9.1655,9.2069,320913,0
2013-08-15,9.1751,9.1905,9.0872,9.1406,256586,0
2013-08-16,9.1703,9.2308,9.1176,9.2156,186790,0
2013-08-19,9.2308,9.2308,9.1176,9.1406,166153,0
2013-08-20,9.0948,9.1579,9.0559,9.1406,158315,0
2013-08-21,9.1703,9.1703,8.9903,9.0122,299832,0
2013-08-22,9.0633,9.1406,9.0247,9.0633,210118,0
2013-08-23,9.0719,9.1176,9.0719,9.1176,162128,0
2013-08-26,9.1176,9.2308,9.1176,9.2156,310169,0
2013-08-27,9.1828,9.2522,9.1243,9.2522,306899,0
2013-08-28,9.281,9.4657,9.2667,9.4176,445473,0
2013-08-29,9.4176,9.584,9.3508,9.559,409633,0
2013-08-30,9.516,9.551,9.4657,9.543,215027,0
2013-09-03,9.625,9.625,9.552,9.568,250963,0
2013-09-04,9.523,9.753,9.516,9.753,770787,0
2013-09-05,9.69,9.69,9.552,9.603,211253,0
2013-09-06,9.56,9.56,9.4166,9.4324,204085,0
2013-09-09,9.4176,9.4657,9.1243,9.1751,1000258,0
2013-09-10,9.1148,9.3428,9.1091,9.322,547643,0
2013-09-11,9.322,9.4166,9.3172,9.3841,210751,0
2013-09-12,9.3918,9.3918,9.3259,9.3259,168820,0
2013-09-13,9.3428,9.4008,9.3259,9.3772,157057,0
2013-09-16,9.4508,9.4607,9.3841,9.4008,100840,0
2013-09-17,9.3675,9.4412,9.2733,9.4244,372181,0
2013-09-18,9.3841,9.4607,9.3595,9.4607,159906,0
2013-09-19,9.4166,9.4412,9.3083,9.3083,181371,0
2013-09-20,9.3498,9.3498,9.2801,9.3172,210252,0
2013-09-23,9.3428,9.3498,9.1887,9.2288,271504,0
2013-09-24,9.1819,9.2898,9.1819,9.2898,158690,0
2013-09-25,9.3083,9.322,9.2288,9.2801,145419,0
2013-09-26,9.2502,9.3083,9.2502,9.2733,159418,0
2013-09-27,9.2667,9.2667,9.2211,9.2667,85156,0
2013-09-30,9.2502,9.3595,9.2502,9.3595,105282,0
2013-10-01,9.3675,9.3841,9.3341,9.3841,108509,0
2013-10-02,9.3428,9.3918,9.2898,9.3918,94452,0
2013-10-03,9.4086,9.4086,9.2347,9.2733,168147,0
2013-10-04,9.2996,9.3172,9.2423,9.2667,167948,0
2013-10-07,9.2733,9.2898,9.2502,9.2502,234702,0
2013-10-08,9.2996,9.2996,9.2147,9.2288,177541,0
2013-10-09,9.2347,9.2347,9.1741,9.2288,201517,0
2013-10-10,9.322,9.322,9.2657,9.322,106846,0
2013-10-11,9.3083,9.3498,9.2801,9.3418,132699,0
2013-10-14,9.2986,9.2986,9.2423,9.2569,185887,0
2013-10-15,9.2569,9.2725,9.2041,9.2288,242525,0
2013-10-16,9.2288,9.3172,9.1809,9.3172,143668,0
2013-10-17,9.2502,9.3172,9.2347,9.3172,160132,0
2013-10-18,9.2888,9.2986,9.2347,9.2801,154169,0
2013-10-21,9.2801,9.322,9.2502,9.2725,112739,0
2013-10-22,9.322,9.3418,9.2725,9.3418,172220,0
2013-10-23,9.3418,9.3928,9.3259,9.3772,110297,0
2013-10-24,9.3498,9.3772,9.3418,9.3723,97490,0
2013-10-25,9.3595,9.4086,9.3498,9.4086,89733,0
2013-10-28,9.4254,9.4254,9.3841,9.3928,106145,0
2013-10-29,9.4254,9.4324,9.3595,9.3723,121832,0
2013-10-30,9.3841,9.3928,9.3498,9.3723,161890,0
2013-10-31,9.3928,9.3928,9.3172,9.3723,172074,0
2013-11-01,9.3723,9.3841,9.2725,9.3259,190699,0
2013-11-04,9.322,9.3341,9.2201,9.2347,196314,0
2013-11-05,9.2041,9.2423,9.1731,9.2137,268152,0
2013-11-06,9.2041,9.2201,9.1684,9.2201,152414,0
2013-11-07,9.1877,9.2041,9.1627,9.2041,112507,0
2013-11-08,9.1877,9.1877,9.0911,9.1541,239968,0
2013-11-11,9.1627,9.1684,9.0844,9.0987,263782,0
2013-11-12,9.0596,9.0987,9.0369,9.0987,310562,0
2013-11-13,9.0977,9.1195,9.0587,9.1073,220851,0
2013-11-14,9.1073,9.1073,9.0267,9.0758,264510,0
2013-11-15,9.1359,9.1359,9.0587,9.0977,259863,0
2013-11-18,9.1195,9.1195,9.0418,9.0835,232536,0
2013-11-19,9.0835,9.0835,9.0267,9.0418,183024,0
2013-11-20,9.036,9.0503,9.0141,9.036,238939,0
2013-11-21,9.0267,9.0587,9.0141,9.0418,161052,0
2013-11-22,9.0503,9.0835,9.0198,9.0587,128979,0
2013-11-25,9.0141,9.0198,8.9753,8.9997,306612,0
2013-11-26,9.0063,9.0587,9.0063,9.0587,199441,0
2013-11-27,9.036,9.0835,9.036,9.0835,179722,0
2013-11-29,9.0503,9.1073,9.0503,9.1073,101627,0
2013-12-02,9.1073,9.1195,9.0835,9.0977,228905,0
2013-12-03,9.0503,9.1128,9.0418,9.1128,341445,0
2013-12-04,9.0503,9.0758,9.036,9.0673,196108,0
2013-12-05,9.0267,9.036,8.9215,8.9696,394092,0
2013-12-06,8.9696,8.9923,8.9383,8.9923,210820,0
2013-12-09,8.9602,8.9837,8.9383,8.9696,200069,0
2013-12-10,8.9923,9.0267,8.9543,9.0267,334401,0
2013-12-11,9.0624,9.0624,8.9723,9.0105,322003,0
2013-12-12,9.0388,9.0388,8.9551,8.9866,301621,0
2013-12-13,8.9866,9.0454,8.9638,9.0237,482483,0
2013-12-16,9.0237,9.0388,8.9866,9.0302,233373,0
2013-12-17,9.0017,9.0388,8.9723,9.0237,376932,0
2013-12-18,9.0105,9.1025,9.0105,9.0872,335336,0
2013-12-19,9.0302,9.1025,9.0237,9.0938,289461,0
2013-12-20,9.071,9.1091,9.0624,9.071,243303,0
2013-12-23,9.1848,9.2463,9.0872,9.2097,452669,0
2013-12-24,9.255,9.255,9.1713,9.2186,139063,0
2013-12-26,9.1924,9.3054,9.1924,9.3054,304801,0
2013-12-27,9.2957,9.3142,9.2696,9.3054,177499,0
2013-12-30,9.286,9.3478,9.2463,9.3249,294286,0
2013-12-31,9.3132,9.3713,9.286,9.3713,236904,0
2014-01-02,9.3575,9.3575,9.3054,9.3399,155724,0
2014-01-03,9.3575,9.3575,9.286,9.3308,204728,0
2014-01-06,9.3399,9.3478,9.2771,9.3478,259681,0
2014-01-07,9.3249,9.4166,9.3142,9.3998,214384,0
2014-01-08,9.3822,9.4667,9.3478,9.4667,275596,0
2014-01-09,9.4508,9.4667,9.3998,9.4667,154044,0
2014-01-10,9.4412,9.4667,9.4076,9.4667,204562,0
2014-01-13,9.4448,9.4627,9.4116,9.4195,132802,0
2014-01-14,9.4448,9.4448,9.3684,9.3851,225789,0
2014-01-15,9.3684,9.4284,9.3615,9.3782,203755,0
2014-01-16,9.4284,9.4354,9.3782,9.4354,182488,0
2014-01-17,9.4354,9.4707,9.4116,9.4284,154194,0
2014-01-21,9.4354,9.4766,9.4354,9.4627,139829,0
2014-01-22,9.4448,9.4985,9.4284,9.4627,169610,0
2014-01-23,9.4707,9.513,9.4707,9.505,161126,0
2014-01-24,9.505,9.513,9.4448,9.4985,163987,0
2014-01-27,9.4707,9.4766,9.3948,9.4195,165580,0
2014-01-28,9.4195,9.4548,9.3851,9.4548,133499,0
2014-01-29,9.4448,9.4448,9.3615,9.3733,172876,0
2014-01-30,9.3782,9.4116,9.3438,9.3684,181584,0
2014-01-31,9.3172,9.3615,9.3172,9.3615,104134,0
2014-02-03,9.4028,9.4028,9.3517,9.3684,153784,0
2014-02-04,9.3341,9.4028,9.3259,9.3733,158494,0
2014-02-05,9.3517,9.3782,9.3259,9.3733,100042,0
2014-02-06,9.3615,9.4195,9.3615,9.3948,98258,0
2014-02-07,9.3948,9.4195,9.3851,9.3948,110563,0
2014-02-10,9.3948,9.4028,9.3615,9.3851,142228,0
2014-02-11,9.3615,9.3733,9.3517,9.3615,193484,0
2014-02-12,9.3645,9.3703,9.3298,9.3298,162146,0
2014-02-13,9.3249,9.3899,9.3249,9.3762,185622,0
2014-02-14,9.3703,9.3762,9.3379,9.3645,157575,0
2014-02-18,9.3468,9.3988,9.3468,9.3812,197364,0
2014-02-19,9.3703,9.4597,9.3703,9.4314,278874,0
2014-02-20,9.4403,9.4403,9.3899,9.3988,214577,0
2014-02-21,9.4156,9.4156,9.3899,9.3988,185077,0
2014-02-24,9.4235,9.4235,9.3899,9.3988,158313,0
2014-02-25,9.4156,9.4156,9.3899,9.4067,152318,0
2014-02-26,9.3645,9.3812,9.3556,9.3645,378964,0
2014-02-27,9.3703,9.3899,9.3556,9.3703,244079,0
2014-02-28,9.3812,9.4067,9.3645,9.3899,418104,0
2014-03-03,9.3988,9.3988,9.3298,9.3379,306440,0
2014-03-04,9.3812,9.4235,9.3468,9.3556,663490,0
2014-03-05,9.3812,9.4403,9.3762,9.4403,210662,0
2014-03-06,9.4403,9.4667,9.4156,9.4667,147054,0
2014-03-07,9.4786,9.4786,9.3988,9.4067,157543,0
2014-03-10,9.4304,9.503,9.4304,9.4403,196071,0
2014-03-11,9.4156,9.4667,9.4156,9.4304,201183,0
2014-03-12,9.4707,9.4707,9.4106,9.4274,96163,0
2014-03-13,9.4627,9.4766,9.3938,9.3938,128596,0
2014-03-14,9.4106,9.4354,9.3595,9.3723,176540,0
2014-03-17,9.4028,9.4274,9.3418,9.3418,139592,0
2014-03-18,9.3782,9.4028,9.3595,9.3841,139609,0
2014-03-19,9.4106,9.4766,9.4106,9.4766,183323,0
2014-03-20,9.4985,9.506,9.4354,9.4627,151154,0
2014-03-21,9.4766,9.513,9.4627,9.4985,124662,0
2014-03-24,9.527,9.534,9.4826,9.4896,124461,0
2014-03-25,9.521,9.527,9.4826,9.4985,130574,0
2014-03-26,9.4896,9.513,9.4766,9.4896,100806,0
2014-03-27,9.506,9.513,9.4766,9.4766,153267,0
2014-03-28,9.4985,9.534,9.4766,9.527,127632,0
2014-03-31,9.534,9.534,9.513,9.534,162937,0
2014-04-01,9.559,9.559,9.506,9.527,149343,0
2014-04-02,9.506,9.534,9.4766,9.4896,197123,0
2014-04-03,9.506,9.506,9.4548,9.4826,115487,0
2014-04-04,9.506,9.506,9.4766,9.4896,105526,0
2014-04-07,9.4896,9.506,9.4826,9.4896,75201,0
2014-04-08,9.4826,9.4985,9.4548,9.4548,93349,0
2014-04-09,9.4627,9.4896,9.4448,9.4548,98416,0
2014-04-10,9.4766,9.4896,9.4627,9.4627,157278,0
2014-04-11,9.4786,9.4786,9.4393,9.4393,95530,0
2014-04-14,9.4935,9.4935,9.3968,9.4215,203672,0
2014-04-15,9.4488,9.4587,9.3703,9.3792,130711,0
2014-04-16,9.4146,9.4393,9.3635,9.3752,163656,0
2014-04-17,9.3879,9.4215,9.3635,9.4215,146718,0
2014-04-21,9.503,9.503,9.4657,9.4856,745062,0
2014-04-22,9.4747,9.572,9.4747,9.572,342257,0
2014-04-23,9.572,9.624,9.563,9.624,262325,0
2014-04-24,9.606,9.616,9.59,9.59,226839,0
2014-04-25,9.616,9.63,9.563,9.598,192587,0
2014-04-28,9.63,9.635,9.606,9.606,216087,0
2014-04-29,9.635,9.635,9.59,9.59,122881,0
2014-04-30,9.616,9.635,9.598,9.624,181883,0
2014-05-01,9.635,9.649,9.606,9.616,219679,0
2014-05-02,9.635,9.635,9.59,9.59,170911,0
2014-05-05,9.59,9.616,9.572,9.58,153256,0
2014-05-06,9.63,9.63,9.59,9.616,133531,0
2014-05-07,9.642,9.658,9.624,9.649,145159,0
2014-05-08,9.658,9.674,9.63,9.63,199849,0
2014-05-09,9.635,9.69,9.616,9.683,190959,0
2014-05-12,9.697,9.712,9.668,9.683,122842,0
2014-05-13,9.717,9.725,9.678,9.7,152278,0
2014-05-14,9.708,9.734,9.687,9.687,115633,0
2014-05-15,9.694,9.7,9.645,9.645,138971,0
2014-05-16,9.717,9.725,9.687,9.694,178468,0
2014-05-19,9.678,9.717,9.678,9.717,308468,0
2014-05-20,9.7,9.708,9.678,9.708,150616,0
2014-05-21,9.694,9.708,9.678,9.694,160748,0
2014-05-22,9.7,9.717,9.678,9.7,192786,0
2014-05-23,9.7,9.717,9.645,9.645,155137,0
2014-05-27,9.652,9.678,9.631,9.652,142075,0
2014-05-28,9.668,9.773,9.652,9.662,206564,0
2014-05-29,9.687,9.717,9.645,9.708,118321,0
2014-05-30,9.694,9.743,9.694,9.743,95314,0
2014-06-02,9.759,9.767,9.678,9.708,208106,0
2014-06-03,9.717,9.717,9.652,9.652,150069,0
2014-06-04,9.652,9.678,9.638,9.652,145133,0
2014-06-05,9.645,9.645,9.626,9.631,140776,0
2014-06-06,9.631,9.662,9.61,9.652,198470,0
2014-06-09,9.638,9.652,9.61,9.638,166852,0
2014-06-10,9.652,9.717,9.638,9.708,157841,0
2014-06-11,9.728,9.762,9.695,9.762,185636,0
2014-06-12,9.762,9.769,9.728,9.728,106849,0
2014-06-13,9.762,9.769,9.745,9.762,105222,0
2014-06-16,9.775,9.839,9.769,9.787,181171,0
2014-06-17,9.797,9.814,9.728,9.787,132022,0
2014-06-18,9.781,9.781,9.695,9.775,125910,0
2014-06-19,9.797,9.797,9.753,9.797,113247,0
2014-06-20,9.797,9.797,9.769,9.787,128078,0
2014-06-23,9.806,9.855,9.797,9.847,135167,0
2014-06-24,9.855,9.862,9.832,9.847,114540,0
2014-06-25,9.855,9.886,9.847,9.879,121031,0
2014-06-26,9.886,9.904,9.862,9.87,76799,0
2014-06-27,9.879,9.904,9.847,9.87,116380,0
2014-06-30,9.87,9.879,9.847,9.87,158953,0
2014-07-01,9.886,9.904,9.797,9.806,127394,0
2014-07-02,9.832,9.832,9.753,9.775,150734,0
2014-07-03,9.797,9.814,9.762,9.781,54066,0
2014-07-07,9.781,9.797,9.769,9.781,115358,0
2014-07-08,9.787,9.797,9.753,9.787,139862,0
2014-07-09,9.806,9.839,9.769,9.839,114185,0
2014-07-10,9.814,9.862,9.797,9.862,103249,0
2014-07-11,9.881,9.881,9.849,9.873,86016,0
2014-07-14,9.881,9.881,9.835,9.835,69136,0
2014-07-15,9.825,9.835,9.777,9.835,172096,0
2014-07-16,9.849,9.858,9.771,9.771,91102,0
2014-07-17,9.777,9.825,9.771,9.8,128593,0
2014-07-18,9.816,9.865,9.777,9.865,96839,0
2014-07-21,9.881,9.933,9.865,9.933,196656,0
2014-07-22,9.942,10.01,9.926,10.01,237678,0
2014-07-23,10.01,10.018,9.942,9.994,91652,0
2014-07-24,9.986,10.04,9.96,10.018,180068,0
2014-07-25,10.032,10.064,10.01,10.049,140571,0
2014-07-28,10.055,10.064,9.96,9.96,107510,0
2014-07-29,9.977,10.002,9.96,9.986,99335,0
2014-07-30,9.994,9.994,9.96,9.986,74223,0
2014-07-31,9.977,9.986,9.842,9.897,200536,0
2014-08-01,9.906,9.942,9.858,9.92,162518,0
2014-08-04,9.933,9.933,9.73,9.73,243483,0
2014-08-05,9.739,9.771,9.604,9.613,361060,0
2014-08-06,9.613,9.683,9.613,9.648,139993,0
2014-08-07,9.673,9.683,9.648,9.657,112949,0
2014-08-08,9.628,9.673,9.595,9.667,124569,0
2014-08-11,9.683,9.747,9.648,9.697,167810,0
2014-08-12,9.704,9.704,9.683,9.69,90346,0
2014-08-13,9.706,9.75,9.685,9.699,89763,0
2014-08-14,9.715,9.757,9.692,9.706,94202,0
2014-08-15,9.732,9.757,9.676,9.692,114684,0
2014-08-18,9.715,9.765,9.692,9.757,148282,0
2014-08-19,9.773,9.773,9.706,9.715,219308,0
2014-08-20,9.732,9.732,9.668,9.692,136781,0
2014-08-21,9.685,9.732,9.685,9.692,128286,0
2014-08-22,9.706,9.706,9.651,9.66,116177,0
2014-08-25,9.66,9.66,9.571,9.589,252818,0
2014-08-26,9.624,9.66,9.589,9.66,167883,0
2014-08-27,9.676,9.699,9.63,9.676,171912,0
2014-08-28,9.676,9.699,9.636,9.699,144369,0
2014-08-29,9.706,9.706,9.606,9.615,171836,0
2014-09-02,9.636,9.651,9.606,9.606,151712,0
2014-09-03,9.615,9.624,9.589,9.606,98723,0
2014-09-04,9.597,9.606,9.571,9.571,156364,0
2014-09-05,9.554,9.589,9.4766,9.4916,284030,0
2014-09-08,9.4766,9.501,9.4717,9.4916,136676,0
2014-09-09,9.4846,9.4916,9.4637,9.4846,117838,0
2014-09-10,9.4344,9.4916,9.4096,9.4438,209921,0
2014-09-11,9.4468,9.4468,9.4126,9.4468,157324,0
2014-09-12,9.4205,9.4373,9.3958,9.4037,183272,0
2014-09-15,9.4284,9.4284,9.3733,9.3733,151304,0
2014-09-16,9.3861,9.3861,9.3418,9.3675,141917,0
2014-09-17,9.3733,9.3958,9.3675,9.3958,126834,0
2014-09-18,9.4126,9.4126,9.3733,9.3861,92492,0
2014-09-19,9.4037,9.4037,9.3418,9.3595,202737,0
2014-09-22,9.3733,9.3782,9.2677,9.283,195134,0
2014-09-23,9.3026,9.3123,9.2677,9.283,195477,0
2014-09-24,9.3123,9.3331,9.2751,9.321,162911,0
2014-09-25,9.3123,9.3331,9.2751,9.3249,195534,0
2014-09-26,9.2927,9.3331,9.2751,9.3026,150191,0
2014-09-29,9.2522,9.2751,9.1148,9.1789,347499,0
2014-09-30,9.1664,9.1858,9.0844,9.1789,389910,0
2014-10-01,9.1579,9.2031,9.1387,9.1664,177892,0
2014-10-02,9.1387,9.1483,9.0493,9.1148,260760,0
2014-10-03,9.1148,9.1387,9.092,9.1224,161394,0
2014-10-06,9.1148,9.1483,9.1148,9.1483,262631,0
2014-10-07,9.1387,9.1722,9.1082,9.1664,168387,0
2014-10-08,9.1224,9.1722,9.1082,9.1722,220003,0
2014-10-09,9.1579,9.1722,9.0758,9.0997,177673,0
2014-10-10,9.1091,9.1176,9.0522,9.0938,180424,0
2014-10-13,9.1091,9.1091,9.0043,9.0428,135159,0
2014-10-14,9.0428,9.0428,8.9064,8.9233,572856,0
2014-10-15,8.8578,8.8653,8.5811,8.7455,875459,0
2014-10-16,8.6293,8.8578,8.6293,8.8501,1175495,0
2014-10-17,8.8653,8.9486,8.8177,8.9233,339809,0
2014-10-20,8.9139,9.0522,8.9064,9.0522,392032,0
2014-10-21,9.0938,9.1176,9.0522,9.1176,260180,0
2014-10-22,9.1416,9.1992,9.1091,9.1416,299622,0
2014-10-23,9.2069,9.2239,9.1176,9.1607,212808,0
2014-10-24,9.1684,9.1895,9.133,9.1895,140653,0
2014-10-27,9.1741,9.1992,9.1253,9.1684,175755,0
2014-10-28,9.1684,9.1992,9.1512,9.1895,116052,0
2014-10-29,9.1992,9.2308,9.1741,9.1895,173281,0
2014-10-30,9.1828,9.1895,9.133,9.1607,113297,0
2014-10-31,9.1992,9.1992,9.1512,9.1828,125048,0
2014-11-03,9.2239,9.2239,9.1828,9.1992,185262,0
2014-11-04,9.2069,9.2069,9.1684,9.1741,115855,0
2014-11-05,9.2156,9.2156,9.1253,9.1828,166250,0
2014-11-06,9.1253,9.1607,9.0938,9.0938,230028,0
2014-11-07,9.0938,9.1091,9.0691,9.0691,163117,0
2014-11-10,9.0872,9.1176,9.0786,9.0872,200634,0
2014-11-11,9.1091,9.1607,9.0938,9.1607,108907,0
2014-11-12,9.176,9.2097,9.1444,9.176,254321,0
2014-11-13,9.1924,9.2012,9.176,9.176,108625,0
2014-11-14,9.1848,9.2097,9.1444,9.1637,176969,0
2014-11-17,9.1693,9.2097,9.1053,9.1195,165970,0
2014-11-18,9.1195,9.1272,9.0805,9.1053,86743,0
2014-11-19,9.0881,9.1053,9.0805,9.0881,97586,0
2014-11-20,9.0881,9.2423,9.0624,9.2186,333309,0
2014-11-21,9.2578,9.281,9.2502,9.281,221399,0
2014-11-24,9.281,9.2907,9.2578,9.2907,154563,0
2014-11-25,9.2733,9.3249,9.2667,9.3006,227613,0
2014-11-26,9.3006,9.3321,9.2502,9.281,149990,0
2014-11-28,9.281,9.3408,9.281,9.3321,88896,0
2014-12-01,9.2578,9.281,9.2502,9.2502,152819,0
2014-12-02,9.2502,9.3249,9.2502,9.32,184022,0
2014-12-03,9.32,9.3723,9.3103,9.3408,184956,0
2014-12-04,9.3408,9.3782,9.3249,9.3408,131541,0
2014-12-05,9.3249,9.3408,9.2578,9.2667,137233,0
2014-12-08,9.2667,9.281,9.1848,9.2423,187541,0
2014-12-09,9.1924,9.2258,9.1693,9.1693,213587,0
2014-12-10,9.1541,9.1848,9.0967,9.1272,187263,0
2014-12-11,9.1215,9.1569,9.0987,9.1569,124753,0
2014-12-12,9.1215,9.1215,8.9677,8.9753,179005,0
2014-12-15,8.9593,8.9677,8.8672,8.8737,203172,0
2014-12-16,8.8523,8.8737,8.7767,8.8111,231609,0
2014-12-17,8.8597,8.9913,8.8425,8.9913,246793,0
2014-12-18,9.0312,9.1215,9.0312,9.0643,230730,0
2014-12-19,9.0911,9.1953,9.0911,9.1664,265872,0
2014-12-22,9.1569,9.1789,9.0739,9.0739,136285,0
2014-12-23,9.1474,9.1953,9.1138,9.1301,206960,0
2014-12-24,9.1722,9.2298,9.1664,9.2041,136756,0
2014-12-26,9.1858,9.1858,9.0835,9.1569,198518,0
2014-12-29,9.1215,9.1722,9.1082,9.1474,181733,0
2014-12-30,9.1215,9.1301,9.0463,9.0559,210341,0
2014-12-31,9.0739,9.2531,9.0227,9.2443,369631,0
2015-01-02,9.2298,9.2618,9.1569,9.2618,135652,0
2015-01-05,9.2376,9.2376,9.1301,9.1722,91062,0
2015-01-06,9.1858,9.1953,8.9913,8.9997,368711,0
2015-01-07,9.0463,9.0835,9.0227,9.0463,147906,0
2015-01-08,9.0559,9.1082,9.0463,9.0739,133932,0
2015-01-09,9.0739,9.1301,9.0739,9.0987,126359,0
2015-01-12,9.1301,9.1301,9.0227,9.0463,247139,0
2015-01-13,9.0673,9.0929,9.0493,9.0853,158596,0
2015-01-14,9.0017,9.0767,9.0017,9.0342,229592,0
2015-01-15,9.0587,9.0587,9.0017,9.0247,134486,0
2015-01-16,8.9696,9.0408,8.9543,9.0342,317326,0
2015-01-20,9.0673,9.0673,8.9942,9.0342,158737,0
2015-01-21,9.0493,9.0587,9.0171,9.0493,135406,0
2015-01-22,9.0587,9.1091,9.0342,9.0853,150896,0
2015-01-23,9.0853,9.1416,9.0493,9.1253,161957,0
2015-01-26,9.1253,9.1416,9.1015,9.1416,228384,0
2015-01-27,9.1015,9.1992,9.0673,9.1607,435982,0
2015-01-28,9.1741,9.2239,9.1253,9.1253,197644,0
2015-01-29,9.1253,9.1992,9.1167,9.1992,139901,0
2015-01-30,9.1607,9.1741,9.133,9.1512,121430,0
2015-02-02,9.1607,9.2239,9.1607,9.2079,95425,0
2015-02-03,9.2239,9.3191,9.1828,9.3191,165677,0
2015-02-04,9.2657,9.3665,9.256,9.3665,252517,0
2015-02-05,9.3665,9.4037,9.3249,9.3782,157236,0
2015-02-06,9.3399,9.3723,9.2996,9.3399,139887,0
2015-02-09,9.3399,9.4215,9.3399,9.3958,148491,0
2015-02-10,9.3861,9.4478,9.3665,9.3958,165922,0
2015-02-11,9.4235,9.4508,9.3694,9.3694,166301,0
2015-02-12,9.4235,9.4412,9.321,9.321,202245,0
2015-02-13,9.3517,9.3978,9.3341,9.3889,155855,0
2015-02-17,9.3694,9.4235,9.3428,9.4235,229573,0
2015-02-18,9.4156,9.4156,9.3517,9.3694,132426,0
2015-02-19,9.3517,9.4067,9.3517,9.4067,94555,0
2015-02-20,9.4235,9.4766,9.4156,9.4766,101563,0
2015-02-23,9.4916,9.582,9.4916,9.582,176931,0
2015-02-24,9.574,9.627,9.548,9.627,161712,0
2015-02-25,9.627,9.656,9.557,9.627,178963,0
2015-02-26,9.582,9.592,9.508,9.548,180762,0
2015-02-27,9.539,9.564,9.501,9.516,117466,0
2015-03-02,9.532,9.548,9.501,9.501,231792,0
2015-03-03,9.508,9.6,9.4916,9.6,144761,0
2015-03-04,9.564,9.656,9.557,9.627,153682,0
2015-03-05,9.647,9.714,9.6,9.656,199241,0
2015-03-06,9.64,9.656,9.592,9.656,162960,0
2015-03-09,9.64,9.647,9.609,9.627,148619,0
2015-03-10,9.564,9.633,9.564,9.619,107155,0
2015-03-11,9.635,9.701,9.635,9.686,206315,0
2015-03-12,9.668,9.709,9.643,9.643,181140,0
2015-03-13,9.643,9.686,9.643,9.677,119159,0
2015-03-16,9.686,9.709,9.643,9.686,113284,0
2015-03-17,9.635,9.668,9.612,9.65,163154,0
2015-03-18,9.65,9.659,9.629,9.629,146252,0
2015-03-19,9.643,9.643,9.577,9.629,94343,0
2015-03-20,9.629,9.65,9.594,9.621,102138,0
2015-03-23,9.612,9.659,9.603,9.643,128509,0
2015-03-24,9.65,9.677,9.643,9.659,102976,0
2015-03-25,9.677,9.726,9.677,9.718,110646,0
2015-03-26,9.718,9.735,9.694,9.694,88230,0
2015-03-27,9.709,9.726,9.701,9.718,79842,0
2015-03-30,9.701,9.718,9.686,9.694,117601,0
2015-03-31,9.668,9.709,9.668,9.701,102129,0
2015-04-01,9.694,9.743,9.694,9.726,77563,0
2015-04-02,9.726,9.735,9.701,9.718,64376,0
2015-04-06,9.718,9.718,9.694,9.709,52503,0
2015-04-07,9.701,9.753,9.694,9.735,96704,0
2015-04-08,9.753,9.79,9.735,9.776,108488,0
2015-04-09,9.79,9.79,9.743,9.761,91504,0
2015-04-10,9.761,9.761,9.735,9.761,78765,0
2015-04-13,9.755,9.803,9.738,9.763,166093,0
2015-04-14,9.755,9.83,9.755,9.793,143319,0
2015-04-15,9.82,9.82,9.712,9.803,176542,0
2015-04-16,9.778,9.793,9.746,9.793,147290,0
2015-04-17,9.778,9.793,9.746,9.778,175631,0
2015-04-20,9.784,9.839,9.784,9.839,160844,0
2015-04-21,9.848,9.914,9.82,9.848,269095,0
2015-04-22,9.871,9.871,9.793,9.811,133206,0
2015-04-23,9.839,9.935,9.83,9.914,196733,0
2015-04-24,9.896,9.905,9.784,9.811,144537,0
2015-04-27,9.83,9.856,9.778,9.793,119234,0
2015-04-28,9.803,9.848,9.784,9.811,134976,0
2015-04-29,9.803,9.811,9.772,9.772,127341,0
2015-04-30,9.763,9.778,9.738,9.755,225948,0
2015-05-01,9.746,9.778,9.712,9.729,172529,0
2015-05-04,9.746,9.763,9.689,9.738,270900,0
2015-05-05,9.746,9.763,9.689,9.721,163826,0
2015-05-06,9.721,9.755,9.645,9.755,217365,0
2015-05-07,9.721,9.729,9.63,9.696,387225,0
2015-05-08,9.703,9.721,9.679,9.696,106717,0
2015-05-11,9.703,9.703,9.652,9.679,124122,0
2015-05-12,9.669,9.703,9.652,9.703,130610,0
2015-05-13,9.714,9.714,9.624,9.654,99016,0
2015-05-14,9.654,9.69,9.616,9.616,140525,0
2015-05-15,9.64,9.732,9.606,9.654,188327,0
2015-05-18,9.672,9.682,9.606,9.647,138220,0
2015-05-19,9.672,9.672,9.624,9.654,86449,0
2015-05-20,9.672,9.672,9.616,9.631,108742,0
2015-05-21,9.654,9.699,9.631,9.654,158784,0
2015-05-22,9.682,9.69,9.664,9.672,123328,0
2015-05-26,9.672,9.714,9.606,9.624,135345,0
2015-05-27,9.654,9.699,9.624,9.699,119532,0
2015-05-28,9.682,9.682,9.616,9.616,118467,0
2015-05-29,9.616,9.64,9.536,9.579,180012,0
2015-06-01,9.571,9.597,9.504,9.512,180012,0
2015-06-02,9.528,9.528,9.512,9.528,97063,0
2015-06-03,9.545,9.545,9.512,9.536,127482,0
2015-06-04,9.536,9.545,9.504,9.536,128425,0
2015-06-05,9.545,9.562,9.4354,9.562,230884,0
2015-06-08,9.512,9.589,9.4796,9.579,142536,0
2015-06-09,9.597,9.616,9.562,9.579,199239,0
2015-06-10,9.606,9.606,9.52,9.545,169338,0
2015-06-11,9.574,9.574,9.4826,9.539,113502,0
2015-06-12,9.514,9.514,9.4657,9.4756,105308,0
2015-06-15,9.4657,9.514,9.3948,9.4995,217807,0
2015-06-16,9.4826,9.4896,9.4284,9.4896,129126,0
2015-06-17,9.4896,9.4995,9.4568,9.4826,53891,0
2015-06-18,9.4826,9.4896,9.4205,9.4205,69694,0
2015-06-19,9.4205,9.4756,9.4205,9.4657,65921,0
2015-06-22,9.4995,9.4995,9.4126,9.4205,82073,0
2015-06-23,9.4468,9.4896,9.4284,9.4756,91392,0
2015-06-24,9.4896,9.4896,9.4468,9.4826,64623,0
2015-06-25,9.4756,9.4756,9.3703,9.3851,127713,0
2015-06-26,9.4028,9.4126,9.2598,9.284,176063,0
2015-06-29,9.2522,9.2677,9.1406,9.1502,214151,0
2015-06-30,9.1321,9.2522,9.1243,9.1502,298739,0
2015-07-01,9.2268,9.2677,9.1915,9.2598,366394,0
2015-07-02,9.2677,9.3034,9.2522,9.3034,129484,0
2015-07-06,9.284,9.3132,9.284,9.3132,117335,0
2015-07-07,9.3132,9.323,9.2761,9.3132,135023,0
2015-07-08,9.3132,9.3132,9.2268,9.2268,112971,0
2015-07-09,9.2433,9.284,9.2097,9.2357,176534,0
2015-07-10,9.2598,9.2761,9.2186,9.2598,177714,0
2015-07-13,9.2868,9.3498,9.254,9.3498,219948,0
2015-07-14,9.3064,9.3308,9.2628,9.3162,239303,0
2015-07-15,9.3162,9.3595,9.3064,9.3595,107517,0
2015-07-16,9.3595,9.4067,9.3408,9.4067,179031,0
2015-07-17,9.3792,9.3792,9.3162,9.3162,112322,0
2015-07-20,9.2967,9.3498,9.2967,9.3162,87816,0
2015-07-21,9.2868,9.3308,9.2868,9.2868,100480,0
2015-07-22,9.3064,9.3249,9.2211,9.2453,79493,0
2015-07-23,9.2696,9.3064,9.254,9.2628,96138,0
2015-07-24,9.2781,9.2781,9.1426,9.1522,108805,0
2015-07-27,9.1262,9.1769,9.0151,9.0322,308002,0
2015-07-28,9.0227,9.0862,8.9808,9.0408,393708,0
2015-07-29,9.0322,9.1426,9.0322,9.1176,75857,0
2015-07-30,9.1091,9.2031,9.1091,9.2031,107983,0
2015-07-31,9.1769,9.2385,9.1426,9.2298,89695,0
2015-08-03,9.2298,9.2453,9.2127,9.2211,110446,0
2015-08-04,9.2127,9.2453,9.1769,9.2385,71168,0
2015-08-05,9.2453,9.2453,9.2127,9.2211,114080,0
2015-08-06,9.2211,9.2211,9.1522,9.1693,162718,0
2015-08-07,9.1617,9.1693,9.0408,9.0577,166488,0
2015-08-10,9.0862,9.1176,9.0408,9.0408,129322,0
2015-08-11,9.0227,9.0673,8.9893,9.0227,169389,0
2015-08-12,8.9923,9.0257,8.9923,9.0257,78438,0
2015-08-13,9.0171,9.0418,9.0086,9.0257,60720,0
2015-08-14,9.0171,9.0352,9.0086,9.0171,53726,0
2015-08-17,9.0257,9.0418,9.0086,9.0171,106868,0
2015-08-18,9.0171,9.0171,8.9515,8.9837,130301,0
2015-08-19,8.9337,9.0171,8.9337,8.9677,232743,0
2015-08-20,8.9243,8.9753,8.9243,8.9515,108272,0
2015-08-21,8.9243,8.9243,8.8541,8.8708,171091,0
2015-08-24,8.6668,8.7349,6.8299,8.6585,560733,0
2015-08-25,8.7685,8.8214,8.7093,8.7868,191956,0
2015-08-26,8.8214,8.8214,8.7437,8.8131,173070,0
2015-08-27,8.8371,8.8795,8.8056,8.8056,153142,0
2015-08-28,8.7776,8.8371,8.7776,8.8371,74009,0
2015-08-31,8.8056,8.8708,8.8056,8.8708,68996,0
2015-09-01,8.8214,8.8627,8.8131,8.8298,104426,0
2015-09-02,8.8541,8.8971,8.8455,8.8795,107338,0
2015-09-03,8.8627,8.8886,8.8214,8.8214,205007,0
2015-09-04,8.7962,8.8455,8.7962,8.8298,106868,0
2015-09-08,8.8298,8.8886,8.8056,8.8455,164329,0
2015-09-09,8.8541,8.8541,8.8214,8.8214,113402,0
2015-09-10,8.8056,8.9243,8.8056,8.9243,187855,0
2015-09-11,8.8998,8.9083,8.8317,8.8737,84796,0
2015-09-14,8.8474,8.8474,8.8317,8.8317,40658,0
2015-09-15,8.8317,8.8653,8.823,8.8474,86971,0
2015-09-16,8.8474,8.8821,8.823,8.8821,91630,0
2015-09-17,8.8568,8.9365,8.8388,8.9272,114675,0
2015-09-18,8.8821,8.9365,8.8653,8.9083,71243,0
2015-09-21,8.9083,8.9612,8.9083,8.9612,72052,0
2015-09-22,8.8568,8.9272,8.8568,8.8913,143877,0
2015-09-23,8.8913,8.946,8.8388,8.8653,115376,0
2015-09-24,8.8653,8.8653,8.762,8.762,117152,0
2015-09-25,8.7796,8.823,8.762,8.762,107270,0
2015-09-28,8.7702,8.7983,8.6505,8.6505,136005,0
2015-09-29,8.6677,8.7528,8.5123,8.572,326094,0
2015-09-30,8.572,8.5986,8.5123,8.5893,229017,0
2015-10-01,8.572,8.5986,8.5123,8.546,123601,0
2015-10-02,8.521,8.5301,8.4862,8.5032,100779,0
2015-10-05,8.5032,8.546,8.4862,8.5301,165932,0
2015-10-06,8.521,8.5549,8.5123,8.5549,89777,0
2015-10-07,8.5549,8.6158,8.5369,8.5986,136928,0
2015-10-08,8.5986,8.7528,8.5802,8.7366,200868,0
2015-10-09,8.7366,8.8073,8.7275,8.7702,141675,0
2015-10-12,8.7455,8.7702,8.7093,8.7455,83695,0
2015-10-13,8.7393,8.7731,8.7302,8.7555,108559,0
2015-10-14,8.7302,8.7302,8.6864,8.6864,74368,0
2015-10-15,8.6778,8.6864,8.6245,8.6614,149308,0
2015-10-16,8.652,8.6778,8.6082,8.634,98889,0
2015-10-19,8.6431,8.712,8.6431,8.6864,116257,0
2015-10-20,8.6955,8.6955,8.634,8.6691,132925,0
2015-10-21,8.6614,8.7209,8.6431,8.652,109019,0
2015-10-22,8.6864,8.7302,8.6778,8.7302,107866,0
2015-10-23,8.7825,8.7825,8.7035,8.7035,82424,0
2015-10-26,8.6955,8.7209,8.6864,8.7035,84499,0
2015-10-27,8.6864,8.7302,8.6864,8.6864,85995,0
2015-10-28,8.7209,8.7483,8.7035,8.7035,146547,0
2015-10-29,8.6955,8.7731,8.6955,8.7639,76208,0
2015-10-30,8.7393,8.7393,8.6955,8.712,159786,0
2015-11-02,8.7393,8.7393,8.6864,8.6864,131067,0
2015-11-03,8.6864,8.7035,8.6175,8.6431,315313,0
2015-11-04,8.634,8.7209,8.6175,8.6864,170913,0
2015-11-05,8.6864,8.7639,8.6431,8.7555,313702,0
2015-11-06,8.7302,8.7483,8.6614,8.7302,239335,0
2015-11-09,8.6955,8.7555,8.6431,8.7393,471575,0
2015-11-10,8.7503,8.7503,8.6264,8.645,237833,0
2015-11-11,8.6354,8.6354,8.5406,8.5676,182123,0
2015-11-12,8.5584,8.5837,8.4971,8.5049,152725,0
2015-11-13,8.5141,8.5837,8.4792,8.4971,175145,0
2015-11-16,8.4615,8.5584,8.4527,8.5315,175374,0
2015-11-17,8.5049,8.5584,8.4971,8.5049,150322,0
2015-11-18,8.4971,8.5315,8.4615,8.5227,85571,0
2015-11-19,8.5141,8.5141,8.4437,8.5049,120005,0
2015-11-20,8.5049,8.6193,8.4705,8.6193,253050,0
2015-11-23,8.6193,8.7238,8.5929,8.7064,230399,0
2015-11-24,8.6982,8.7064,8.645,8.7064,173433,0
2015-11-25,8.6624,8.6982,8.5929,8.6982,211524,0
2015-11-27,8.6982,8.7668,8.6536,8.6536,116460,0
2015-11-30,8.671,8.7668,8.671,8.7238,176746,0
2015-12-01,8.7668,8.7758,8.6805,8.7238,181459,0
2015-12-02,8.7422,8.7503,8.6021,8.6193,173837,0
2015-12-03,8.6193,8.645,8.5755,8.6021,135224,0
2015-12-04,8.5837,8.645,8.5755,8.6354,114288,0
2015-12-07,8.5315,8.5676,8.4792,8.5049,265979,0
2015-12-08,8.488,8.5049,8.4527,8.4615,201235,0
2015-12-09,8.4615,8.5141,8.3744,8.3744,265749,0
2015-12-10,8.3303,8.4005,8.3042,8.3569,196997,0
2015-12-11,8.3042,8.3042,8.1296,8.1556,404285,0
2015-12-14,8.1122,8.1206,7.9111,8.0158,583666,0
2015-12-15,8.0246,8.1122,7.9894,8.0594,635715,0
2015-12-16,8.0681,8.3042,8.0594,8.2516,285200,0
2015-12-17,8.2431,8.383,8.2343,8.3653,311393,0
2015-12-18,8.3653,8.4005,8.3218,8.3653,434603,0
2015-12-21,8.3916,8.3916,8.2608,8.3042,199515,0
2015-12-22,8.2866,8.3653,8.2691,8.3479,153991,0
2015-12-23,8.3593,8.5076,8.3593,8.4032,223923,0
2015-12-24,8.412,8.4729,8.3943,8.4554,110401,0
2015-12-28,8.3943,8.4208,8.3329,8.3943,317750,0
2015-12-29,8.4032,8.5076,8.3943,8.4819,218855,0
2015-12-30,8.4819,8.5521,8.4419,8.5432,228367,0
2015-12-31,8.5076,8.7176,8.4988,8.5693,278788,0
2016-01-04,8.5165,8.5165,8.4208,8.4819,180252,0
2016-01-05,8.5076,8.582,8.5076,8.5612,133595,0
2016-01-06,8.5255,8.5693,8.4729,8.5568,75520,0
2016-01-07,8.5165,8.5255,8.4729,8.4906,174503,0
2016-01-08,8.4819,8.4906,8.4208,8.4819,164084,0
2016-01-11,8.4465,8.4642,8.3943,8.4208,181879,0
2016-01-12,8.4296,8.4554,8.3767,8.3767,171344,0
2016-01-13,8.406,8.4148,8.2561,8.2825,271335,0
2016-01-14,8.2561,8.2561,8.168,8.2299,250664,0
2016-01-15,8.1507,8.1507,8.0098,8.0979,353498,0
2016-01-19,8.0803,8.0889,8.0098,8.0185,286189,0
2016-01-20,7.9393,7.9967,7.8163,7.9305,377136,0
2016-01-21,7.9217,8.0536,7.8864,8.0536,385506,0
2016-01-22,8.0803,8.1065,8.0274,8.0803,266036,0
2016-01-25,8.0889,8.0979,7.9923,8.0009,154181,0
2016-01-26,8.045,8.1418,8.0099,8.1332,123063,0
2016-01-27,8.1332,8.1772,8.0627,8.1241,294528,0
2016-01-28,8.1418,8.1949,8.1156,8.1949,95406,0
2016-01-29,8.1856,8.2916,8.1856,8.2916,150628,0
2016-02-01,8.2916,8.3093,8.2476,8.3092,185468,0
2016-02-02,8.1856,8.2648,8.1856,8.2299,122352,0
2016-02-03,8.2386,8.2825,8.1949,8.2211,232526,0
2016-02-04,8.2211,8.2295,8.1332,8.1507,120350,0
2016-02-05,8.1155,8.1507,8.0098,8.0098,210984,0
2016-02-08,7.9746,7.9906,7.9393,7.9659,175394,0
2016-02-09,7.9217,7.9923,7.9041,7.9305,317088,0
2016-02-10,7.9243,7.9777,7.8092,7.8979,173211,0
2016-02-11,7.8622,7.88,7.8092,7.8446,135890,0
2016-02-12,7.8533,7.8741,7.8004,7.8268,134078,0
2016-02-16,7.8446,7.8446,7.8004,7.8268,185401,0
2016-02-17,7.8268,7.8979,7.8181,7.8622,129677,0
2016-02-18,7.8889,7.8889,7.8268,7.8622,184185,0
2016-02-19,7.8004,7.8712,7.8004,7.8446,140328,0
2016-02-22,7.8889,7.8979,7.8356,7.8446,183748,0
2016-02-23,7.8622,7.9066,7.8622,7.8622,194764,0
2016-02-24,7.8268,7.9243,7.8004,7.9066,193959,0
2016-02-25,7.8979,7.9598,7.8446,7.9421,240312,0
2016-02-26,7.9243,7.952,7.8712,7.88,155874,0
2016-02-29,7.9066,8.0041,7.9066,7.9243,194092,0
2016-03-01,7.9777,8.0749,7.9598,8.0217,243720,0
2016-03-02,8.0574,8.0927,8.0217,8.0574,304544,0
2016-03-03,8.0663,8.1903,8.0663,8.1724,231518,0
2016-03-04,8.1903,8.2699,8.1903,8.2614,293660,0
2016-03-07,8.2699,8.4118,8.2699,8.403,334435,0
2016-03-08,8.3852,8.4118,8.3588,8.3941,178453,0
2016-03-09,8.3852,8.4739,8.3852,8.4296,242814,0
2016-03-10,8.4915,8.5005,8.4208,8.5005,226242,0
2016-03-11,8.521,8.5746,8.4763,8.5746,196215,0
2016-03-14,8.5837,8.6719,8.5568,8.6362,200360,0
2016-03-15,8.6362,8.7266,8.6274,8.7176,80405,0
2016-03-16,8.7084,8.8416,8.6992,8.7887,179501,0
2016-03-17,8.7887,8.8607,8.7796,8.7983,140547,0
2016-03-18,8.7887,8.8416,8.7356,8.7356,174743,0
2016-03-21,8.7528,8.7887,8.7446,8.7796,139847,0
2016-03-22,8.7796,8.8073,8.7528,8.7983,114854,0
2016-03-23,8.7702,8.824,8.7446,8.7446,130959,0
2016-03-24,8.7446,8.7796,8.6274,8.6633,173276,0
2016-03-28,8.6362,8.6992,8.6362,8.646,167246,0
2016-03-29,8.646,8.7084,8.646,8.6899,139734,0
2016-03-30,8.6992,8.7796,8.6899,8.7702,118050,0
2016-03-31,8.7356,8.824,8.7356,8.824,135515,0
2016-04-01,8.8159,8.824,8.7528,8.8073,100846,0
2016-04-04,8.8159,8.8159,8.7446,8.7796,98804,0
2016-04-05,8.7446,8.7887,8.7176,8.7887,100193,0
2016-04-06,8.7702,8.8607,8.7702,8.8607,139593,0
2016-04-07,8.8334,8.8416,8.8073,8.824,117918,0
2016-04-08,8.8514,8.8663,8.8073,8.8159,136088,0
2016-04-11,8.824,8.8501,8.8073,8.8159,105237,0
2016-04-12,8.7983,8.8416,8.7887,8.8324,133389,0
2016-04-13,8.8186,8.8708,8.801,8.8445,145121,0
2016-04-14,8.8445,8.8445,8.8101,8.8101,119760,0
2016-04-15,8.7825,8.8101,8.7639,8.7915,159215,0
2016-04-18,8.7545,8.9074,8.7545,8.9074,192469,0
2016-04-19,8.8979,8.9451,8.8895,8.9451,95512,0
2016-04-20,8.9621,9.0063,8.9356,8.9977,145751,0
2016-04-21,9.0332,9.0786,9.0063,9.0332,188920,0
2016-04-22,9.0332,9.0977,9.0237,9.0408,75583,0
2016-04-25,9.0237,9.1943,9.0237,9.1943,361858,0
2016-04-26,9.1943,9.2031,9.1073,9.1321,221450,0
2016-04-27,9.1607,9.1858,9.1234,9.1693,106900,0
2016-04-28,9.1148,9.176,9.0596,9.0691,219380,0
2016-04-29,9.0977,9.1607,9.0977,9.1607,91613,0
2016-05-02,9.1416,9.1751,9.0332,9.0786,225919,0
2016-05-03,9.1073,9.1073,8.9977,9.0881,163305,0
2016-05-04,9.0596,9.1073,9.0237,9.0408,154847,0
2016-05-05,9.0881,9.1321,9.0332,9.1148,151879,0
2016-05-06,9.1148,9.1148,9.0408,9.0408,120302,0
2016-05-09,9.0332,9.0881,8.9977,9.0332,148165,0
2016-05-10,9.0408,9.1148,9.0063,9.1148,103455,0
2016-05-11,9.1091,9.1091,9.0437,9.0815,124825,0
2016-05-12,9.1091,9.1311,9.0719,9.1006,77266,0
2016-05-13,9.1176,9.1713,9.1091,9.1444,158110,0
2016-05-16,9.1637,9.1789,9.1349,9.1349,104013,0
2016-05-17,9.1541,9.1713,9.0719,9.0815,105228,0
2016-05-18,9.0719,9.1262,9.0719,9.1262,178603,0
2016-05-19,9.1262,9.1262,9.0352,9.053,141025,0
2016-05-20,9.1006,9.1789,9.0929,9.1789,90897,0
2016-05-23,9.2069,9.2878,9.2069,9.2443,167270,0
2016-05-24,9.2628,9.3625,9.2628,9.3625,155830,0
2016-05-25,9.3782,9.3968,9.3625,9.3968,156665,0
2016-05-26,9.4057,9.4607,9.3928,9.4057,179309,0
2016-05-27,9.4412,9.4607,9.4156,9.4314,80037,0
2016-05-31,9.4607,9.4786,9.4314,9.4412,114149,0
2016-06-01,9.4412,9.4876,9.4314,9.4707,124432,0
2016-06-02,9.4607,9.525,9.4235,9.4235,196600,0
2016-06-03,9.4607,9.559,9.4508,9.559,133617,0
2016-06-06,9.551,9.595,9.506,9.595,248206,0
2016-06-07,9.577,9.614,9.533,9.586,127288,0
2016-06-08,9.586,9.669,9.577,9.586,203342,0
2016-06-09,9.624,9.624,9.579,9.586,85740,0
2016-06-10,9.577,9.604,9.541,9.551,163220,0
2016-06-13,9.573,9.628,9.528,9.528,175311,0
2016-06-14,9.528,9.545,9.3998,9.4274,243966,0
2016-06-15,9.4186,9.4826,9.4186,9.4354,96298,0
2016-06-16,9.4186,9.51,9.3812,9.4826,84028,0
2016-06-17,9.4747,9.545,9.4548,9.51,107827,0
2016-06-20,9.545,9.545,9.4354,9.4354,192042,0
2016-06-21,9.4354,9.4826,9.4354,9.4826,158183,0
2016-06-22,9.4906,9.51,9.4747,9.4747,89116,0
2016-06-23,9.528,9.599,9.4906,9.581,80188,0
2016-06-24,9.4548,9.619,9.3723,9.3812,153238,0
2016-06-27,9.32,9.3645,9.036,9.1809,458336,0
2016-06-28,9.256,9.3006,9.2463,9.2725,175542,0
2016-06-29,9.3468,9.3645,9.281,9.3006,185785,0
2016-06-30,9.3468,9.3595,9.3006,9.3269,130768,0
2016-07-01,9.3812,9.3908,9.3556,9.3812,144393,0
2016-07-05,9.3812,9.4186,9.3369,9.3645,281796,0
2016-07-06,9.32,9.3861,9.32,9.3645,176619,0
2016-07-07,9.3556,9.4126,9.3369,9.3812,104356,0
2016-07-08,9.4186,9.5,9.4028,9.4548,114276,0
2016-07-11,9.536,9.581,9.51,9.528,222915,0
2016-07-12,9.528,9.591,9.51,9.563,147290,0
2016-07-13,9.604,9.604,9.4945,9.504,117045,0
2016-07-14,9.559,9.559,9.4687,9.4945,135890,0
2016-07-15,9.504,9.504,9.4393,9.4776,99140,0
2016-07-18,9.504,9.633,9.4945,9.624,104000,0
2016-07-19,9.586,9.633,9.586,9.586,80449,0
2016-07-20,9.624,9.66,9.559,9.604,209187,0
2016-07-21,9.642,9.741,9.614,9.669,140348,0
2016-07-22,9.704,9.74,9.633,9.651,110508,0
2016-07-25,9.704,9.714,9.614,9.651,140046,0
2016-07-26,9.669,9.669,9.577,9.614,173782,0
2016-07-27,9.642,9.732,9.642,9.723,105947,0
2016-07-28,9.741,9.741,9.688,9.732,134624,0
2016-07-29,9.732,9.806,9.718,9.806,116565,0
2016-08-01,9.835,9.853,9.732,9.737,102115,0
2016-08-02,9.66,9.732,9.604,9.624,267067,0
2016-08-03,9.651,9.723,9.649,9.704,179525,0
2016-08-04,9.714,9.76,9.669,9.669,98993,0
2016-08-05,9.704,9.815,9.696,9.797,112473,0
2016-08-08,9.797,9.825,9.76,9.778,97317,0
2016-08-09,9.769,9.826,9.741,9.778,69881,0
2016-08-10,9.806,9.815,9.751,9.778,92233,0
2016-08-11,9.82,9.83,9.792,9.792,114241,0
2016-08-12,9.82,9.877,9.82,9.873,199645,0
2016-08-15,9.92,9.929,9.873,9.911,165154,0
2016-08-16,9.92,9.939,9.866,9.891,149459,0
2016-08-17,9.911,9.92,9.883,9.92,125474,0
2016-08-18,9.891,9.971,9.891,9.948,126139,0
2016-08-19,9.967,9.968,9.901,9.92,114847,0
2016-08-22,9.939,10.015,9.92,9.958,158413,0
2016-08-23,9.976,9.986,9.929,9.939,118931,0
2016-08-24,9.958,9.996,9.929,9.958,287292,0
2016-08-25,9.939,9.967,9.939,9.948,123978,0
2016-08-26,9.948,9.948,9.92,9.939,99666,0
2016-08-29,9.939,9.976,9.929,9.958,247482,0
2016-08-30,9.967,10.048,9.948,10.048,178441,0
2016-08-31,10.048,10.057,9.967,9.967,152204,0
2016-09-01,9.996,10.057,9.967,10.03,182261,0
2016-09-02,10.048,10.065,10.03,10.039,155016,0
2016-09-06,10.067,10.067,9.976,9.976,141949,0
2016-09-07,9.976,10.048,9.976,10.03,139951,0
2016-09-08,10.015,10.114,9.996,10.114,213588,0
2016-09-09,10.067,10.076,9.976,10.005,235048,0
2016-09-12,9.986,10.005,9.939,9.948,155731,0
2016-09-13,9.964,9.983,9.862,9.927,165047,0
2016-09-14,9.927,9.955,9.854,9.898,165901,0
2016-09-15,9.917,9.983,9.87,9.88,148548,0
2016-09-16,9.862,9.927,9.862,9.87,155277,0
2016-09-19,9.927,9.945,9.87,9.88,121189,0
2016-09-20,9.927,9.964,9.898,9.955,130163,0
2016-09-21,9.983,10.01,9.945,9.993,151455,0
2016-09-22,10.003,10.094,10.003,10.094,159178,0
2016-09-23,10.094,10.118,10.075,10.112,158686,0
2016-09-26,10.102,10.131,10.065,10.065,116251,0
2016-09-27,10.065,10.196,10.065,10.187,158009,0
2016-09-28,10.241,10.298,10.213,10.298,160876,0
2016-09-29,10.307,10.327,10.26,10.317,157981,0
2016-09-30,10.327,10.362,10.241,10.241,212165,0
2016-10-03,10.269,10.279,10.213,10.222,155941,0
2016-10-04,10.26,10.279,10.232,10.26,139722,0
2016-10-05,10.288,10.345,10.26,10.345,139104,0
2016-10-06,10.232,10.232,10.178,10.178,197853,0
2016-10-07,10.222,10.241,10.131,10.178,191173,0
2016-10-10,10.196,10.269,10.196,10.232,138338,0
2016-10-11,10.25,10.337,10.232,10.327,228135,0
2016-10-12,10.334,10.334,10.304,10.304,93951,0
2016-10-13,10.285,10.314,10.266,10.285,155565,0
2016-10-14,10.324,10.376,10.304,10.324,172138,0
2016-10-17,10.351,10.359,10.228,10.237,219745,0
2016-10-18,10.247,10.314,10.228,10.266,174121,0
2016-10-19,10.295,10.304,10.257,10.304,144740,0
2016-10-20,10.368,10.368,10.247,10.257,205223,0
2016-10-21,10.285,10.376,10.247,10.376,145319,0
2016-10-24,10.376,10.443,10.353,10.425,151948,0
2016-10-25,10.434,10.554,10.415,10.554,207541,0
2016-10-26,10.554,10.611,10.527,10.554,215722,0
2016-10-27,10.573,10.63,10.518,10.545,246349,0
2016-10-28,10.527,10.601,10.482,10.573,177876,0
2016-10-31,10.563,10.593,10.518,10.563,243567,0
2016-11-01,10.51,10.563,10.462,10.472,289797,0
2016-11-02,10.443,10.492,10.314,10.334,397698,0
2016-11-03,10.314,10.368,10.314,10.342,150877,0
2016-11-04,10.351,10.359,10.314,10.342,136693,0
2016-11-07,10.425,10.467,10.368,10.453,194030,0
2016-11-08,10.453,10.518,10.434,10.434,129094,0
2016-11-09,10.386,10.462,10.359,10.434,184947,0
2016-11-10,10.422,10.516,10.356,10.383,308942,0
2016-11-11,10.356,10.658,10.356,10.648,312963,0
2016-11-14,10.638,10.648,10.393,10.422,391490,0
2016-11-15,10.431,10.591,10.431,10.581,239616,0
2016-11-16,10.581,10.707,10.525,10.638,391897,0
2016-11-17,10.684,10.845,10.669,10.768,300905,0
2016-11-18,10.817,10.88,10.8,10.817,354904,0
2016-11-21,10.899,10.966,10.87,10.876,296404,0
2016-11-22,10.966,11.013,10.836,10.836,394563,0
2016-11-23,10.889,11.022,10.797,11.013,311572,0
2016-11-25,11.068,11.106,11.049,11.097,148130,0
2016-11-28,11.106,11.155,10.986,11.03,294524,0
2016-11-29,11.03,11.087,11.004,11.049,317278,0
2016-11-30,11.097,11.097,11.004,11.049,392118,0
2016-12-01,11.04,11.097,11.004,11.077,285532,0
2016-12-02,11.097,11.155,10.928,10.986,434629,0
2016-12-05,11.04,11.059,10.947,10.947,221002,0
2016-12-06,10.966,11.115,10.928,11.087,314303,0
2016-12-07,11.022,11.049,10.951,11.022,619311,0
2016-12-08,11.049,11.097,11.004,11.087,263037,0
2016-12-09,11.125,11.237,11.106,11.237,309351,0
2016-12-12,11.246,11.323,11.191,11.237,464788,0
2016-12-13,11.257,11.493,11.155,11.455,465066,0
2016-12-14,11.445,11.493,11.125,11.191,495560,0
2016-12-15,11.257,11.324,11.19,11.266,226622,0
2016-12-16,11.342,11.385,11.247,11.351,255014,0
2016-12-19,11.333,11.368,11.315,11.347,204072,0
2016-12-20,11.359,11.445,11.324,11.351,285519,0
2016-12-21,11.388,11.52,11.388,11.465,242222,0
2016-12-22,11.502,11.502,11.445,11.465,159861,0
2016-12-23,11.455,11.484,11.427,11.428,141549,0
2016-12-27,11.484,11.577,11.455,11.512,141031,0
2016-12-28,11.568,11.662,11.568,11.644,210079,0
2016-12-29,11.662,11.662,11.407,11.435,197952,0
2016-12-30,11.465,11.538,11.407,11.493,371366,0
2017-01-03,11.512,11.575,11.502,11.538,174345,0
2017-01-04,11.528,11.605,11.435,11.445,374850,0
2017-01-05,11.445,11.538,11.388,11.52,191860,0
2017-01-06,11.484,11.644,11.435,11.635,200217,0
2017-01-09,11.635,11.635,11.512,11.52,288635,0
2017-01-10,11.512,11.698,11.512,11.689,147055,0
2017-01-11,11.682,11.758,11.644,11.758,286946,0
2017-01-12,11.719,11.748,11.672,11.682,171465,0
2017-01-13,11.729,11.739,11.662,11.686,238389,0
2017-01-17,11.662,11.662,11.615,11.615,163243,0
2017-01-18,11.597,11.662,11.464,11.492,321508,0
2017-01-19,11.474,11.52,11.435,11.464,306104,0
2017-01-20,11.501,11.52,11.387,11.409,195151,0
2017-01-23,11.454,11.528,11.416,11.416,243553,0
2017-01-24,11.444,11.511,11.435,11.454,345443,0
2017-01-25,11.538,11.538,11.454,11.464,258239,0
2017-01-26,11.483,11.511,11.409,11.435,323236,0
2017-01-27,11.464,11.511,11.43,11.511,203264,0
2017-01-30,11.511,11.528,11.454,11.492,254521,0
2017-01-31,11.483,11.553,11.474,11.528,230187,0
2017-02-01,11.548,11.625,11.474,11.577,443808,0
2017-02-02,11.625,11.814,11.577,11.806,633781,0
2017-02-03,11.843,11.843,11.758,11.806,262735,0
2017-02-06,11.824,11.88,11.776,11.87,546559,0
2017-02-07,11.87,11.87,11.806,11.86,327623,0
2017-02-08,11.87,11.88,11.833,11.87,225722,0
2017-02-09,11.91,11.937,11.833,11.928,259413,0
2017-02-10,12.242,12.261,11.967,12.089,259215,0
2017-02-13,12.061,12.119,11.985,11.994,292039,0
2017-02-14,12.061,12.061,11.976,12.004,178870,0
2017-02-15,12.051,12.061,11.985,11.985,104096,0
2017-02-16,12.031,12.06,11.928,11.928,146682,0
2017-02-17,11.994,12.041,11.971,12.004,96637,0
2017-02-21,12.031,12.031,11.919,11.919,164444,0
2017-02-22,11.899,11.947,11.747,11.757,335539,0
2017-02-23,11.785,11.823,11.757,11.757,213723,0
2017-02-24,11.814,11.814,11.727,11.757,255891,0
2017-02-27,11.757,11.775,11.737,11.765,156209,0
2017-02-28,11.765,11.816,11.727,11.78,215090,0
2017-03-01,11.795,11.869,11.795,11.814,160743,0
2017-03-02,11.859,11.859,11.757,11.795,241452,0
2017-03-03,11.805,11.829,11.757,11.814,136172,0
2017-03-06,11.814,11.85,11.775,11.832,177242,0
2017-03-07,11.805,11.823,11.679,11.687,226238,0
2017-03-08,11.68,11.687,11.651,11.651,175330,0
2017-03-09,11.643,11.651,11.413,11.423,368097,0
2017-03-10,11.441,11.555,11.441,11.499,176100,0
2017-03-13,11.604,11.604,11.509,11.518,167331,0
2017-03-14,11.536,11.536,11.125,11.192,296559,0
2017-03-15,11.201,11.295,11.077,11.25,346832,0
2017-03-16,11.278,11.383,11.22,11.383,147060,0
2017-03-17,11.423,11.471,11.373,11.451,184490,0
2017-03-20,11.451,11.461,11.393,11.441,173998,0
2017-03-21,11.451,11.481,11.326,11.326,175788,0
2017-03-22,11.298,11.378,11.298,11.355,80013,0
2017-03-23,11.373,11.451,11.355,11.423,112296,0
2017-03-24,11.423,11.441,11.383,11.432,60542,0
2017-03-27,11.393,11.393,11.318,11.318,160545,0
2017-03-28,11.346,11.383,11.343,11.363,149482,0
2017-03-29,11.383,11.432,11.363,11.383,191921,0
2017-03-30,11.393,11.413,11.26,11.26,173599,0
2017-03-31,11.269,11.326,11.269,11.269,144089,0
2017-04-03,11.326,11.346,11.182,11.201,194109,0
2017-04-04,11.24,11.269,11.155,11.24,162298,0
2017-04-05,11.25,11.286,11.24,11.25,109541,0
2017-04-06,11.25,11.269,11.135,11.173,226206,0
2017-04-07,11.173,11.21,11.135,11.21,161388,0
2017-04-10,11.22,11.363,11.22,11.363,261376,0
2017-04-11,11.355,11.51,11.326,11.472,112375,0
2017-04-12,11.462,11.472,11.414,11.424,91434,0
2017-04-13,11.462,11.472,11.318,11.336,100219,0
2017-04-17,11.374,11.424,11.374,11.414,123987,0
2017-04-18,11.442,11.452,11.405,11.442,87034,0
2017-04-19,11.462,11.49,11.433,11.462,133803,0
2017-04-20,11.462,11.472,11.433,11.442,121586,0
2017-04-21,11.433,11.442,11.346,11.374,154790,0
2017-04-24,11.452,11.452,11.384,11.394,148790,0
2017-04-25,11.472,11.481,11.431,11.481,138730,0
2017-04-26,11.452,11.472,11.404,11.442,224630,0
2017-04-27,11.452,11.481,11.442,11.452,134423,0
2017-04-28,11.462,11.51,11.424,11.51,124035,0
2017-05-01,11.51,11.523,11.49,11.51,114466,0
2017-05-02,11.528,11.528,11.414,11.472,135820,0
2017-05-03,11.462,11.5,11.404,11.472,101250,0
2017-05-04,11.481,11.481,11.394,11.452,143434,0
2017-05-05,11.462,11.478,11.364,11.394,118498,0
2017-05-08,11.394,11.414,11.308,11.346,105858,0
2017-05-09,11.346,11.472,11.346,11.462,112689,0
2017-05-10,11.462,11.49,11.414,11.481,180473,0
2017-05-11,11.433,11.529,11.433,11.462,155142,0
2017-05-12,11.442,11.52,11.442,11.491,118224,0
2017-05-15,11.501,11.501,11.414,11.452,153081,0
2017-05-16,11.462,11.491,11.462,11.472,149478,0
2017-05-17,11.442,11.472,11.374,11.404,145793,0
2017-05-18,11.364,11.482,11.317,11.336,189579,0
2017-05-19,11.336,11.404,11.317,11.355,159311,0
2017-05-22,11.374,11.442,11.364,11.433,119485,0
2017-05-23,11.462,11.539,11.433,11.539,152928,0
2017-05-24,11.529,11.54,11.464,11.491,206805,0
2017-05-25,11.529,11.539,11.501,11.52,111994,0
2017-05-26,11.529,11.529,11.452,11.529,139683,0
2017-05-30,11.529,11.549,11.482,11.549,158327,0
2017-05-31,11.549,11.559,11.501,11.529,126550,0
2017-06-01,11.549,11.559,11.503,11.529,139967,0
2017-06-02,11.539,11.559,11.501,11.549,149054,0
2017-06-05,11.549,11.569,11.511,11.559,106330,0
2017-06-06,11.549,11.597,11.539,11.579,94480,0
2017-06-07,11.579,11.579,11.491,11.501,162921,0
2017-06-08,11.529,11.529,11.414,11.482,155584,0
2017-06-09,11.482,11.52,11.442,11.491,81263,0
2017-06-12,11.549,11.549,11.491,11.52,105487,0
2017-06-13,11.57,11.57,11.511,11.52,82816,0
2017-06-14,11.52,11.55,11.511,11.52,91995,0
2017-06-15,11.55,11.55,11.462,11.491,97609,0
2017-06-16,11.501,11.52,11.501,11.52,82775,0
2017-06-19,11.52,11.53,11.472,11.53,137737,0
2017-06-20,11.52,11.55,11.424,11.433,144604,0
2017-06-21,11.482,11.482,11.433,11.433,122941,0
2017-06-22,11.442,11.452,11.218,11.248,218878,0
2017-06-23,11.258,11.289,11.169,11.179,255015,0
2017-06-26,11.188,11.238,11.14,11.188,176751,0
2017-06-27,11.16,11.188,11.072,11.12,191808,0
2017-06-28,11.13,11.208,11.12,11.179,132581,0
2017-06-29,11.208,11.258,11.188,11.218,114228,0
2017-06-30,11.13,11.404,11.13,11.394,189733,0
2017-07-03,11.452,11.452,11.364,11.433,90686,0
2017-07-05,11.424,11.433,11.286,11.354,133324,0
2017-07-06,11.296,11.335,11.238,11.258,92875,0
2017-07-07,11.276,11.335,11.248,11.335,141539,0
2017-07-10,11.326,11.414,11.326,11.394,129706,0
2017-07-11,11.364,11.452,11.364,11.408,132591,0
2017-07-12,11.472,11.472,11.414,11.424,95854,0
2017-07-13,11.462,11.472,11.433,11.442,123395,0
2017-07-14,11.442,11.492,11.442,11.472,96514,0
2017-07-17,11.472,11.477,11.374,11.414,144507,0
2017-07-18,11.424,11.512,11.424,11.482,73529,0
2017-07-19,11.521,11.541,11.502,11.531,80609,0
2017-07-20,11.512,11.531,11.472,11.472,59574,0
2017-07-21,11.492,11.541,11.482,11.541,89926,0
2017-07-24,11.541,11.571,11.502,11.55,108089,0
2017-07-25,11.541,11.599,11.531,11.581,104579,0
2017-07-26,11.571,11.609,11.571,11.609,121893,0
2017-07-27,11.609,11.619,11.571,11.581,111854,0
2017-07-28,11.609,11.629,11.599,11.609,103577,0
2017-07-31,11.629,11.659,11.619,11.659,106891,0
2017-08-01,11.649,11.659,11.609,11.649,132230,0
2017-08-02,11.659,11.659,11.619,11.649,159895,0
2017-08-03,11.659,11.659,11.639,11.654,97455,0
2017-08-04,11.659,11.669,11.619,11.639,72737,0
2017-08-07,11.649,11.659,11.599,11.629,74706,0
2017-08-08,11.639,11.649,11.571,11.571,111040,0
2017-08-09,11.561,11.609,11.521,11.581,104996,0
2017-08-10,11.561,11.561,11.345,11.354,169788,0
2017-08-11,11.285,11.611,11.265,11.552,197509,0
2017-08-14,11.601,11.601,11.542,11.582,82056,0
2017-08-15,11.582,11.589,11.503,11.542,79238,0
2017-08-16,11.592,11.641,11.574,11.641,95126,0
2017-08-17,11.611,11.641,11.572,11.601,91409,0
2017-08-18,11.592,11.601,11.532,11.552,115370,0
2017-08-21,11.572,11.572,11.503,11.542,91580,0
2017-08-22,11.542,11.562,11.532,11.542,109909,0
2017-08-23,11.532,11.582,11.532,11.572,79055,0
2017-08-24,11.572,11.572,11.503,11.503,87467,0
2017-08-25,11.522,11.542,11.463,11.474,82392,0
2017-08-28,11.493,11.522,11.473,11.503,56018,0
2017-08-29,11.483,11.493,11.453,11.483,102837,0
2017-08-30,11.473,11.513,11.472,11.503,85444,0
2017-08-31,11.542,11.582,11.509,11.582,118298,0
2017-09-01,11.562,11.592,11.503,11.522,119240,0
2017-09-05,11.552,11.552,11.473,11.493,80677,0
2017-09-06,11.483,11.611,11.463,11.601,226259,0
2017-09-07,11.611,11.661,11.572,11.661,169648,0
2017-09-08,11.621,11.641,11.572,11.621,104124,0
2017-09-11,11.601,11.681,11.601,11.681,134153,0
2017-09-12,11.681,11.69,11.652,11.671,98811,0
2017-09-13,11.661,11.681,11.661,11.681,99957,0
2017-09-14,11.671,11.69,11.651,11.681,74460,0
2017-09-15,11.681,11.69,11.651,11.69,80627,0
2017-09-18,11.7,11.7,11.631,11.661,126500,0
2017-09-19,11.661,11.671,11.621,11.641,150274,0
2017-09-20,11.651,11.651,11.512,11.541,123697,0
2017-09-21,11.551,11.591,11.521,11.561,99051,0
2017-09-22,11.581,11.651,11.571,11.641,112158,0
2017-09-25,11.641,11.641,11.611,11.641,71371,0
2017-09-26,11.661,11.671,11.631,11.641,83429,0
2017-09-27,11.671,11.71,11.661,11.71,81026,0
2017-09-28,11.71,11.77,11.7,11.77,66546,0
2017-09-29,11.77,11.77,11.739,11.76,80253,0
2017-10-02,11.76,11.76,11.681,11.686,121891,0
2017-10-03,11.7,11.76,11.641,11.71,292742,0
2017-10-04,11.69,11.72,11.671,11.681,105836,0
2017-10-05,11.7,11.7,11.651,11.69,137443,0
2017-10-06,11.71,11.72,11.69,11.72,100343,0
2017-10-09,11.7,11.75,11.69,11.741,84509,0
2017-10-10,11.74,11.8,11.717,11.77,108356,0
2017-10-11,11.76,11.79,11.75,11.77,83989,0
2017-10-12,11.79,11.79,11.76,11.78,49554,0
2017-10-13,11.77,11.79,11.74,11.74,78287,0
2017-10-16,11.75,11.77,11.75,11.75,51180,0
2017-10-17,11.77,11.79,11.75,11.79,72916,0
2017-10-18,11.77,11.77,11.66,11.68,152330,0
2017-10-19,11.69,11.69,11.62,11.63,91611,0
2017-10-20,11.64,11.65,11.6,11.61,124665,0
2017-10-23,11.6,11.64,11.55,11.55,139368,0
2017-10-24,11.6,11.63,11.56,11.5845,104474,0
2017-10-25,11.6,11.6,11.5,11.55,113721,0
2017-10-26,11.52,11.54,11.41,11.4244,137868,0
2017-10-27,11.45,11.49,11.4,11.48,104251,0
2017-10-30,11.51,11.53,11.47,11.51,87439,0
2017-10-31,11.56,11.56,11.39,11.45,107238,0
2017-11-01,11.45,11.52,11.43,11.51,110001,0
2017-11-02,11.53,11.53,11.41,11.5,88145,0
2017-11-03,11.46,11.46,11.35,11.35,171820,0
2017-11-06,11.36,11.41,11.26,11.29,159435,0
2017-11-07,11.3,11.39,11.3,11.3841,131723,0
2017-11-08,11.33,11.34,11.25,11.26,147635,0
2017-11-09,11.24,11.3,11.09,11.15,276252,0
2017-11-10,11.04,11.17,10.82,11,522553,0
