Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.113,11.358,11.09,11.239,68889,0
2005-02-28,11.35,11.39,11.267,11.296,70464,0
2005-03-01,11.366,11.366,11.311,11.332,121476,0
2005-03-02,11.336,11.376,11.306,11.336,74673,0
2005-03-03,11.386,11.466,11.318,11.398,103947,0
2005-03-04,11.411,11.496,11.382,11.466,53110,0
2005-03-07,11.524,11.58,11.466,11.512,56796,0
2005-03-08,11.644,11.655,11.411,11.426,114462,0
2005-03-09,11.438,11.438,11.296,11.296,130413,0
2005-03-10,11.411,11.411,11.154,11.255,98690,0
2005-03-11,11.181,11.22,10.981,11.011,100437,0
2005-03-14,11.04,11.056,10.896,10.971,109731,0
2005-03-15,11.04,11.164,10.947,11.011,67308,0
2005-03-16,10.971,11.267,10.846,10.85,98511,0
2005-03-17,10.926,10.926,10.867,10.867,66788,0
2005-03-18,10.907,10.907,10.76,10.834,116566,0
2005-03-21,10.896,10.896,10.604,10.629,113765,0
2005-03-22,10.604,10.674,10.31,10.31,207718,0
2005-03-23,10.314,10.314,9.864,10.086,509212,0
2005-03-24,10.155,10.323,10.155,10.323,154254,0
2005-03-28,10.323,10.378,9.989,10.092,165296,0
2005-03-29,10.068,10.137,10.022,10.043,117793,0
2005-03-30,10.047,10.183,9.983,10.183,144790,0
2005-03-31,10.2,10.44,10.2,10.314,132169,0
2005-04-01,10.412,10.474,10.359,10.412,110432,0
2005-04-04,10.364,10.474,10.31,10.331,121302,0
2005-04-05,10.298,10.474,10.275,10.404,77826,0
2005-04-06,10.44,10.553,10.412,10.452,98334,0
2005-04-07,10.412,10.593,10.412,10.583,55742,0
2005-04-08,10.611,10.664,10.48,10.509,96409,0
2005-04-11,10.553,10.604,10.474,10.531,98690,0
2005-04-12,10.531,10.669,10.463,10.637,67308,0
2005-04-13,10.678,10.678,10.486,10.544,80282,0
2005-04-14,10.629,10.629,10.434,10.496,73444,0
2005-04-15,10.526,10.589,10.359,10.52,90273,0
2005-04-18,10.644,10.644,10.44,10.509,90629,0
2005-04-19,10.544,10.644,10.496,10.611,58198,0
2005-04-20,10.669,10.669,10.583,10.6,89397,0
2005-04-21,10.637,10.658,10.503,10.6,52936,0
2005-04-22,10.593,10.691,10.589,10.669,66079,0
2005-04-25,10.674,10.834,10.571,10.782,94127,0
2005-04-26,10.834,10.981,10.794,10.926,81332,0
2005-04-27,10.926,11.123,10.896,11.119,91326,0
2005-04-28,11.123,11.233,11.033,11.056,85186,0
2005-04-29,11.123,11.17,11.04,11.068,106927,0
2005-05-02,11.181,11.181,11.027,11.05,78880,0
2005-05-03,11.123,11.228,11.04,11.097,47853,0
2005-05-04,11.068,11.211,11.068,11.097,95705,0
2005-05-05,11.123,11.267,11.073,11.228,97989,0
2005-05-06,11.267,11.411,11.233,11.382,168805,0
2005-05-09,11.398,11.553,11.39,11.535,152856,0
2005-05-10,11.609,11.661,11.535,11.633,147242,0
2005-05-11,11.553,11.575,11.489,11.519,99036,0
2005-05-12,11.553,11.553,11.417,11.421,76076,0
2005-05-13,11.456,11.456,11.35,11.366,63980,0
2005-05-16,11.366,11.411,11.35,11.372,63631,0
2005-05-17,11.366,11.398,11.296,11.398,92025,0
2005-05-18,11.325,11.456,11.325,11.421,68889,0
2005-05-19,11.421,11.553,11.386,11.535,88168,0
2005-05-20,11.501,11.524,11.489,11.506,54167,0
2005-05-23,11.58,11.593,11.524,11.558,97812,0
2005-05-24,11.667,11.667,11.325,11.35,144610,0
2005-05-25,11.35,11.411,11.13,11.176,149695,0
2005-05-26,11.13,11.204,11.108,11.164,75901,0
2005-05-27,11.164,11.181,11.148,11.181,33127,0
2005-05-31,11.261,11.291,11.159,11.278,90629,0
2005-06-01,11.382,11.431,11.285,11.358,68015,0
2005-06-02,11.411,11.466,11.406,11.466,74321,0
2005-06-03,11.524,11.615,11.471,11.519,82383,0
2005-06-06,11.519,11.558,11.358,11.421,152326,0
2005-06-07,11.478,11.489,11.386,11.446,81156,0
2005-06-08,11.421,11.529,11.421,11.501,49428,0
2005-06-09,11.506,11.524,11.456,11.496,58721,0
2005-06-10,11.512,11.512,11.471,11.506,62403,0
2005-06-13,11.438,11.466,11.39,11.431,55394,0
2005-06-14,11.45,11.45,11.386,11.421,66609,0
2005-06-15,11.431,11.478,11.426,11.45,64682,0
2005-06-16,11.466,11.466,11.398,11.438,56796,0
2005-06-17,11.456,11.501,11.426,11.485,89925,0
2005-06-20,11.496,11.524,11.485,11.524,79934,0
2005-06-21,11.535,11.558,11.512,11.524,102719,0
2005-06-22,11.553,11.553,11.478,11.519,104995,0
2005-06-23,11.519,11.547,11.485,11.501,60649,0
2005-06-24,11.535,11.535,11.446,11.471,54694,0
2005-06-27,11.553,11.553,11.426,11.466,76248,0
2005-06-28,11.466,11.496,11.406,11.411,133743,0
2005-06-29,11.438,11.466,11.406,11.46,112359,0
2005-06-30,11.46,11.553,11.431,11.553,111657,0
2005-07-01,11.558,11.597,11.524,11.597,57846,0
2005-07-05,11.597,11.638,11.58,11.628,98334,0
2005-07-06,11.633,11.695,11.633,11.695,85367,0
2005-07-07,11.683,11.695,11.615,11.695,71871,0
2005-07-08,11.695,11.838,11.644,11.804,137781,0
2005-07-11,11.809,11.934,11.751,11.934,56443,0
2005-07-12,11.941,12.008,11.907,11.968,88348,0
2005-07-13,11.917,11.917,11.815,11.883,83788,0
2005-07-14,12.094,12.094,11.609,11.628,163896,0
2005-07-15,11.644,11.671,11.529,11.638,91851,0
2005-07-18,11.679,11.775,11.615,11.745,86595,0
2005-07-19,11.781,11.786,11.724,11.751,59601,0
2005-07-20,11.781,11.855,11.729,11.843,53110,0
2005-07-21,11.848,11.867,11.711,11.791,100965,0
2005-07-22,11.781,11.883,11.758,11.786,73622,0
2005-07-25,11.804,11.855,11.781,11.826,45745,0
2005-07-26,11.895,11.917,11.838,11.867,73272,0
2005-07-27,11.952,11.974,11.901,11.963,50126,0
2005-07-28,11.968,12.157,11.968,12.094,83434,0
2005-07-29,12.236,12.236,12.036,12.094,118846,0
2005-08-01,12.152,12.152,12.036,12.094,101669,0
2005-08-02,12.122,12.152,12.067,12.082,93077,0
2005-08-03,12.036,12.134,12.027,12.113,89049,0
2005-08-04,12.122,12.122,11.934,11.98,99916,0
2005-08-05,12.036,12.036,11.512,11.512,248909,0
2005-08-08,11.524,11.524,10.846,10.861,397903,0
2005-08-09,10.867,11.101,10.85,11.079,304652,0
2005-08-10,11.085,11.296,11.085,11.154,211397,0
2005-08-11,11.097,11.13,11.015,11.079,142862,0
2005-08-12,11.123,11.123,11.011,11.113,107278,0
2005-08-15,11.113,11.188,11.011,11.181,106927,0
2005-08-16,11.211,11.228,11.113,11.159,104120,0
2005-08-17,11.154,11.176,11.011,11.068,146014,0
2005-08-18,11.04,11.04,10.842,10.926,130413,0
2005-08-19,10.947,10.947,10.771,10.85,194393,0
2005-08-22,10.842,10.907,10.811,10.867,115865,0
2005-08-23,10.896,10.954,10.886,10.941,110432,0
2005-08-24,10.974,11.05,10.941,10.981,93254,0
2005-08-25,11.006,11.073,10.988,11.073,98863,0
2005-08-26,11.123,11.123,11.033,11.056,107977,0
2005-08-29,11.056,11.073,10.993,11.073,122873,0
2005-08-30,11.079,11.085,11.021,11.068,86242,0
2005-08-31,11.097,11.228,11.04,11.211,82913,0
2005-09-01,11.255,11.382,11.204,11.272,120074,0
2005-09-02,11.267,11.358,11.251,11.342,79934,0
2005-09-06,11.35,11.524,11.345,11.524,129713,0
2005-09-07,11.524,11.575,11.485,11.553,141812,0
2005-09-08,11.553,11.609,11.524,11.547,115865,0
2005-09-09,11.58,11.649,11.524,11.638,93426,0
2005-09-12,11.695,11.724,11.615,11.711,122175,0
2005-09-13,11.638,11.638,11.558,11.569,104995,0
2005-09-14,11.575,11.58,11.519,11.569,58020,0
2005-09-15,11.609,11.621,11.547,11.575,66788,0
2005-09-16,11.558,11.588,11.558,11.575,54869,0
2005-09-19,11.58,11.609,11.541,11.541,75724,0
2005-09-20,11.609,11.609,11.372,11.417,114635,0
2005-09-21,11.46,11.46,11.296,11.296,119720,0
2005-09-22,11.35,11.372,11.181,11.267,100792,0
2005-09-23,11.382,11.411,11.199,11.411,167752,0
2005-09-26,11.466,11.489,11.372,11.411,84664,0
2005-09-27,11.417,11.438,11.376,11.406,94303,0
2005-09-28,11.466,11.506,11.366,11.386,75026,0
2005-09-29,11.411,11.471,11.376,11.466,67837,0
2005-09-30,11.496,11.655,11.496,11.609,76953,0
2005-10-03,11.609,11.741,11.553,11.729,85716,0
2005-10-04,11.695,11.724,11.603,11.667,68187,0
2005-10-05,11.644,11.644,11.446,11.46,99565,0
2005-10-06,11.466,11.466,11.358,11.406,88348,0
2005-10-07,11.411,11.421,11.296,11.372,90629,0
2005-10-10,11.398,11.406,11.301,11.318,72920,0
2005-10-11,11.398,11.398,11.301,11.336,84141,0
2005-10-12,11.325,11.325,10.846,10.981,135671,0
2005-10-13,10.926,10.954,10.815,10.891,129889,0
2005-10-14,10.971,11.085,10.954,11.015,139180,0
2005-10-17,11.068,11.199,11.068,11.148,89222,0
2005-10-18,11.068,11.123,11.027,11.027,101497,0
2005-10-19,10.981,11.05,10.874,11.045,115335,0
2005-10-20,11.068,11.068,10.867,10.914,73622,0
2005-10-21,10.914,11.011,10.914,11,53462,0
2005-10-24,10.981,11.199,10.981,11.199,99387,0
2005-10-25,11.123,11.278,11.123,11.278,89747,0
2005-10-26,11.278,11.311,11.211,11.211,64154,0
2005-10-27,11.296,11.296,11.148,11.181,70990,0
2005-10-28,11.267,11.35,11.245,11.325,73967,0
2005-10-31,11.398,11.417,11.325,11.366,102367,0
2005-11-01,11.411,11.411,11.193,11.267,95184,0
2005-11-02,11.181,11.267,11.181,11.251,92203,0
2005-11-03,11.239,11.296,11.239,11.251,68015,0
2005-11-04,11.261,11.261,11.09,11.176,103773,0
2005-11-07,11.181,11.233,11.141,11.22,77999,0
2005-11-08,11.267,11.267,11.164,11.193,72744,0
2005-11-09,11.267,11.291,11.193,11.272,66079,0
2005-11-10,11.137,11.267,11.123,11.228,103071,0
2005-11-11,11.267,11.267,11.164,11.204,60825,0
2005-11-14,11.204,11.233,11.13,11.164,73444,0
2005-11-15,11.108,11.13,11.068,11.113,68889,0
2005-11-16,11.154,11.154,10.882,10.966,138303,0
2005-11-17,10.981,11.079,10.974,11.033,75724,0
2005-11-18,10.993,11.164,10.981,11.154,126732,0
2005-11-21,11.154,11.211,11.085,11.211,103947,0
2005-11-22,11.267,11.291,11.113,11.239,78177,0
2005-11-23,11.181,11.382,11.181,11.325,117620,0
2005-11-25,11.35,11.411,11.325,11.342,31728,0
2005-11-28,11.411,11.411,11.296,11.336,84311,0
2005-11-29,11.311,11.376,11.311,11.35,55918,0
2005-11-30,11.411,11.417,11.296,11.382,83612,0
2005-12-01,11.406,11.456,11.372,11.417,53462,0
2005-12-02,11.39,11.512,11.382,11.426,46799,0
2005-12-05,11.496,11.496,11.318,11.345,83965,0
2005-12-06,11.372,11.382,11.272,11.296,66259,0
2005-12-07,11.325,11.376,11.188,11.228,77999,0
2005-12-08,11.251,11.336,11.239,11.306,101669,0
2005-12-09,11.325,11.376,11.306,11.306,47332,0
2005-12-12,11.376,11.411,11.35,11.35,46630,0
2005-12-13,11.35,11.382,11.261,11.35,76604,0
2005-12-14,11.296,11.35,11.255,11.272,62403,0
2005-12-15,11.267,11.35,11.216,11.272,81156,0
2005-12-16,11.251,11.345,11.251,11.251,68363,0
2005-12-19,11.296,11.296,11.09,11.176,106574,0
2005-12-20,11.181,11.188,11.04,11.068,43122,0
2005-12-21,11.097,11.188,11.011,11.154,48029,0
2005-12-22,11.211,11.261,11.015,11.261,124453,0
2005-12-23,11.35,11.382,11.233,11.296,88695,0
2005-12-27,11.35,11.35,11.255,11.325,57846,0
2005-12-28,11.342,11.35,11.267,11.325,38736,0
2005-12-29,11.345,11.345,11.245,11.296,62754,0
2005-12-30,11.35,11.406,11.245,11.406,59422,0
2006-01-03,11.382,11.541,11.318,11.519,73967,0
2006-01-04,11.547,11.655,11.524,11.628,88168,0
2006-01-05,11.603,11.769,11.603,11.735,94480,0
2006-01-06,11.769,11.878,11.719,11.832,97105,0
2006-01-09,11.867,11.98,11.832,11.98,95184,0
2006-01-10,11.941,12.094,11.928,12.014,161614,0
2006-01-11,11.895,11.922,11.769,11.769,82035,0
2006-01-12,11.751,11.791,11.683,11.781,95705,0
2006-01-13,11.798,11.798,11.615,11.667,56615,0
2006-01-17,11.644,11.769,11.638,11.671,80986,0
2006-01-18,11.671,11.751,11.671,11.745,57674,0
2006-01-19,11.751,11.832,11.711,11.832,58900,0
2006-01-20,11.751,11.82,11.724,11.781,64331,0
2006-01-23,11.786,11.901,11.724,11.786,71871,0
2006-01-24,11.729,11.922,11.729,11.838,106049,0
2006-01-25,11.878,11.993,11.867,11.922,92726,0
2006-01-26,11.922,11.956,11.826,11.843,73799,0
2006-01-27,11.878,11.997,11.843,11.867,75901,0
2006-01-30,11.934,11.947,11.838,11.928,92552,0
2006-01-31,11.941,11.947,11.883,11.947,68717,0
2006-02-01,11.952,12.002,11.934,12.002,77654,0
2006-02-02,12.002,12.008,11.907,12.002,74849,0
2006-02-03,11.98,11.98,11.889,11.963,69411,0
2006-02-06,11.963,11.987,11.895,11.895,35760,0
2006-02-07,11.912,11.941,11.867,11.895,48557,0
2006-02-08,11.878,11.912,11.815,11.826,82563,0
2006-02-09,11.895,12.027,11.843,11.98,87820,0
2006-02-10,12.02,12.048,11.928,11.974,67837,0
2006-02-13,11.867,11.974,11.867,11.895,58548,0
2006-02-14,11.98,12.008,11.922,11.98,45048,0
2006-02-15,12.036,12.181,11.997,12.152,89576,0
2006-02-16,12.208,12.288,12.094,12.236,62580,0
2006-02-17,12.379,12.437,12.296,12.379,112359,0
2006-02-21,12.408,12.471,12.397,12.425,76422,0
2006-02-22,12.493,12.637,12.437,12.607,122700,0
2006-02-23,12.607,12.777,12.578,12.744,141459,0
2006-02-24,12.744,12.808,12.625,12.625,134972,0
2006-02-27,12.693,12.732,12.607,12.607,96587,0
2006-02-28,12.808,12.808,12.518,12.607,141459,0
2006-03-01,12.808,12.808,12.613,12.693,96057,0
2006-03-02,12.722,12.763,12.687,12.711,60649,0
2006-03-03,12.808,12.848,12.744,12.797,86242,0
2006-03-06,12.808,12.979,12.802,12.979,75724,0
2006-03-07,13.062,13.098,12.836,12.853,127437,0
2006-03-08,12.922,12.922,12.711,12.817,92378,0
2006-03-09,12.882,13.002,12.836,12.979,89049,0
2006-03-10,13.034,13.134,12.962,13.008,83262,0
2006-03-13,13.034,13.049,12.962,13.015,99739,0
2006-03-14,13.034,13.062,12.979,13.022,99036,0
2006-03-15,13.062,13.149,13.008,13.122,78531,0
2006-03-16,13.149,13.287,13.149,13.269,115168,0
2006-03-17,13.35,13.39,13.208,13.208,118499,0
2006-03-20,13.322,13.405,13.015,13.034,130060,0
2006-03-21,13.122,13.122,12.718,12.727,131642,0
2006-03-22,12.752,12.853,12.718,12.767,96760,0
2006-03-23,12.808,12.874,12.777,12.836,131464,0
2006-03-24,12.848,12.922,12.797,12.892,90448,0
2006-03-27,12.922,12.928,12.784,12.802,126732,0
2006-03-28,12.836,12.939,12.825,12.871,124977,0
2006-03-29,12.922,13.058,12.892,13.008,85892,0
2006-03-30,13.062,13.062,12.905,12.915,109556,0
2006-03-31,13.008,13.015,12.915,12.948,93077,0
2006-04-03,13.008,13.082,12.898,12.915,75724,0
2006-04-04,12.905,12.915,12.836,12.892,89049,0
2006-04-05,12.939,13.022,12.892,12.948,58198,0
2006-04-06,13.034,13.042,12.955,12.975,85716,0
2006-04-07,13.034,13.034,12.792,12.802,119547,0
2006-04-10,12.892,12.892,12.739,12.797,61178,0
2006-04-11,12.752,12.777,12.665,12.671,113588,0
2006-04-12,12.671,12.722,12.527,12.557,107803,0
2006-04-13,12.567,12.578,12.437,12.443,106752,0
2006-04-17,12.236,12.296,12.094,12.146,165652,0
2006-04-18,12.094,12.368,12.055,12.328,112536,0
2006-04-19,12.356,12.523,12.356,12.483,115335,0
2006-04-20,12.523,12.693,12.523,12.693,72217,0
2006-04-21,12.777,13.115,12.722,12.808,59422,0
2006-04-24,12.777,12.808,12.578,12.677,73622,0
2006-04-25,12.665,12.698,12.573,12.652,68539,0
2006-04-26,12.722,12.722,12.578,12.625,49955,0
2006-04-27,12.578,12.842,12.567,12.802,94833,0
2006-04-28,12.865,12.892,12.832,12.882,85186,0
2006-05-01,12.836,12.944,12.836,12.892,70464,0
2006-05-02,12.979,12.979,12.784,12.836,51012,0
2006-05-03,12.817,12.832,12.752,12.808,61349,0
2006-05-04,12.792,12.915,12.671,12.888,62403,0
2006-05-05,12.888,13.062,12.888,13.062,87643,0
2006-05-08,13.179,13.202,13.042,13.098,83612,0
2006-05-09,13.098,13.098,12.933,13.019,102544,0
2006-05-10,12.948,13.029,12.944,13.022,92025,0
2006-05-11,13.062,13.062,12.578,12.722,55567,0
2006-05-12,12.767,12.767,12.578,12.631,77300,0
2006-05-15,12.693,12.693,12.552,12.585,76076,0
2006-05-16,12.665,12.665,12.603,12.652,42066,0
2006-05-17,12.665,12.665,12.493,12.539,55567,0
2006-05-18,12.637,12.665,12.464,12.493,77124,0
2006-05-19,12.493,12.527,12.397,12.523,79404,0
2006-05-22,12.437,12.437,12.27,12.345,130060,0
2006-05-23,12.425,12.464,12.374,12.425,71871,0
2006-05-24,12.454,12.454,12.27,12.296,79934,0
2006-05-25,12.288,12.431,12.288,12.425,72047,0
2006-05-26,12.464,12.637,12.437,12.637,81509,0
2006-05-30,12.585,12.637,12.544,12.578,48557,0
2006-05-31,12.567,12.631,12.493,12.539,77124,0
2006-06-01,12.578,12.665,12.552,12.637,88695,0
2006-06-02,12.665,12.722,12.637,12.718,106574,0
2006-06-05,12.718,12.853,12.698,12.792,63631,0
2006-06-06,12.732,12.767,12.607,12.677,72217,0
2006-06-07,12.665,12.677,12.597,12.665,75198,0
2006-06-08,12.677,12.677,12.585,12.637,62054,0
2006-06-09,12.637,12.808,12.607,12.808,84838,0
2006-06-12,12.836,12.836,12.665,12.718,80456,0
2006-06-13,12.665,12.665,12.483,12.488,79228,0
2006-06-14,12.483,12.532,12.379,12.431,125509,0
2006-06-15,12.464,12.693,12.464,12.693,92552,0
2006-06-16,12.698,12.732,12.647,12.722,52936,0
2006-06-19,12.752,12.763,12.652,12.683,43295,0
2006-06-20,12.711,12.711,12.597,12.631,69063,0
2006-06-21,12.652,12.797,12.631,12.777,70114,0
2006-06-22,12.752,12.752,12.643,12.722,55567,0
2006-06-23,12.711,12.752,12.665,12.722,50480,0
2006-06-26,12.693,12.757,12.671,12.739,44700,0
2006-06-27,12.722,12.853,12.722,12.825,75026,0
2006-06-28,12.892,12.979,12.808,12.853,85540,0
2006-06-29,12.825,13.054,12.825,13.022,63631,0
2006-06-30,13.022,13.173,12.968,13.173,104995,0
2006-07-03,13.208,13.372,13.168,13.372,87820,0
2006-07-05,13.338,13.419,13.283,13.419,80809,0
2006-07-06,13.419,13.58,13.405,13.47,78353,0
2006-07-07,13.47,13.514,13.35,13.405,95532,0
2006-07-10,13.459,13.478,13.384,13.445,100091,0
2006-07-11,13.491,13.572,13.431,13.554,87117,0
2006-07-12,13.405,13.58,13.405,13.478,115865,0
2006-07-13,13.47,13.506,13.378,13.378,100613,0
2006-07-14,13.35,13.44,13.155,13.168,102719,0
2006-07-17,13.168,13.258,13.162,13.247,69236,0
2006-07-18,13.247,13.435,13.242,13.338,63100,0
2006-07-19,13.292,13.624,13.292,13.595,100265,0
2006-07-20,13.634,13.692,13.565,13.606,59068,0
2006-07-21,13.572,13.58,13.411,13.411,94127,0
2006-07-24,13.366,13.559,13.366,13.532,59068,0
2006-07-25,13.584,13.692,13.565,13.663,88168,0
2006-07-26,13.663,13.777,13.663,13.731,79404,0
2006-07-27,13.749,13.824,13.713,13.749,90629,0
2006-07-28,13.875,13.875,13.824,13.851,97989,0
2006-07-31,13.875,13.898,13.84,13.869,73272,0
2006-08-01,13.863,13.863,13.777,13.824,58371,0
2006-08-02,13.806,13.885,13.806,13.851,89222,0
2006-08-03,13.83,13.898,13.777,13.863,127437,0
2006-08-04,13.898,14.074,13.875,13.994,103947,0
2006-08-07,14.12,14.141,13.949,13.965,160565,0
2006-08-08,13.983,14.034,13.949,13.977,138479,0
2006-08-09,14.023,14.12,13.989,14.063,119020,0
2006-08-10,14.046,14.081,13.994,14.057,96409,0
2006-08-11,13.977,14.017,13.88,13.949,112536,0
2006-08-14,13.977,14.034,13.949,13.983,129012,0
2006-08-15,14.04,14.182,14.04,14.114,106226,0
2006-08-16,14.107,14.178,14.029,14.153,121651,0
2006-08-17,14.138,14.234,14.138,14.217,75026,0
2006-08-18,14.16,14.245,14.138,14.217,192991,0
2006-08-21,14.194,14.256,14.126,14.178,110082,0
2006-08-22,14.141,14.33,14.141,14.302,104475,0
2006-08-23,14.295,14.341,14.2,14.211,107628,0
2006-08-24,14.147,14.251,14.107,14.2,125330,0
2006-08-25,14.2,14.281,14.2,14.222,76076,0
2006-08-28,14.204,14.349,14.204,14.302,145840,0
2006-08-29,14.319,14.4,14.29,14.308,116390,0
2006-08-30,14.349,14.462,14.308,14.341,153201,0
2006-08-31,14.302,14.444,14.302,14.435,157936,0
2006-09-01,14.435,14.508,14.435,14.444,114635,0
2006-09-05,14.462,14.639,14.462,14.576,103244,0
2006-09-06,14.558,14.639,14.462,14.462,130240,0
2006-09-07,14.435,14.435,14.211,14.228,219463,0
2006-09-08,14.228,14.315,14.228,14.29,151101,0
2006-09-11,14.302,14.405,14.29,14.375,222266,0
2006-09-12,14.396,14.69,14.396,14.565,156007,0
2006-09-13,14.508,14.621,14.45,14.583,170206,0
2006-09-14,14.598,14.606,14.536,14.536,127963,0
2006-09-15,14.547,14.719,14.547,14.7,82563,0
2006-09-18,14.746,14.746,14.679,14.706,146893,0
2006-09-19,14.7,14.73,14.69,14.726,149348,0
2006-09-20,14.805,14.845,14.746,14.815,161614,0
2006-09-21,14.819,14.833,14.7,14.73,128310,0
2006-09-22,14.706,14.719,14.552,14.673,110609,0
2006-09-25,14.646,14.736,14.626,14.736,114986,0
2006-09-26,14.736,14.805,14.69,14.771,101315,0
2006-09-27,14.891,14.946,14.774,14.815,148470,0
2006-09-28,14.891,14.965,14.774,14.946,100613,0
2006-09-29,15.033,15.103,14.998,15.081,155303,0
2006-10-02,15.148,15.307,15.117,15.255,183003,0
2006-10-03,15.261,15.432,15.243,15.391,177214,0
2006-10-04,15.402,15.728,15.356,15.728,155657,0
2006-10-05,15.774,15.966,15.744,15.865,147588,0
2006-10-06,15.951,15.958,15.723,15.757,183701,0
2006-10-09,15.802,15.877,15.744,15.78,98511,0
2006-10-10,15.815,16.116,15.774,16.077,149874,0
2006-10-11,16.093,16.098,15.973,15.992,129012,0
2006-10-12,16.098,16.116,16.042,16.089,124977,0
2006-10-13,16.11,16.429,16.11,16.229,168453,0
2006-10-16,16.356,16.538,16.203,16.356,159334,0
2006-10-17,16.373,16.538,16.129,16.276,192288,0
2006-10-18,16.345,16.373,16.052,16.052,214729,0
2006-10-19,15.699,16.013,14.833,15.29,930079,0
2006-10-20,15.261,15.428,15.237,15.29,249258,0
2006-10-23,15.29,15.422,15.29,15.302,136899,0
2006-10-24,15.356,15.375,15.283,15.316,151626,0
2006-10-25,15.375,15.375,15.346,15.356,148122,0
2006-10-26,15.382,15.557,15.382,15.535,196498,0
2006-10-27,15.632,15.672,15.568,15.619,120953,0
2006-10-30,15.717,15.734,15.573,15.593,71518,0
2006-10-31,15.619,15.632,15.573,15.604,90273,0
2006-11-01,15.613,15.625,15.535,15.535,104995,0
2006-11-02,15.529,15.529,14.851,14.96,322534,0
2006-11-03,14.919,14.946,14.046,14.13,748305,0
2006-11-06,14.103,14.508,14.103,14.496,245404,0
2006-11-07,14.552,14.552,14.349,14.4,235938,0
2006-11-08,14.396,14.396,14.204,14.217,347249,0
2006-11-09,14.217,14.36,14.16,14.319,256098,0
2006-11-10,14.319,14.49,14.319,14.479,163896,0
2006-11-13,14.349,14.49,14.319,14.473,143562,0
2006-11-14,14.49,14.661,14.49,14.632,137427,0
2006-11-15,14.69,14.799,14.639,14.793,133044,0
2006-11-16,14.799,15.089,14.799,14.975,178269,0
2006-11-17,14.992,15.203,14.975,14.998,141282,0
2006-11-20,14.952,15.428,14.952,15.316,151973,0
2006-11-21,15.316,15.546,15.237,15.529,114462,0
2006-11-22,15.682,15.682,15.608,15.632,116566,0
2006-11-24,15.632,15.734,15.632,15.689,48729,0
2006-11-27,15.619,15.717,15.518,15.563,144790,0
2006-11-28,15.604,15.717,15.557,15.693,104475,0
2006-11-29,15.751,15.973,15.751,15.973,76422,0
2006-11-30,15.966,16.144,15.966,16.106,110960,0
2006-12-01,16.116,16.213,16.066,16.179,93254,0
2006-12-04,16.229,16.452,16.229,16.403,163197,0
2006-12-05,16.403,16.517,16.403,16.436,100437,0
2006-12-06,16.497,16.502,16.293,16.327,131642,0
2006-12-07,16.417,16.469,16.367,16.391,76248,0
2006-12-08,16.458,16.488,16.317,16.413,135146,0
2006-12-11,16.488,16.527,16.429,16.509,81509,0
2006-12-12,16.542,16.68,16.542,16.612,97105,0
2006-12-13,16.573,16.624,16.517,16.573,115168,0
2006-12-14,16.647,16.647,16.557,16.557,84486,0
2006-12-15,16.617,16.647,16.367,16.367,117442,0
2006-12-18,16.373,16.429,16.304,16.304,112884,0
2006-12-19,16.32,16.32,16.116,16.132,93782,0
2006-12-20,16.19,16.276,16.172,16.236,86944,0
2006-12-21,16.242,16.339,16.156,16.219,92903,0
2006-12-22,16.219,16.281,16.179,16.219,29974,0
2006-12-26,16.089,16.163,15.848,15.985,181423,0
2006-12-27,16.058,16.203,16.058,16.144,132519,0
2006-12-28,16.242,16.356,16.15,16.169,139352,0
2006-12-29,16.373,16.373,16.213,16.248,137075,0
2007-01-03,16.351,16.542,16.156,16.19,180550,0
2007-01-04,16.089,16.172,15.928,15.928,154780,0
2007-01-05,15.928,15.928,15.468,15.579,297114,0
2007-01-08,15.797,15.797,15.573,15.757,166349,0
2007-01-09,15.802,15.973,15.763,15.882,142684,0
2007-01-10,15.717,15.763,15.604,15.744,152676,0
2007-01-11,15.825,16.093,15.774,15.992,169680,0
2007-01-12,15.962,16.082,15.921,16.082,109731,0
2007-01-16,16.058,16.317,16.058,16.248,116741,0
2007-01-17,16.229,16.391,16.169,16.32,101842,0
2007-01-18,16.265,16.391,16.265,16.373,88520,0
2007-01-19,16.373,16.429,16.265,16.327,107278,0
2007-01-22,16.413,16.413,16.196,16.229,78353,0
2007-01-23,15.723,16.339,15.723,16.219,97286,0
2007-01-24,16.172,16.391,16.156,16.377,89925,0
2007-01-25,16.377,16.532,16.377,16.443,107628,0
2007-01-26,16.443,16.578,16.429,16.527,102896,0
2007-01-29,16.573,16.664,16.542,16.64,86764,0
2007-01-30,16.715,16.859,16.658,16.84,85016,0
2007-01-31,16.852,17.2,16.813,17.114,127613,0
2007-02-01,17.165,17.184,17,17.114,120419,0
2007-02-02,17.028,17.171,17,17.103,98162,0
2007-02-05,17.114,17.23,17.086,17.171,64859,0
2007-02-06,17.2,17.263,17.114,17.2,113939,0
2007-02-07,17.148,17.371,17.114,17.291,105874,0
2007-02-08,17.291,17.321,17.171,17.223,84838,0
2007-02-09,17.211,17.245,16.373,16.557,251191,0
2007-02-12,16.443,16.502,15.74,15.859,433844,0
2007-02-13,15.74,16.089,15.717,15.951,199194,0
2007-02-14,15.917,16.253,15.893,16.172,165208,0
2007-02-15,16.208,16.339,16.156,16.304,118667,0
2007-02-16,16.304,16.396,16.089,16.19,123575,0
2007-02-20,16.116,16.287,16.089,16.179,97286,0
2007-02-21,16.203,16.229,16.058,16.11,74849,0
2007-02-22,16.106,16.293,16.031,16.116,95008,0
2007-02-23,16.089,16.172,16.031,16.037,104475,0
2007-02-26,16.031,16.139,15.78,15.831,145753,0
2007-02-27,15.786,15.786,14.891,14.952,358113,0
2007-02-28,15.062,15.461,14.975,15.422,161614,0
2007-03-01,15.29,15.461,14.833,15.391,149348,0
2007-03-02,15.261,15.395,15.089,15.089,86415,0
2007-03-05,15.232,15.276,14.49,14.508,328489,0
2007-03-06,14.74,15.203,14.719,15.038,219812,0
2007-03-07,14.946,15.187,14.919,15.117,92726,0
2007-03-08,15.222,15.608,15.136,15.573,144262,0
2007-03-09,15.604,15.802,15.402,15.632,96936,0
2007-03-12,15.632,15.78,15.608,15.744,45745,0
2007-03-13,15.619,15.728,15.222,15.276,76076,0
2007-03-14,15.227,15.316,15.004,15.316,174937,0
2007-03-15,15.148,15.511,15.062,15.375,92203,0
2007-03-16,15.402,15.432,15.232,15.232,57846,0
2007-03-19,15.175,15.395,15.175,15.243,80809,0
2007-03-20,15.232,15.456,15.215,15.356,65383,0
2007-03-21,15.402,15.682,15.395,15.598,63807,0
2007-03-22,15.598,15.825,15.598,15.744,96587,0
2007-03-23,15.744,15.933,15.717,15.859,59422,0
2007-03-26,15.962,15.966,15.699,15.877,87820,0
2007-03-27,15.786,15.786,15.416,15.546,109026,0
2007-03-28,15.489,15.506,15.307,15.335,74499,0
2007-03-29,15.232,15.546,15.183,15.375,86415,0
2007-03-30,15.237,15.456,15.237,15.329,71168,0
2007-04-02,15.402,15.461,15.346,15.346,71518,0
2007-04-03,15.402,15.632,15.391,15.391,98863,0
2007-04-04,15.481,15.54,15.402,15.409,42943,0
2007-04-05,15.391,15.461,15.356,15.356,56969,0
2007-04-09,15.356,15.442,15.323,15.402,107098,0
2007-04-10,15.302,15.442,15.302,15.375,112710,0
2007-04-11,15.402,15.428,15.117,15.148,125509,0
2007-04-12,15.117,15.346,15.117,15.232,84141,0
2007-04-13,15.335,15.335,15.175,15.222,101497,0
2007-04-16,15.222,15.351,15.175,15.187,103773,0
2007-04-17,15.316,15.495,15.261,15.402,83083,0
2007-04-18,15.449,15.449,15.395,15.395,73967,0
2007-04-19,15.346,15.481,15.346,15.432,85186,0
2007-04-20,15.506,15.632,15.506,15.546,61002,0
2007-04-23,15.546,15.653,15.54,15.551,61873,0
2007-04-24,15.551,15.619,15.435,15.489,89397,0
2007-04-25,15.586,15.625,15.461,15.461,95184,0
2007-04-26,15.632,15.643,15.518,15.573,77124,0
2007-04-27,15.613,15.632,15.307,15.375,83788,0
2007-04-30,15.329,15.402,15.175,15.175,83788,0
2007-05-01,15.232,15.267,15.062,15.062,124977,0
2007-05-02,15.062,15.255,15.033,15.062,99387,0
2007-05-03,15.033,15.175,15.022,15.066,77478,0
2007-05-04,15.033,15.117,15.004,15.004,62403,0
2007-05-07,14.982,15.117,14.86,14.86,99916,0
2007-05-08,14.845,14.891,14.666,14.69,198779,0
2007-05-09,14.69,14.833,14.673,14.779,164244,0
2007-05-10,14.759,14.833,14.69,14.719,100792,0
2007-05-11,14.833,14.833,14.673,14.69,103595,0
2007-05-14,14.696,14.786,14.661,14.69,139880,0
2007-05-15,14.69,14.826,14.606,14.606,155303,0
2007-05-16,14.558,14.69,14.308,14.33,238569,0
2007-05-17,14.33,14.33,14.052,14.063,298341,0
2007-05-18,13.977,14.046,13.475,13.692,657334,0
2007-05-21,13.606,13.811,13.549,13.692,332519,0
2007-05-22,13.806,14.085,13.692,14.006,318321,0
2007-05-23,13.977,14.262,13.908,13.983,177214,0
2007-05-24,13.919,14.204,13.875,13.903,251716,0
2007-05-25,13.972,14.33,13.972,14.262,135326,0
2007-05-29,14.319,14.805,14.319,14.632,138653,0
2007-05-30,14.552,15.081,14.552,14.998,160038,0
2007-05-31,15.346,15.346,14.632,14.793,148991,0
2007-06-01,14.833,15.016,14.774,14.774,109026,0
2007-06-04,14.805,14.969,14.726,14.815,124806,0
2007-06-05,14.833,14.935,14.786,14.833,76422,0
2007-06-06,14.833,14.855,14.74,14.819,62754,0
2007-06-07,14.819,14.819,14.405,14.405,129540,0
2007-06-08,14.262,14.799,14.251,14.651,102016,0
2007-06-11,14.592,14.879,14.484,14.833,138479,0
2007-06-12,14.765,14.765,14.435,14.435,122700,0
2007-06-13,14.107,14.234,14.04,14.166,116918,0
2007-06-14,14.178,14.194,13.977,14.006,82913,0
2007-06-15,14.023,14.147,13.977,13.977,136724,0
2007-06-18,13.977,14.011,13.72,13.789,111836,0
2007-06-19,13.713,13.749,13.549,13.72,219637,0
2007-06-20,13.806,13.845,13.599,13.599,120249,0
2007-06-21,13.549,13.646,13.39,13.411,184928,0
2007-06-22,13.378,13.396,13.189,13.322,122348,0
2007-06-25,13.405,13.419,13.008,13.022,174937,0
2007-06-26,13.115,13.302,12.898,13.008,247510,0
2007-06-27,13.008,13.405,12.836,13.292,227521,0
2007-06-28,13.445,13.686,13.219,13.549,135852,0
2007-06-29,13.58,13.835,13.58,13.72,111836,0
2007-07-02,13.845,14.178,13.728,13.891,165475,0
2007-07-03,13.977,14.114,13.858,13.891,87820,0
2007-07-05,13.818,14.074,13.818,13.938,105345,0
2007-07-06,13.938,14.262,13.835,13.891,77478,0
2007-07-09,14.006,14.066,13.728,13.731,116215,0
2007-07-10,13.811,13.811,13.549,13.58,113765,0
2007-07-11,13.703,13.71,13.155,13.253,183003,0
2007-07-12,13.328,13.559,13.195,13.405,127786,0
2007-07-13,13.411,13.546,13.356,13.435,89049,0
2007-07-16,13.35,13.634,13.315,13.435,80282,0
2007-07-17,13.485,13.518,13.263,13.263,109380,0
2007-07-18,13.149,13.219,12.928,13.062,180200,0
2007-07-19,12.979,13.173,12.933,13.134,152150,0
2007-07-20,13.094,13.195,12.944,12.979,117793,0
2007-07-23,12.979,13.094,12.825,12.825,137075,0
2007-07-24,12.825,12.825,12.27,12.321,292382,0
2007-07-25,12.321,12.488,11.838,12.073,358990,0
2007-07-26,11.928,11.928,11.411,11.615,320777,0
2007-07-27,11.438,11.679,11.386,11.411,301325,0
2007-07-30,11.411,11.489,11.216,11.438,220334,0
2007-07-31,11.553,11.895,11.519,11.553,196323,0
2007-08-01,11.553,11.638,11.13,11.382,235236,0
2007-08-02,11.267,11.901,11.267,11.724,232959,0
2007-08-03,11.82,11.82,11.466,11.563,128840,0
2007-08-06,11.58,11.826,11.188,11.638,234535,0
2007-08-07,11.553,11.872,11.524,11.809,214729,0
2007-08-08,11.838,12.544,11.838,12.208,208239,0
2007-08-09,12.008,12.693,11.867,12.236,160387,0
2007-08-10,11.987,12.157,11.917,11.941,155134,0
2007-08-13,12.117,12.117,11.895,11.922,94480,0
2007-08-14,11.895,12.208,11.35,11.35,200355,0
2007-08-15,11.272,11.667,11.079,11.137,236987,0
2007-08-16,10.867,11.141,10.148,11.123,451367,0
2007-08-17,11.285,12.915,11.181,11.609,172307,0
2007-08-20,11.952,12.208,11.655,12.067,146543,0
2007-08-21,12.266,12.437,12.073,12.345,126384,0
2007-08-22,12.403,12.704,12.39,12.454,131642,0
2007-08-23,12.777,12.802,12.431,12.493,112884,0
2007-08-24,12.437,12.732,12.356,12.552,107803,0
2007-08-27,12.777,12.777,12.552,12.552,98511,0
2007-08-28,12.552,12.597,12.094,12.094,109380,0
2007-08-29,12.099,12.277,12.094,12.208,69063,0
2007-08-30,12.152,12.603,12.094,12.266,96587,0
2007-08-31,12.321,12.552,12.321,12.552,98863,0
2007-09-04,12.552,12.802,12.443,12.757,114462,0
2007-09-05,12.665,13.179,12.277,13.179,195449,0
2007-09-06,13.102,13.102,12.836,12.892,110432,0
2007-09-07,12.91,12.91,12.464,12.552,92203,0
2007-09-10,12.693,12.693,12.3,12.408,123758,0
2007-09-11,12.552,12.711,12.425,12.539,90401,0
2007-09-12,12.379,12.403,12.181,12.181,59047,0
2007-09-13,12.266,12.266,12.129,12.157,70817,0
2007-09-14,12.208,12.208,11.98,12.073,52936,0
2007-09-17,12.073,12.146,12.008,12.094,115865,0
2007-09-18,12.094,12.607,12.094,12.379,158282,0
2007-09-19,12.523,12.91,12.471,12.693,137075,0
2007-09-20,12.752,12.752,12.552,12.552,59488,0
2007-09-21,12.693,12.892,12.607,12.777,96233,0
2007-09-24,12.888,12.944,12.836,12.865,94833,0
2007-09-25,12.892,12.892,12.744,12.812,73444,0
2007-09-26,13.002,13.058,12.853,12.892,78703,0
2007-09-27,13.075,13.075,12.892,12.898,66432,0
2007-09-28,13.022,13.058,12.892,12.892,65909,0
2007-10-01,13.034,13.034,12.842,12.91,94127,0
2007-10-02,13.034,13.088,12.948,13.019,79404,0
2007-10-03,13.034,13.173,13.034,13.062,87426,0
2007-10-04,13.149,13.168,13.062,13.062,52759,0
2007-10-05,13.122,13.405,13.088,13.322,72744,0
2007-10-08,13.378,13.401,13.269,13.31,48207,0
2007-10-09,13.405,13.478,13.322,13.322,119895,0
2007-10-10,13.518,13.518,13.213,13.31,75198,0
2007-10-11,13.322,13.405,13.075,13.075,70291,0
2007-10-12,13.075,13.247,13.075,13.179,47507,0
2007-10-15,13.263,13.263,12.836,12.836,105874,0
2007-10-16,12.777,12.865,12.722,12.727,94833,0
2007-10-17,12.777,12.797,12.483,12.539,67136,0
2007-10-18,12.607,12.808,12.527,12.643,105697,0
2007-10-19,12.665,12.792,12.464,12.464,86764,0
2007-10-22,12.335,12.637,12.31,12.321,87294,0
2007-10-23,12.351,12.704,12.351,12.464,92378,0
2007-10-24,12.408,12.552,12.379,12.464,73967,0
2007-10-25,12.437,12.625,12.413,12.493,61873,0
2007-10-26,12.527,12.825,12.527,12.693,74145,0
2007-10-29,12.832,13.034,12.704,12.752,56615,0
2007-10-30,12.665,12.944,12.647,12.836,49607,0
2007-10-31,12.865,12.948,12.777,12.777,53462,0
2007-11-01,12.792,12.792,12.464,12.464,89925,0
2007-11-02,12.493,12.573,12.122,12.122,70114,0
2007-11-05,12.122,12.122,11.735,11.781,103773,0
2007-11-06,11.689,11.917,11.667,11.667,82035,0
2007-11-07,11.58,11.621,11.068,11.068,179499,0
2007-11-08,11.113,11.239,10.827,10.926,147064,0
2007-11-09,10.874,11.085,10.782,10.896,140052,0
2007-11-12,10.842,11.021,10.842,10.926,119547,0
2007-11-13,11.085,11.239,10.988,11.17,158458,0
2007-11-14,11.411,11.411,11.097,11.097,73967,0
2007-11-15,11.045,11.123,10.954,10.954,98863,0
2007-11-16,10.891,11.141,10.891,10.926,93428,0
2007-11-19,10.914,10.931,10.56,10.56,175288,0
2007-11-20,10.553,10.724,10.269,10.314,174413,0
2007-11-21,10.269,10.314,10.068,10.126,173184,0
2007-11-23,10.183,10.691,10.183,10.6,98162,0
2007-11-26,10.56,10.664,10.043,10.043,167050,0
2007-11-27,9.738,10.669,9.738,10.31,189746,0
2007-11-28,10.4,10.842,10.343,10.736,179672,0
2007-11-29,10.788,11.267,10.56,10.658,106396,0
2007-11-30,10.861,11.181,10.861,10.981,126559,0
2007-12-03,10.896,10.981,10.801,10.896,94657,0
2007-12-04,10.896,10.907,10.724,10.782,142511,0
2007-12-05,10.842,10.947,10.822,10.896,152501,0
2007-12-06,10.896,11.193,10.896,11.068,116741,0
2007-12-07,10.96,11.411,10.96,11.296,116040,0
2007-12-10,11.406,11.609,11.296,11.524,123231,0
2007-12-11,11.426,11.588,11.123,11.154,138127,0
2007-12-12,11.04,11.04,10.629,10.637,126384,0
2007-12-13,10.063,10.611,10.063,10.218,190011,0
2007-12-14,10.239,10.258,10.047,10.047,157056,0
2007-12-17,9.759,9.983,9.4423,9.4697,283159,0
2007-12-18,9.4756,9.527,9.1621,9.2702,394571,0
2007-12-19,9.2702,9.4208,9.1392,9.1574,219812,0
2007-12-20,9.2023,9.2702,9.0307,9.0307,223842,0
2007-12-21,8.6779,9.2976,8.6779,9.2702,302734,0
2007-12-24,9.0932,9.78,9.0932,9.754,134796,0
2007-12-26,9.709,9.983,9.665,9.698,341638,0
2007-12-27,9.84,9.84,9.1621,9.3563,406697,0
2007-12-28,9.3563,9.4942,8.9569,8.9569,383897,0
2007-12-31,9.4599,9.4599,8.74,9.0588,444094,0
2008-01-02,9.2425,9.2425,8.9794,9.0082,244528,0
2008-01-03,9.099,9.1794,9.0027,9.122,135852,0
2008-01-04,9.122,9.1276,8.7007,8.7007,175242,0
2008-01-07,8.5574,8.7527,8.4657,8.586,164719,0
2008-01-08,8.672,8.865,8.4481,8.4544,190461,0
2008-01-09,8.5002,8.5002,8.0431,8.329,269288,0
2008-01-10,8.2216,8.6129,8.1977,8.6093,155134,0
2008-01-11,8.6779,9.0887,8.5574,8.5574,217242,0
2008-01-14,8.3693,8.7007,8.3693,8.4481,177042,0
2008-01-15,8.3859,8.421,8.2662,8.2662,159864,0
2008-01-16,8.3518,8.586,8.2773,8.5574,143586,0
2008-01-17,8.5119,8.5799,8.3922,8.414,121465,0
2008-01-18,8.3736,8.5002,7.958,8.0951,162443,0
2008-01-22,7.7414,8.1813,7.4963,8.0558,266816,0
2008-01-23,7.8495,8.7865,7.8495,8.7865,239737,0
2008-01-24,8.9512,9.1975,8.8823,9.1621,386052,0
2008-01-25,9.1975,9.4081,9.1898,9.3563,208933,0
2008-01-28,9.2826,9.648,9.208,9.642,192840,0
2008-01-29,9.698,10.155,9.657,10.081,231584,0
2008-01-30,9.577,10.211,9.577,10.003,239009,0
2008-01-31,9.944,10.155,9.783,10.143,208235,0
2008-02-01,10.2,10.947,10.103,10.765,303767,0
2008-02-04,10.867,10.867,10.553,10.577,133092,0
2008-02-05,10.611,10.611,10.126,10.126,175064,0
2008-02-06,10.2,10.323,9.91,9.967,194055,0
2008-02-07,9.4208,9.893,9.4208,9.72,441199,0
2008-02-08,9.561,9.78,9.413,9.4531,183010,0
2008-02-11,9.413,9.716,9.1574,9.2425,224210,0
2008-02-12,9.2425,9.709,9.2425,9.413,179873,0
2008-02-13,9.4697,9.754,9.4697,9.584,169783,0
2008-02-14,9.754,9.754,9.2702,9.2702,168103,0
2008-02-15,8.7673,9.2186,8.7673,9.1496,145571,0
2008-02-19,9.0475,9.2138,9.026,9.0307,181503,0
2008-02-20,9.026,9.3162,9.0139,9.2023,163968,0
2008-02-21,9.4423,9.557,9.1975,9.2023,150065,0
2008-02-22,9.2023,9.2874,9.185,9.2243,142565,0
2008-02-25,9.1975,9.577,9.185,9.577,99916,0
2008-02-26,9.584,9.921,9.584,9.744,122722,0
2008-02-27,9.977,9.977,9.617,9.657,86991,0
2008-02-28,9.504,9.864,9.504,9.538,78755,0
2008-02-29,9.3563,9.636,9.23,9.3396,127140,0
2008-03-03,9.2588,9.544,9.1324,9.185,113294,0
2008-03-04,9.0709,9.0821,8.7673,8.8422,287652,0
2008-03-05,8.8202,9.0709,8.8202,8.9288,153168,0
2008-03-06,8.9335,8.9335,8.5574,8.5574,167590,0
2008-03-07,8.7965,8.7965,8.414,8.5172,124969,0
2008-03-10,8.3003,8.7007,8.3003,8.4613,135157,0
2008-03-11,8.5799,8.9177,8.4657,8.8422,178442,0
2008-03-12,8.7965,8.7965,8.3344,8.3344,193985,0
2008-03-13,8.3344,8.4544,8.0951,8.2559,150795,0
2008-03-14,8.2559,8.7865,8.0775,8.1017,115674,0
2008-03-17,7.9873,8.0431,7.7015,7.9639,217891,0
2008-03-18,8.4832,8.4832,7.9873,8.3641,147942,0
2008-03-19,8.3641,8.5512,8.2216,8.4429,164944,0
2008-03-20,7.947,8.7179,7.947,8.7007,139352,0
2008-03-24,8.6371,9.0475,8.6371,9.0139,184445,0
2008-03-25,9.0027,9.2645,8.865,9.2588,121121,0
2008-03-26,9.185,9.185,8.865,9.0139,146368,0
2008-03-27,9.185,9.185,8.8989,8.8989,122348,0
2008-03-28,9.0027,9.0027,8.8422,8.8886,123088,0
2008-03-31,9.0709,9.0709,8.8704,8.8942,124631,0
2008-04-01,9.3885,9.3885,9.0186,9.2702,205653,0
2008-04-02,9.687,9.687,9.2702,9.368,153904,0
2008-04-03,9.413,9.521,9.3035,9.516,100091,0
2008-04-04,9.4883,9.557,9.3807,9.3807,82383,0
2008-04-07,9.2702,9.577,9.1276,9.516,143211,0
2008-04-08,9.3739,9.538,9.3739,9.4423,152856,0
2008-04-09,9.3827,9.4599,9.2826,9.3162,218584,0
2008-04-10,9.1574,9.3279,9.1276,9.1276,162316,0
2008-04-11,9.1172,9.2368,8.94,8.9438,136023,0
2008-04-14,8.9849,9.185,8.9222,8.9849,111537,0
2008-04-15,9.1794,9.1794,8.8778,9.0932,84935,0
2008-04-16,9.0653,9.4648,9.0653,9.4531,149642,0
2008-04-17,9.323,9.557,9.323,9.557,184885,0
2008-04-18,9.825,9.825,9.591,9.648,191587,0
2008-04-21,9.4756,9.607,9.4756,9.55,77584,0
2008-04-22,9.693,9.693,9.4355,9.533,82819,0
2008-04-23,9.4756,9.698,9.4756,9.698,140654,0
2008-04-24,9.653,10.011,9.642,10.011,94564,0
2008-04-25,9.983,10.057,9.828,9.904,111239,0
2008-04-28,9.956,9.971,9.87,9.91,90605,0
2008-04-29,9.847,9.944,9.734,9.813,68167,0
2008-04-30,9.759,10.029,9.759,9.825,105211,0
2008-05-01,9.754,9.949,9.754,9.926,85180,0
2008-05-02,9.893,10.057,9.864,9.944,102799,0
2008-05-05,9.989,10.047,9.813,10.043,71696,0
2008-05-06,9.893,10.017,9.887,9.971,150417,0
2008-05-07,10.143,10.143,9.78,9.78,83711,0
2008-05-08,9.789,9.858,9.67,9.789,85909,0
2008-05-09,9.636,9.828,9.636,9.716,102904,0
2008-05-12,9.727,10.051,9.727,9.926,84019,0
2008-05-13,9.887,9.983,9.819,9.956,75255,0
2008-05-14,9.932,10.108,9.864,10.096,106083,0
2008-05-15,10.096,10.239,9.898,10.224,85005,0
2008-05-16,10.148,10.269,10.043,10.239,107867,0
2008-05-19,10.096,10.269,10.035,10.2,90231,0
2008-05-20,10.183,10.239,9.989,10.116,111282,0
2008-05-21,10.068,10.269,9.904,9.91,126155,0
2008-05-22,9.921,10.116,9.887,10.096,109526,0
2008-05-23,10.096,10.096,9.87,9.893,84015,0
2008-05-27,9.87,10.228,9.87,10.096,142447,0
2008-05-28,10.265,10.269,10.081,10.239,120600,0
2008-05-29,10.269,10.269,10.126,10.211,61239,0
2008-05-30,9.887,10.323,9.87,10.258,55986,0
2008-06-02,10.234,10.265,10.155,10.211,104101,0
2008-06-03,10.265,10.269,10.043,10.096,117295,0
2008-06-04,10.126,10.298,10.126,10.298,127396,0
2008-06-05,10.234,10.669,10.234,10.669,93960,0
2008-06-06,10.503,10.669,10.359,10.424,127313,0
2008-06-09,10.269,10.509,10.011,10.043,121608,0
2008-06-10,9.91,10.035,9.813,10.029,142105,0
2008-06-11,9.971,9.971,9.413,9.4883,154842,0
2008-06-12,9.4277,9.642,9.2138,9.2976,86353,0
2008-06-13,9.698,9.698,9.2976,9.625,100596,0
2008-06-16,9.63,9.63,9.2976,9.557,107571,0
2008-06-17,9.51,9.591,9.3396,9.3827,72500,0
2008-06-18,9.2368,9.3348,9.1726,9.2702,82423,0
2008-06-19,9.185,9.3279,9.1678,9.2645,91137,0
2008-06-20,9.3827,9.3827,8.9849,9.0821,83601,0
2008-06-23,9.561,9.561,8.9438,8.9727,69597,0
2008-06-24,8.8704,8.9288,8.7865,8.8377,117159,0
2008-06-25,8.7865,9.1276,8.7865,9.1276,100126,0
2008-06-26,9.3279,9.3279,8.8422,8.8704,103946,0
2008-06-27,8.7865,8.8989,8.5002,8.6129,109258,0
2008-06-30,8.6129,8.8129,8.358,8.4429,176023,0
2008-07-01,8.8704,8.8704,8.1472,8.329,180565,0
2008-07-02,8.5226,8.5619,8.2429,8.3064,130106,0
2008-07-03,8.3064,8.3859,7.9982,7.9982,155205,0
2008-07-07,8.0157,8.0264,7.308,7.5584,395021,0
2008-07-08,7.4846,7.9639,7.4448,7.9639,185061,0
2008-07-09,7.958,7.958,7.593,7.6728,233754,0
2008-07-10,7.7064,7.7414,7.4388,7.5028,146956,0
2008-07-11,7.5529,7.5529,7.2228,7.4846,200663,0
2008-07-14,7.5529,7.5529,7.3027,7.3426,187529,0
2008-07-15,7.2228,7.2281,6.5892,6.9542,284076,0
2008-07-16,6.5948,7.2739,6.5948,7.2739,170858,0
2008-07-17,7.3027,7.5028,7.2507,7.5028,228303,0
2008-07-18,7.4448,7.6168,7.4281,7.5303,81584,0
2008-07-21,7.4737,7.6383,7.4737,7.6327,131845,0
2008-07-22,7.7127,7.8446,7.513,7.8275,166850,0
2008-07-23,7.9982,8.2157,7.8731,8.1565,185023,0
2008-07-24,8.1017,8.2379,7.7645,7.7759,159668,0
2008-07-25,7.7583,7.9755,7.6848,7.8446,195675,0
2008-07-28,7.7527,7.8952,7.5584,7.6224,85837,0
2008-07-29,8.13,8.13,7.5984,7.9124,99669,0
2008-07-30,8.1017,8.1017,7.8781,8.0899,214074,0
2008-07-31,8.5574,8.5574,7.8617,8.0431,94987,0
2008-08-01,7.9124,8.1694,7.8446,8.1017,64127,0
2008-08-04,8.1565,8.1565,7.9873,8.0323,63430,0
2008-08-05,8.0374,8.2944,8.0374,8.2944,103524,0
2008-08-06,8.1865,8.3641,8.1865,8.3641,102240,0
2008-08-07,8.3344,8.3518,8.0157,8.1017,112726,0
2008-08-08,8.1865,8.414,8.1185,8.3859,93347,0
2008-08-11,8.3404,8.6603,8.3404,8.5744,100896,0
2008-08-12,8.5914,8.6478,8.4429,8.4884,87824,0
2008-08-13,8.5351,8.5351,8.1813,8.2429,157546,0
2008-08-14,8.2721,8.3859,8.2157,8.3736,47282,0
2008-08-15,8.414,8.4718,8.3176,8.414,56073,0
2008-08-18,8.3641,8.5799,8.1694,8.2559,141214,0
2008-08-19,8.1411,8.2258,7.9016,8.0666,205059,0
2008-08-20,8.13,8.1352,7.9352,8.0558,94130,0
2008-08-21,8.1694,8.1865,7.9075,7.9822,130430,0
2008-08-22,7.9352,8.2216,7.9352,8.2216,96604,0
2008-08-25,8.1865,8.1865,7.9873,8.0491,83731,0
2008-08-26,7.958,8.1565,7.947,8.0615,135436,0
2008-08-27,8.1633,8.1633,8.0491,8.1565,78919,0
2008-08-28,8.2157,8.414,8.2157,8.414,72655,0
2008-08-29,8.5119,8.5119,8.329,8.4429,83348,0
2008-09-02,8.5914,8.6478,8.3859,8.5002,112192,0
2008-09-03,8.4945,8.6201,8.4377,8.6201,106553,0
2008-09-04,8.6532,8.672,8.4263,8.4657,97898,0
2008-09-05,8.4884,8.5002,8.2944,8.421,105361,0
2008-09-08,8.7007,8.8129,8.5574,8.672,103037,0
2008-09-09,9.2186,9.2186,8.3859,8.414,111347,0
2008-09-10,8.8942,8.8942,8.2901,8.5056,70918,0
2008-09-11,8.0157,8.1925,7.9639,8.1865,151157,0
2008-09-12,8.2216,8.2216,7.8902,8.0431,101150,0
2008-09-15,8.13,8.13,7.5028,7.6168,122109,0
2008-09-16,7.4165,7.4341,6.8916,7.1311,258381,0
2008-09-17,6.8117,7.0513,6.1384,6.378,349486,0
2008-09-18,6.2297,6.6689,5.705,6.6689,359367,0
2008-09-19,7.1024,7.6383,7.1024,7.3541,295161,0
2008-09-22,7.2568,7.4737,6.726,6.7776,177303,0
2008-09-23,6.7776,6.8742,6.4124,6.6063,241503,0
2008-09-24,6.5662,6.8458,6.418,6.8458,166560,0
2008-09-25,6.8345,6.8516,6.5948,6.8058,217636,0
2008-09-26,6.4296,6.8117,6.4296,6.8117,258195,0
2008-09-29,6.6004,6.7318,5.9901,6.0929,225149,0
2008-09-30,6.5777,6.5777,5.7105,6.4464,244394,0
2008-10-01,6.5494,6.6178,6.1783,6.418,159092,0
2008-10-02,6.2696,6.418,6.0529,6.0755,128344,0
2008-10-03,6.0699,6.4009,5.591,5.7163,213551,0
2008-10-06,5.089,5.7618,4.5126,4.906,484216,0
2008-10-07,5.1059,5.1117,4.0278,4.1931,235063,0
2008-10-08,4.0161,4.1874,3.2801,4.0278,605355,0
2008-10-09,3.9706,4.1359,3.4169,3.6626,380624,0
2008-10-10,3.2175,3.4628,1.1412,3.1377,468528,0
2008-10-13,3.5884,4.5354,3.2516,4.2786,583736,0
2008-10-14,4.1987,4.969,4.1987,4.5013,575193,0
2008-10-15,4.5354,4.5354,3.8795,3.8909,182024,0
2008-10-16,3.925,4.2217,3.7594,4.1189,209351,0
2008-10-17,4.1359,4.3243,3.902,4.3243,128373,0
2008-10-20,4.3301,4.7236,4.0161,4.2501,171994,0
2008-10-21,4.1473,4.2786,4.0562,4.1931,154504,0
2008-10-22,4.2328,4.2328,3.7995,3.9537,222119,0
2008-10-23,4.2274,4.2274,3.423,3.6512,205785,0
2008-10-24,3.423,3.6797,2.8524,3.3259,243356,0
2008-10-27,3.1148,3.3829,3.1148,3.2516,150473,0
2008-10-28,3.3145,3.6054,3.0634,3.6054,274555,0
2008-10-29,3.4969,3.7938,3.2745,3.7938,140481,0
2008-10-30,3.6282,3.9936,3.5941,3.7653,208122,0
2008-10-31,3.8222,4.1303,3.7594,4.1303,359457,0
2008-11-03,4.1645,4.3301,4.1645,4.2786,239797,0
2008-11-04,4.3357,4.4782,4.2786,4.3927,137082,0
2008-11-05,4.3357,4.4782,4.0507,4.1303,180920,0
2008-11-06,4.0789,4.1134,3.8509,4.022,286337,0
2008-11-07,4.0562,4.1076,3.9365,4.0507,161043,0
2008-11-10,4.1931,4.2501,3.9079,4.1759,212907,0
2008-11-11,3.9763,4.0789,3.5142,3.8509,217945,0
2008-11-12,3.6853,3.7367,3.2976,3.2976,166024,0
2008-11-13,3.2175,3.5255,2.9095,3.5255,200993,0
2008-11-14,3.6282,3.6282,2.938,3.0807,253795,0
2008-11-17,2.9724,2.9724,2.6528,2.7212,277753,0
2008-11-18,2.6414,2.7384,2.4589,2.59,272758,0
2008-11-19,2.5102,2.59,2.1395,2.225,260424,0
2008-11-20,1.9397,2.225,1.6258,1.9852,632500,0
2008-11-21,2.0823,2.0823,1.5688,1.74,498212,0
2008-11-24,1.7457,2.111,1.7457,2.0195,346610,0
2008-11-25,2.111,2.2533,1.9452,2.0367,268579,0
2008-11-26,1.9511,2.2305,1.9511,2.2305,142718,0
2008-11-28,2.1624,2.3674,2.1624,2.2991,111860,0
2008-12-01,2.3105,2.3674,2.0137,2.0539,362514,0
2008-12-02,2.0251,2.2819,2.0251,2.1736,197754,0
2008-12-03,2.048,2.5614,2.048,2.4531,192217,0
2008-12-04,2.3674,2.7156,2.3674,2.4132,242292,0
2008-12-05,2.396,2.5386,2.2819,2.5102,240131,0
2008-12-08,2.744,2.8524,2.5557,2.7727,293712,0
2008-12-09,2.6356,2.7727,2.6356,2.7384,178292,0
2008-12-10,2.6755,2.9095,2.6585,2.7727,206957,0
2008-12-11,2.4132,2.8524,2.3388,2.3732,134958,0
2008-12-12,2.2935,2.4759,2.2022,2.396,265366,0
2008-12-15,2.3446,2.4816,2.2022,2.225,174595,0
2008-12-16,2.185,2.5272,2.185,2.4816,256409,0
2008-12-17,2.5386,2.6585,2.4245,2.5675,213715,0
2008-12-18,2.6356,2.6356,2.4016,2.4531,242336,0
2008-12-19,2.4531,2.6813,2.4531,2.533,199674,0
2008-12-22,2.4873,2.6299,2.3388,2.4531,306406,0
2008-12-23,2.5102,2.59,2.396,2.4531,213805,0
2008-12-24,2.4531,2.5386,2.4245,2.5044,100764,0
2008-12-26,2.4759,2.6813,2.4759,2.6755,243911,0
2008-12-29,2.6528,2.881,2.5955,2.6813,440644,0
2008-12-30,2.6699,2.8695,2.5386,2.6472,442372,0
2008-12-31,2.7042,2.898,2.6356,2.898,370540,0
2009-01-02,2.9324,3.1661,2.7955,3.0522,233917,0
2009-01-05,3.2288,3.2745,3.0065,3.1833,197603,0
2009-01-06,3.3658,3.5086,3.189,3.5086,228251,0
2009-01-07,3.5426,3.5426,3.2404,3.2576,248612,0
2009-01-08,3.1433,3.3373,3.1433,3.2404,76323,0
2009-01-09,3.1721,3.309,3.0863,3.0921,147719,0
2009-01-12,3.1377,3.423,2.9095,2.9266,160752,0
2009-01-13,3.1092,3.1092,2.9153,3.0807,139137,0
2009-01-14,2.938,3.0179,2.8353,2.9435,227926,0
2009-01-15,2.9435,3.0234,2.7727,3.0234,162234,0
2009-01-16,3.0065,3.1377,2.9153,3.1377,161843,0
2009-01-20,3.0578,3.3373,2.8123,2.8123,139256,0
2009-01-21,2.9095,3.0234,2.801,3.0234,125713,0
2009-01-22,2.8865,3.1377,2.8865,2.9095,104295,0
2009-01-23,2.9779,2.9835,2.8524,2.9665,111045,0
2009-01-26,2.9435,3.0807,2.9266,3.0065,190495,0
2009-01-27,3.1206,3.1377,2.9835,3.0522,189381,0
2009-01-28,3.2801,3.2801,3.0921,3.1948,141646,0
2009-01-29,3.269,3.269,2.9835,3.0124,122902,0
2009-01-30,3.1092,3.2404,2.9494,2.9724,109283,0
2009-02-02,2.9435,3.2404,2.881,3.0179,139692,0
2009-02-03,2.995,3.0807,2.9665,3.0522,73469,0
2009-02-04,3.0008,3.1264,2.9038,2.9665,119188,0
2009-02-05,2.881,3.1092,2.8524,2.938,118535,0
2009-02-06,3.0406,3.132,2.9095,3.0008,134917,0
2009-02-09,2.9609,3.0522,2.9208,3.0124,73257,0
2009-02-10,3.2462,3.2462,2.9095,2.9494,188681,0
2009-02-11,3.0692,3.0749,2.9095,2.938,77858,0
2009-02-12,2.9665,2.9724,2.8524,2.9724,88361,0
2009-02-13,2.8865,3.0807,2.8865,2.9494,94280,0
2009-02-17,2.8924,2.9095,2.6699,2.6699,149675,0
2009-02-18,2.7099,2.7267,2.4531,2.5675,116840,0
2009-02-19,2.5955,2.6984,2.5444,2.6245,119445,0
2009-02-20,2.4419,2.5386,2.2022,2.3847,172209,0
2009-02-23,2.3505,2.4986,2.1166,2.1507,124172,0
2009-02-24,2.122,2.3789,2.008,2.2819,248439,0
2009-02-25,2.4759,2.4759,2.048,2.225,128531,0
2009-02-26,2.4245,2.4245,2.111,2.1395,129678,0
2009-02-27,2.1965,2.2076,2.008,2.1166,94735,0
2009-03-02,2.0251,2.0707,1.8826,1.8883,212109,0
2009-03-03,1.9055,1.9911,1.4262,1.7171,1063191,0
2009-03-04,1.8198,1.8485,1.7,1.7913,215103,0
2009-03-05,1.8141,1.8141,1.654,1.6772,208843,0
2009-03-06,1.6258,1.7342,1.5574,1.6372,243662,0
2009-03-09,1.6372,1.6715,1.5402,1.6088,162097,0
2009-03-10,1.5859,1.8826,1.5745,1.8769,205997,0
2009-03-11,1.723,1.8769,1.723,1.74,164534,0
2009-03-12,1.6772,1.9228,1.6772,1.894,144789,0
2009-03-13,1.8541,1.9397,1.8255,1.9228,112378,0
2009-03-16,1.8713,1.9397,1.7855,1.7855,133974,0
2009-03-17,1.74,1.8713,1.74,1.8654,97538,0
2009-03-18,1.8255,2.008,1.8141,1.9966,104140,0
2009-03-19,2.0594,2.0594,1.9167,1.9167,115553,0
2009-03-20,1.8826,1.9624,1.8085,1.8198,82803,0
2009-03-23,2.0026,2.0594,1.8826,2.0594,118363,0
2009-03-24,2.008,2.0823,1.9682,1.9737,88009,0
2009-03-25,1.9797,2.0539,1.8313,1.9966,114993,0
2009-03-26,2.111,2.1678,1.9511,2.0423,60719,0
2009-03-27,2.2533,2.2533,1.9283,1.9966,164595,0
2009-03-30,1.9397,1.9452,1.8371,1.9112,88026,0
2009-03-31,1.8996,2.0539,1.8826,2.048,131759,0
2009-04-01,2.1736,2.1736,2.008,2.111,346287,0
2009-04-02,2.1965,2.4531,2.1279,2.3047,194859,0
2009-04-03,2.2647,2.5102,2.225,2.4931,149944,0
2009-04-06,2.396,2.4531,2.3332,2.4531,110881,0
2009-04-07,2.4759,2.4759,2.3332,2.3505,146993,0
2009-04-08,2.3674,2.4359,2.3619,2.3674,84716,0
2009-04-09,2.4701,2.6528,2.4245,2.6245,115241,0
2009-04-13,2.6299,2.8183,2.5675,2.8183,102132,0
2009-04-14,2.8183,2.8183,2.6128,2.6245,146573,0
2009-04-15,2.7267,2.8412,2.5386,2.7955,125613,0
2009-04-16,2.8238,2.9153,2.7099,2.9038,176092,0
2009-04-17,2.8924,2.9665,2.7782,2.9038,100877,0
2009-04-20,2.9095,2.9095,2.5729,2.6299,205580,0
2009-04-21,2.5386,2.8238,2.5102,2.7099,126814,0
2009-04-22,2.6245,2.8123,2.5675,2.7384,156805,0
2009-04-23,2.9038,2.9038,2.7099,2.8466,91678,0
2009-04-24,2.8123,3.1377,2.8068,3.0807,140224,0
2009-04-27,3.0522,3.0692,2.9266,2.938,122198,0
2009-04-28,2.8353,3.0234,2.8353,2.9324,105819,0
2009-04-29,2.898,3.0749,2.898,3.0234,88444,0
2009-04-30,3.0522,3.2516,3.0522,3.1948,127155,0
2009-05-01,3.2576,3.2576,2.9665,2.9665,114307,0
2009-05-04,2.9208,3.149,2.9208,3.149,90522,0
2009-05-05,3.2576,3.2576,3.0351,3.1948,77424,0
2009-05-06,3.2801,3.2801,3.1377,3.2462,86310,0
2009-05-07,3.2918,3.3488,3.189,3.2976,148038,0
2009-05-08,3.2976,3.4344,3.212,3.4057,197127,0
2009-05-11,3.4344,3.4913,3.3031,3.4686,143131,0
2009-05-12,3.5198,3.5198,3.3373,3.423,186920,0
2009-05-13,3.3373,3.3602,3.1377,3.149,167045,0
2009-05-14,3.149,3.3145,2.9095,3.0179,149170,0
2009-05-15,2.995,3.0749,2.9835,3.0292,126697,0
2009-05-18,3.0292,3.2233,3.0292,3.2062,112515,0
2009-05-19,3.2745,3.2745,3.0921,3.149,145194,0
2009-05-20,3.1433,3.3316,3.1433,3.2288,89556,0
2009-05-21,3.1377,3.3031,3.1092,3.2516,55614,0
2009-05-22,3.2175,3.2801,3.149,3.2745,34789,0
2009-05-26,3.309,3.3373,3.1607,3.286,94464,0
2009-05-27,3.3373,3.3373,3.1833,3.2404,67298,0
2009-05-28,3.2516,3.2976,3.1833,3.2404,57436,0
2009-05-29,3.2175,3.3717,3.2175,3.3204,97631,0
2009-06-01,3.3259,3.8222,3.2976,3.6626,193275,0
2009-06-02,3.5884,3.674,3.4288,3.6512,161002,0
2009-06-03,3.6512,3.6512,3.5313,3.5485,92330,0
2009-06-04,3.811,3.811,3.5369,3.5657,112984,0
2009-06-05,3.8795,3.9137,3.6054,3.8509,173289,0
2009-06-08,4.1076,4.1076,3.7653,3.8679,180902,0
2009-06-09,3.8735,3.9592,3.8166,3.8909,112950,0
2009-06-10,3.8795,4.3814,3.8564,4.3243,279547,0
2009-06-11,4.1987,4.2386,3.9191,4.0675,300650,0
2009-06-12,4.0507,4.0507,3.8509,3.9191,100745,0
2009-06-15,3.9191,3.9191,3.6282,3.6568,122527,0
2009-06-16,3.6512,3.7881,3.4859,3.5086,185586,0
2009-06-17,3.4344,3.554,3.3488,3.3544,150223,0
2009-06-18,3.3145,3.457,3.3145,3.457,75131,0
2009-06-19,3.554,3.554,3.3658,3.4515,73278,0
2009-06-22,3.4913,3.4913,3.2347,3.2632,141950,0
2009-06-23,3.3259,3.3717,3.1547,3.2516,224234,0
2009-06-24,3.3373,3.3373,3.2347,3.2632,86242,0
2009-06-25,3.2233,3.2976,3.2175,3.2632,75970,0
2009-06-26,3.2918,3.4515,3.2918,3.44,117322,0
2009-06-29,3.4859,3.5884,3.3887,3.4457,87328,0
2009-06-30,3.4457,3.6054,3.3658,3.6054,69972,0
2009-07-01,3.902,3.9365,3.6681,3.6797,266490,0
2009-07-02,3.7311,3.8222,3.5485,3.6282,167943,0
2009-07-06,3.611,3.611,3.4515,3.5426,117808,0
2009-07-07,3.5827,3.5827,3.3887,3.44,84182,0
2009-07-08,3.4169,3.423,3.2005,3.2233,123820,0
2009-07-09,3.2404,3.3887,3.2233,3.2462,98640,0
2009-07-10,3.2745,3.2745,3.1433,3.1777,98774,0
2009-07-13,3.1607,3.2516,3.1433,3.2516,138327,0
2009-07-14,3.1948,3.3544,3.1433,3.3373,94536,0
2009-07-15,3.3602,3.4628,3.309,3.423,138186,0
2009-07-16,3.3431,3.4457,3.3316,3.4169,104050,0
2009-07-17,3.3658,3.423,3.3373,3.3658,69490,0
2009-07-20,3.3373,3.5712,3.3373,3.4515,116217,0
2009-07-21,3.4344,3.5599,3.423,3.4288,218645,0
2009-07-22,3.3774,3.5426,3.3774,3.4859,146992,0
2009-07-23,3.457,3.6225,3.423,3.6225,127193,0
2009-07-24,3.8509,3.8509,3.5369,3.7024,106445,0
2009-07-27,3.7081,3.811,3.6225,3.6225,102971,0
2009-07-28,3.6512,3.7653,3.5599,3.6797,104029,0
2009-07-29,3.6397,3.7081,3.634,3.6512,120470,0
2009-07-30,3.6853,3.9649,3.6455,3.7024,203171,0
2009-07-31,3.7768,3.8222,3.6797,3.811,51571,0
2009-08-03,3.7822,3.9706,3.7822,3.9365,133073,0
2009-08-04,3.9706,4.1645,3.8795,4.0789,217781,0
2009-08-05,4.1245,4.2217,3.9936,4.2217,106673,0
2009-08-06,4.2786,4.2786,4.1815,4.2217,169008,0
2009-08-07,4.41,4.41,4.1931,4.2729,249200,0
2009-08-10,4.2957,4.3017,4.2217,4.2328,89319,0
2009-08-11,4.2501,4.2501,3.9936,4.0734,160264,0
2009-08-12,4.022,4.3357,4.022,4.2217,197711,0
2009-08-13,4.2901,4.3017,4.1645,4.2672,77436,0
2009-08-14,4.3017,4.3017,4.0789,4.1987,170007,0
2009-08-17,3.7995,4.0445,3.6626,3.9478,199898,0
2009-08-18,3.8909,4.0335,3.8735,3.9706,83288,0
2009-08-19,3.8622,4.0106,3.8509,3.9592,60135,0
2009-08-20,3.9305,4.3185,3.925,4.3185,169032,0
2009-08-21,4.2786,4.3357,4.2386,4.3243,113466,0
2009-08-24,4.2957,4.3642,4.1931,4.1931,83536,0
2009-08-25,4.1587,4.3129,4.1587,4.2901,169547,0
2009-08-26,4.2445,4.4213,4.2445,4.4041,161038,0
2009-08-27,4.3129,4.4156,4.2844,4.4156,141302,0
2009-08-28,4.3814,4.4213,4.3357,4.3642,101308,0
2009-08-31,4.3642,4.3642,4.2217,4.2786,140528,0
2009-09-01,4.2103,4.2844,4.1815,4.2217,146876,0
2009-09-02,4.5354,4.5354,4.1533,4.2103,79797,0
2009-09-03,4.1931,4.2561,4.022,4.022,93004,0
2009-09-04,4.0848,4.2274,4.0848,4.1645,87274,0
2009-09-08,4.5238,4.5409,4.1645,4.427,187322,0
2009-09-09,4.3984,4.5183,4.307,4.4327,164228,0
2009-09-10,4.4727,4.6096,4.41,4.564,173234,0
2009-09-11,4.4782,4.6438,4.3701,4.4898,205992,0
2009-09-14,4.5183,4.5183,4.3185,4.4041,127677,0
2009-09-15,4.4555,4.467,4.3357,4.4498,74835,0
2009-09-16,4.4727,4.564,4.3814,4.5526,149610,0
2009-09-17,4.5926,4.6494,4.4727,4.5526,204889,0
2009-09-18,4.5469,4.7066,4.5069,4.7066,155948,0
2009-09-21,4.735,4.7862,4.5297,4.6552,119863,0
2009-09-22,4.6153,4.6494,4.5354,4.5926,119436,0
2009-09-23,4.5409,4.6438,4.5238,4.5981,120815,0
2009-09-24,4.564,4.564,4.3586,4.4498,216668,0
2009-09-25,4.3872,4.4611,4.347,4.3927,91251,0
2009-09-28,4.564,4.564,4.427,4.564,101791,0
2009-09-29,4.5409,4.5409,4.4555,4.5126,75293,0
2009-09-30,4.5069,4.5469,4.4498,4.4841,85630,0
2009-10-01,4.5526,4.5526,4.4213,4.4442,163867,0
2009-10-02,4.3927,4.4611,4.3357,4.4213,140787,0
2009-10-05,4.4782,4.5409,4.3984,4.4956,124925,0
2009-10-06,4.5069,4.564,4.4555,4.5183,176542,0
2009-10-07,4.4498,4.5354,4.4498,4.5069,84630,0
2009-10-08,4.5582,4.564,4.4956,4.5409,107928,0
2009-10-09,4.5126,4.5754,4.3927,4.5297,136130,0
2009-10-12,4.5469,4.564,4.4442,4.467,106695,0
2009-10-13,4.4327,4.4898,4.3927,4.4498,111147,0
2009-10-14,4.4498,4.5069,4.4327,4.4841,117517,0
2009-10-15,4.4382,4.4498,4.3927,4.4382,98050,0
2009-10-16,4.3756,4.4498,4.2957,4.3984,196064,0
2009-10-19,4.41,4.41,4.3529,4.3642,108790,0
2009-10-20,4.3529,4.3927,4.2729,4.3243,175905,0
2009-10-21,4.2729,4.3357,4.2158,4.2217,139234,0
2009-10-22,4.1874,4.2217,4.0617,4.2217,287590,0
2009-10-23,4.1931,4.2045,4.1533,4.1587,128872,0
2009-10-26,4.2045,4.2672,4.1645,4.1815,113660,0
2009-10-27,4.1417,4.2103,4.1417,4.1645,105389,0
2009-10-28,4.1473,4.1645,4.0617,4.0675,226707,0
2009-10-29,4.0734,4.1533,3.9936,4.1473,209035,0
2009-10-30,4.1134,4.1473,4.0047,4.0161,143049,0
2009-11-02,4.022,4.1245,3.9305,4.0161,178463,0
2009-11-03,3.9365,4.022,3.9365,3.9877,149219,0
2009-11-04,3.9936,4.0507,3.9365,3.9365,176020,0
2009-11-05,3.9537,4.0047,3.9137,3.9592,109246,0
2009-11-06,3.9649,3.9877,3.9137,3.9537,108412,0
2009-11-09,3.9649,4.0445,3.9191,4.0335,272925,0
2009-11-10,3.9763,4.0848,3.9763,4.022,196383,0
2009-11-11,4.0335,4.1134,4.0278,4.1015,124752,0
2009-11-12,4.0675,4.1076,4.0562,4.0617,79112,0
2009-11-13,4.0675,4.1015,4.0445,4.0617,150954,0
2009-11-16,4.0675,4.1645,4.0675,4.1245,176666,0
2009-11-17,4.1417,4.1533,4.0848,4.1134,106266,0
2009-11-18,4.1015,4.1417,4.0789,4.1417,67196,0
2009-11-19,4.1704,4.1704,4.0507,4.1015,112680,0
2009-11-20,4.1587,4.1587,4.0507,4.1076,110385,0
2009-11-23,4.1533,4.1645,4.1015,4.1417,118503,0
2009-11-24,4.1645,4.1759,4.0902,4.1533,113747,0
2009-11-25,4.1473,4.1987,4.1473,4.1931,84926,0
2009-11-27,4.1417,4.1587,4.0734,4.1189,25309,0
2009-11-30,4.1076,4.2501,4.0675,4.2501,98626,0
2009-12-01,4.2786,4.3357,4.2561,4.2672,170051,0
2009-12-02,4.2786,4.3642,4.2786,4.3642,96667,0
2009-12-03,4.3642,4.4213,4.3243,4.3357,149411,0
2009-12-04,4.4442,4.4498,4.3642,4.4442,114445,0
2009-12-07,4.4498,4.467,4.4041,4.4382,152408,0
2009-12-08,4.4156,4.4898,4.41,4.4498,172110,0
2009-12-09,4.4555,4.5582,4.4498,4.5582,151236,0
2009-12-10,4.5696,4.5696,4.4782,4.4956,166665,0
2009-12-11,4.4041,4.467,4.3529,4.4213,139936,0
2009-12-14,4.4213,4.5013,4.3984,4.4727,114152,0
2009-12-15,4.4498,4.4782,4.4498,4.4611,80551,0
2009-12-16,4.4555,4.4898,4.4555,4.467,76489,0
2009-12-17,4.4611,4.467,4.4156,4.4327,115310,0
2009-12-18,4.4956,4.4956,4.2844,4.3872,219749,0
2009-12-21,4.3814,4.41,4.3642,4.3872,157990,0
2009-12-22,4.3984,4.4498,4.3927,4.4442,78509,0
2009-12-23,4.5126,4.5238,4.4442,4.5013,121482,0
2009-12-24,4.5069,4.5354,4.5013,4.5354,56701,0
2009-12-28,4.5069,4.5981,4.4782,4.5469,212975,0
2009-12-29,4.5696,4.6208,4.564,4.6208,128048,0
2009-12-30,4.6438,4.678,4.5409,4.6667,156500,0
2009-12-31,4.735,4.735,4.5354,4.6096,265791,0
2010-01-04,4.6326,4.6326,4.5069,4.5354,337449,0
2010-01-05,4.5354,4.564,4.4898,4.564,113573,0
2010-01-06,4.6208,4.6836,4.5754,4.6267,147469,0
2010-01-07,4.6438,4.7066,4.6267,4.7066,66812,0
2010-01-08,4.7293,4.7751,4.661,4.7407,117841,0
2010-01-11,4.8092,4.8092,4.6494,4.678,177346,0
2010-01-12,4.6494,4.7006,4.5981,4.678,194457,0
2010-01-13,4.6667,4.6723,4.6096,4.6326,149482,0
2010-01-14,4.7066,4.7066,4.6208,4.6438,200020,0
2010-01-15,4.5981,4.7577,4.5867,4.718,154344,0
2010-01-19,4.7636,4.815,4.7006,4.815,116896,0
2010-01-20,4.8377,4.9917,4.7407,4.7523,132763,0
2010-01-21,4.7636,4.7922,4.678,4.7006,242035,0
2010-01-22,4.7066,4.7066,4.5926,4.6438,201402,0
2010-01-25,4.7293,4.7523,4.5811,4.5811,139493,0
2010-01-26,4.5811,4.6153,4.5183,4.5183,170490,0
2010-01-27,4.5811,4.5811,4.4498,4.5069,213533,0
2010-01-28,4.5582,4.6894,4.467,4.467,150045,0
2010-01-29,4.6438,4.6438,4.4327,4.5469,110992,0
2010-02-01,4.5238,4.6438,4.5069,4.5126,162801,0
2010-02-02,4.5926,4.7523,4.5409,4.7523,84848,0
2010-02-03,4.7006,4.8205,4.6208,4.6723,120071,0
2010-02-04,4.832,4.832,4.2901,4.3927,189919,0
2010-02-05,4.3814,4.4555,4.1704,4.307,311464,0
2010-02-08,4.2786,4.3642,4.2103,4.2103,108128,0
2010-02-09,4.3357,4.3357,4.1645,4.2158,135285,0
2010-02-10,4.2501,4.2729,4.1645,4.1931,115575,0
2010-02-11,4.2217,4.3529,4.1931,4.2613,94270,0
2010-02-12,4.2158,4.347,4.2158,4.2561,121729,0
2010-02-16,4.2786,4.3984,4.2786,4.3984,130918,0
2010-02-17,4.3586,4.4555,4.3586,4.4213,143955,0
2010-02-18,4.41,4.4782,4.4041,4.4782,144535,0
2010-02-19,4.5013,4.5069,4.4213,4.4841,147508,0
2010-02-22,4.5238,4.5354,4.4727,4.4956,153887,0
2010-02-23,4.4327,4.564,4.4327,4.5238,189081,0
2010-02-24,4.5811,4.678,4.5297,4.564,68098,0
2010-02-25,4.5696,4.6208,4.5183,4.6208,85176,0
2010-02-26,4.661,4.6894,4.6267,4.6836,74190,0
2010-03-01,4.6836,4.7922,4.6836,4.7122,58894,0
2010-03-02,4.8035,4.8035,4.735,4.7806,102831,0
2010-03-03,4.872,4.872,4.7636,4.7862,199854,0
2010-03-04,4.8205,4.8377,4.7636,4.8205,113594,0
2010-03-05,4.8205,4.912,4.8092,4.8949,179673,0
2010-03-08,4.8892,5.089,4.8892,5.0717,241279,0
2010-03-09,5.1003,5.1915,5.0259,5.1572,190705,0
2010-03-10,5.1344,5.1686,5.1003,5.1059,220907,0
2010-03-11,4.9632,5.0202,4.929,4.9403,136447,0
2010-03-12,4.969,5.0946,4.9403,5.066,162586,0
2010-03-15,5.0318,5.1344,4.9749,5.1059,89901,0
2010-03-16,5.163,5.1915,5.0546,5.1287,153318,0
2010-03-17,5.3227,5.3227,5.1971,5.2998,246524,0
2010-03-18,5.2769,5.3628,5.2486,5.3454,165413,0
2010-03-19,5.3909,5.3909,5.2541,5.3513,141510,0
2010-03-22,5.334,5.4197,5.3113,5.334,256284,0
2010-03-23,5.3909,5.3909,5.2943,5.3454,140809,0
2010-03-24,5.4083,5.4197,5.3227,5.3227,110884,0
2010-03-25,5.4024,5.4425,5.3454,5.4083,148988,0
2010-03-26,5.3853,5.4709,5.3056,5.3513,155791,0
2010-03-29,5.4367,5.4367,5.2769,5.3628,127099,0
2010-03-30,5.4254,5.4254,5.2883,5.3567,128474,0
2010-03-31,5.3227,5.3968,5.2599,5.3056,79699,0
2010-04-01,5.4425,5.448,5.3056,5.3283,174380,0
2010-04-05,5.3397,5.4709,5.2371,5.2486,223723,0
2010-04-06,5.2144,5.2769,5.2144,5.2769,168753,0
2010-04-07,5.2769,5.2769,5.1971,5.22,117458,0
2010-04-08,5.2599,5.2998,5.1003,5.1459,187535,0
2010-04-09,5.1117,5.1743,5.066,5.1231,340964,0
2010-04-12,5.1515,5.1915,5.1171,5.163,271113,0
2010-04-13,5.1743,5.1859,5.1231,5.1743,265760,0
2010-04-14,5.2316,5.2316,5.14,5.1971,315869,0
2010-04-15,5.1686,5.1859,5.1059,5.163,289049,0
2010-04-16,5.1686,5.1686,5.0546,5.083,150068,0
2010-04-19,5.089,5.089,4.9861,4.9861,188125,0
2010-04-20,4.9861,5.0946,4.9861,5.0771,128911,0
2010-04-21,5.0488,5.1572,5.0373,5.1287,191930,0
2010-04-22,5.1231,5.2427,5.1059,5.2427,140359,0
2010-04-23,5.2687,5.2747,5.193,5.2687,110319,0
2010-04-26,5.2998,5.4594,5.2883,5.3628,170574,0
2010-04-27,5.3227,5.3853,5.2541,5.2656,144509,0
2010-04-28,5.2541,5.3227,5.2486,5.3113,124790,0
2010-04-29,5.4024,5.5795,5.3513,5.5508,157030,0
2010-04-30,5.5109,5.5109,5.431,5.4425,241853,0
2010-05-03,5.4994,5.5508,5.4883,5.5393,199337,0
2010-05-04,5.5222,5.5222,5.3681,5.3797,180402,0
2010-05-05,5.3513,5.4138,5.163,5.3797,263563,0
2010-05-06,5.2943,5.3454,4.9632,5.18,276577,0
2010-05-07,5.1003,5.2486,4.9576,5.1459,384866,0
2010-05-10,5.4709,5.4709,5.3056,5.448,254277,0
2010-05-11,5.3283,5.5165,5.3056,5.5109,206405,0
2010-05-12,5.4766,5.591,5.4652,5.5849,133173,0
2010-05-13,5.6193,5.6764,5.4883,5.6764,129209,0
2010-05-14,5.6819,5.6819,5.3909,5.431,125765,0
2010-05-17,5.3909,5.5565,5.334,5.3968,179569,0
2010-05-18,5.3567,5.5222,5.2541,5.3056,225586,0
2010-05-19,5.3056,5.334,5.1344,5.1915,161994,0
2010-05-20,5.1287,5.18,4.906,4.935,410292,0
2010-05-21,4.832,5.0946,4.6894,5.083,283279,0
2010-05-24,5.1287,5.1287,4.9917,4.9917,186904,0
2010-05-25,4.7577,4.9632,4.6836,4.9576,149031,0
2010-05-26,5.0771,5.0771,4.9576,5.0373,119766,0
2010-05-27,5.1344,5.2827,5.089,5.2599,95955,0
2010-05-28,5.334,5.334,5.1459,5.2084,93306,0
2010-06-01,5.1515,5.1859,5.0717,5.0717,85283,0
2010-06-02,5.0488,5.14,5.0259,5.14,79021,0
2010-06-03,5.1859,5.1859,5.089,5.1459,94522,0
2010-06-04,5.1059,5.1059,4.9973,5.0031,152819,0
2010-06-07,5.0259,5.089,5.0031,5.0089,129327,0
2010-06-08,4.9917,5.0318,4.929,5.0148,157024,0
2010-06-09,5.0488,5.1459,4.969,4.9861,104297,0
2010-06-10,5.0546,5.1743,5.0546,5.163,61672,0
2010-06-11,4.969,5.2371,4.946,5.1572,93898,0
2010-06-14,5.163,5.2316,5.0771,5.083,124551,0
2010-06-15,5.163,5.163,5.083,5.14,107720,0
2010-06-16,5.1003,5.1686,5.1003,5.1572,108947,0
2010-06-17,5.1686,5.18,5.14,5.1572,83732,0
2010-06-18,5.1915,5.2029,5.163,5.2029,123571,0
2010-06-21,5.2883,5.3397,5.2029,5.3056,130534,0
2010-06-22,5.3227,5.3227,5.1459,5.2144,71519,0
2010-06-23,5.1971,5.2084,5.0717,5.1287,98536,0
2010-06-24,5.0717,5.1344,4.9233,4.9233,131707,0
2010-06-25,4.8833,4.9861,4.8605,4.9632,120411,0
2010-06-28,5.0601,5.0601,4.9576,4.9973,97537,0
2010-06-29,4.9801,4.9801,4.7977,4.8949,80272,0
2010-06-30,4.8399,4.9351,4.7925,4.7983,108281,0
2010-07-01,4.8949,5.0031,4.6723,4.7693,254170,0
2010-07-02,4.7523,4.7577,4.6096,4.6836,173716,0
2010-07-06,4.7236,4.7862,4.4727,4.4956,178430,0
2010-07-07,4.5013,4.7122,4.5013,4.7122,152819,0
2010-07-08,4.7236,4.7806,4.678,4.7577,90138,0
2010-07-09,4.7236,4.8949,4.718,4.8949,96048,0
2010-07-12,4.8605,5.0148,4.7977,4.9917,203017,0
2010-07-13,4.9973,5.066,4.9917,5.0431,182060,0
2010-07-14,5.0259,5.0601,4.906,4.9917,156203,0
2010-07-15,5.0601,5.0601,4.9173,5.0031,164850,0
2010-07-16,5.0031,5.0431,4.9173,4.9632,123670,0
2010-07-19,4.9576,4.9801,4.872,4.8833,159164,0
2010-07-20,4.8035,5.0148,4.8035,5.0148,81362,0
2010-07-21,4.9973,5.066,4.912,4.9632,118176,0
2010-07-22,4.9973,5.0946,4.9973,5.0946,121402,0
2010-07-23,5.1344,5.1344,5.0202,5.083,64634,0
2010-07-26,5.1344,5.1743,5.089,5.1572,235212,0
2010-07-27,5.2427,5.2427,5.1059,5.1515,88995,0
2010-07-28,5.1344,5.2316,5.1344,5.1971,63571,0
2010-07-29,5.1743,5.1971,5.0771,5.1572,75889,0
2010-07-30,5.0771,5.22,5.0318,5.22,74768,0
2010-08-02,5.2769,5.334,5.2371,5.334,203214,0
2010-08-03,5.334,5.3968,5.2656,5.3853,233079,0
2010-08-04,5.4197,5.4541,5.3968,5.448,140096,0
2010-08-05,5.4197,5.4883,5.4197,5.448,115796,0
2010-08-06,5.4197,5.4994,5.3909,5.4594,94247,0
2010-08-09,5.4425,5.4994,5.4254,5.4709,73481,0
2010-08-10,5.5279,5.591,5.4024,5.591,141403,0
2010-08-11,5.4766,5.5393,5.3056,5.3056,110981,0
2010-08-12,5.1915,5.3567,5.1915,5.2371,121407,0
2010-08-13,5.3513,5.3513,5.1915,5.2084,88627,0
2010-08-16,5.22,5.431,5.2084,5.2943,77353,0
2010-08-17,5.4709,5.4709,5.3113,5.3567,93386,0
2010-08-18,5.3797,5.4766,5.334,5.448,91623,0
2010-08-19,5.4024,5.4254,5.2883,5.3113,125725,0
2010-08-20,5.3513,5.3628,5.2714,5.317,70113,0
2010-08-23,5.4197,5.4425,5.3283,5.374,168087,0
2010-08-24,5.2427,5.4254,5.22,5.4197,138904,0
2010-08-25,5.3567,5.4083,5.2998,5.3681,85996,0
2010-08-26,5.3513,5.4138,5.3056,5.3283,130432,0
2010-08-27,5.317,5.3681,5.2258,5.3283,50974,0
2010-08-30,5.3056,5.3909,5.2827,5.334,70110,0
2010-08-31,5.3036,5.362,5.1814,5.2631,187467,0
2010-09-01,5.2769,5.4425,5.2769,5.431,86028,0
2010-09-02,5.4024,5.448,5.3628,5.431,112835,0
2010-09-03,5.4883,5.5279,5.4367,5.5279,112914,0
2010-09-07,5.5279,5.6764,5.4766,5.5508,182222,0
2010-09-08,5.625,5.659,5.5109,5.5508,230415,0
2010-09-09,5.5622,5.5963,5.5339,5.5683,142763,0
2010-09-10,5.5508,5.6707,5.5393,5.6478,132073,0
2010-09-13,5.5963,5.6478,5.5565,5.5622,154528,0
2010-09-14,5.5393,5.6707,5.5279,5.6478,95867,0
2010-09-15,5.6764,5.6991,5.5737,5.6936,142604,0
2010-09-16,5.6478,5.7618,5.6421,5.7618,103177,0
2010-09-17,5.7391,5.7391,5.6078,5.705,179091,0
2010-09-20,5.705,5.7618,5.6819,5.705,213344,0
2010-09-21,5.7391,5.7733,5.6819,5.705,103118,0
2010-09-22,5.7677,5.7677,5.625,5.7333,143163,0
2010-09-23,5.6936,5.7789,5.6478,5.7279,211280,0
2010-09-24,5.8075,5.8075,5.6878,5.7333,164991,0
2010-09-27,5.7333,5.7446,5.6936,5.7218,110343,0
2010-09-28,5.7446,5.7789,5.659,5.7279,127690,0
2010-09-29,5.7333,5.7789,5.6764,5.7279,60570,0
2010-09-30,5.7228,5.7752,5.6415,5.7696,142282,0
2010-10-01,5.8134,5.8134,5.6936,5.7333,84393,0
2010-10-04,5.7333,5.8019,5.6991,5.7618,119686,0
2010-10-05,5.7677,5.8246,5.7105,5.7789,149478,0
2010-10-06,5.7618,5.7789,5.6936,5.7618,125257,0
2010-10-07,5.7279,5.7677,5.6936,5.7677,100004,0
2010-10-08,5.7961,5.7961,5.705,5.7961,114888,0
2010-10-11,5.7789,5.785,5.705,5.7218,81845,0
2010-10-12,5.7563,5.8075,5.705,5.7789,135262,0
2010-10-13,5.7563,5.8246,5.7391,5.7733,100285,0
2010-10-14,5.7563,5.8189,5.7563,5.8075,104582,0
2010-10-15,5.8075,5.8361,5.7733,5.8134,104043,0
2010-10-18,5.8134,5.8246,5.7733,5.8246,83434,0
2010-10-19,5.7789,5.8361,5.7677,5.8134,100054,0
2010-10-20,5.8189,5.8874,5.8019,5.8019,159334,0
2010-10-21,5.8988,5.8988,5.7733,5.7961,117923,0
2010-10-22,5.8019,5.8246,5.7618,5.7677,86362,0
2010-10-25,5.8476,5.8761,5.7618,5.8189,111737,0
2010-10-26,5.8134,5.8134,5.7333,5.7563,72222,0
2010-10-27,5.7618,5.7906,5.705,5.7677,117022,0
2010-10-28,5.7733,5.8134,5.7218,5.7733,107030,0
2010-10-29,5.7993,5.8115,5.6957,5.7628,81304,0
2010-11-01,5.7677,5.8647,5.7677,5.8419,71494,0
2010-11-02,5.8534,5.8932,5.7906,5.8874,112227,0
2010-11-03,5.8647,5.8988,5.8361,5.8988,92705,0
2010-11-04,5.8988,5.9444,5.8761,5.9444,204853,0
2010-11-05,5.916,6.1157,5.916,6.0472,134829,0
2010-11-08,6.0358,6.1042,5.9504,6.0529,128584,0
2010-11-09,6.0643,6.0643,5.9275,5.9444,165126,0
2010-11-10,5.9275,6.0358,5.9216,5.9386,73408,0
2010-11-11,5.8817,6.0358,5.8534,5.9901,114528,0
2010-11-12,5.9786,6.2068,5.8705,5.9275,101217,0
2010-11-15,5.9845,6.0073,5.8705,5.9845,110482,0
2010-11-16,5.9901,5.9901,5.705,5.785,245002,0
2010-11-17,5.8246,5.9044,5.705,5.7446,147463,0
2010-11-18,5.8647,5.9444,5.785,5.8305,141778,0
2010-11-19,5.7677,6.0185,5.7677,5.8817,106402,0
2010-11-22,5.9103,6.0472,5.8476,6.0302,151104,0
2010-11-23,5.9673,6.0472,5.9386,6.0472,121060,0
2010-11-24,6.1042,6.1157,5.9673,6.0872,140597,0
2010-11-26,6.1157,6.1271,6.0529,6.1271,30892,0
2010-11-29,6.1042,6.11,5.9732,6.0529,98301,0
2010-11-30,5.9675,6.0198,5.9153,5.9325,120141,0
2010-12-01,5.9504,6.0699,5.8932,5.8932,145089,0
2010-12-02,5.9845,5.9845,5.8476,5.9216,93482,0
2010-12-03,5.916,5.9386,5.8476,5.8988,106331,0
2010-12-06,5.9044,5.9504,5.8246,5.9386,117478,0
2010-12-07,6.1042,6.1042,5.9103,6.0699,138346,0
2010-12-08,6.0185,6.0643,5.9103,6.0014,134884,0
2010-12-09,6.0358,6.0755,5.9732,6.0755,90704,0
2010-12-10,6.0529,6.2127,6.0529,6.1327,223922,0
2010-12-13,5.9901,6.2583,5.9901,6.11,233552,0
2010-12-14,6.1042,6.1042,5.9673,6.0929,121397,0
2010-12-15,6.0242,6.0815,5.6707,5.6707,341588,0
2010-12-16,5.6706,5.6993,5.5364,5.6182,256953,0
2010-12-17,5.6878,5.8305,5.6878,5.7733,104816,0
2010-12-20,5.8419,5.8647,5.7563,5.8075,112856,0
2010-12-21,5.8761,5.8932,5.8134,5.8761,109655,0
2010-12-22,5.8761,5.9561,5.8534,5.9444,110685,0
2010-12-23,5.9216,5.9614,5.8647,5.9216,85531,0
2010-12-27,5.8761,5.8761,5.8019,5.8189,82473,0
2010-12-28,5.7961,5.8761,5.7789,5.7789,113927,0
2010-12-29,5.8271,5.8391,5.7793,5.8032,81662,0
2010-12-30,5.7854,5.8628,5.7793,5.8628,166237,0
2010-12-31,5.8299,5.8611,5.7298,5.7675,147974,0
2011-01-03,5.7677,5.9614,5.7563,5.9614,119490,0
2011-01-04,5.9331,5.9786,5.8874,5.9732,185132,0
2011-01-05,5.9331,5.9901,5.8705,5.9504,137274,0
2011-01-06,5.9614,5.9732,5.8874,5.8988,98774,0
2011-01-07,5.8874,5.9673,5.8019,5.8761,102544,0
2011-01-10,5.8705,5.8705,5.7563,5.8019,95946,0
2011-01-11,5.7677,5.8134,5.705,5.7446,138693,0
2011-01-12,5.7333,5.7906,5.705,5.7105,150726,0
2011-01-13,5.6707,5.7733,5.6707,5.7733,117159,0
2011-01-14,5.7789,5.8075,5.705,5.8075,69982,0
2011-01-18,5.7105,5.8075,5.7105,5.7733,129103,0
2011-01-19,5.7288,5.7577,5.6993,5.7171,62375,0
2011-01-20,5.6991,5.7333,5.6764,5.6764,122792,0
2011-01-21,5.7391,5.7789,5.7163,5.7563,63034,0
2011-01-24,5.7789,5.8419,5.7163,5.8189,72577,0
2011-01-25,5.7446,5.8246,5.7446,5.7961,68339,0
2011-01-26,5.8246,5.8419,5.7906,5.7961,128926,0
2011-01-27,5.8075,5.8534,5.7733,5.7789,87982,0
2011-01-28,5.7906,5.8134,5.6936,5.7563,78926,0
2011-01-31,5.761,5.7922,5.7115,5.7551,104767,0
2011-02-01,5.7506,5.8134,5.7391,5.7961,118781,0
2011-02-02,5.7333,5.8134,5.7333,5.8134,78974,0
2011-02-03,5.7752,5.8276,5.7638,5.8221,55627,0
2011-02-04,5.8075,5.8075,5.7333,5.8019,84370,0
2011-02-07,5.8534,5.8534,5.7506,5.7906,101307,0
2011-02-08,5.7563,5.8189,5.7506,5.8134,114748,0
2011-02-09,5.7961,5.8189,5.7618,5.7961,140435,0
2011-02-10,5.7813,5.8335,5.7813,5.8046,162471,0
2011-02-11,5.8246,5.8874,5.7961,5.8761,91447,0
2011-02-14,5.8988,5.9673,5.8761,5.9386,166055,0
2011-02-15,5.9044,5.9561,5.8988,5.9331,100420,0
2011-02-16,5.9331,5.9845,5.8988,5.9614,90273,0
2011-02-18,6.0257,6.0431,5.9964,6.0373,88152,0
2011-02-22,5.9958,6.0242,5.9331,6.0014,88796,0
2011-02-23,6.0242,6.0358,5.9331,5.9732,108355,0
2011-02-24,5.9275,5.9901,5.9275,5.9786,103861,0
2011-02-25,5.9675,5.9905,5.9675,5.9905,125453,0
2011-02-28,5.9817,6.1065,5.9817,6.1065,125519,0
2011-03-01,6.1071,6.1071,5.9905,6.0257,171228,0
2011-03-02,5.9905,6.1014,5.9675,6.0487,91300,0
2011-03-03,6.0373,6.1129,5.8975,6.0314,211118,0
2011-03-04,6.0373,6.1071,6.0082,6.0547,135029,0
2011-03-07,6.0431,6.0838,6.0257,6.0838,102696,0
2011-03-08,6.0607,6.1711,6.0607,6.1595,88949,0
2011-03-09,6.1362,6.2471,6.1245,6.2471,149883,0
2011-03-10,6.2411,6.3108,6.2002,6.2471,241941,0
2011-03-11,6.1595,6.2585,6.1595,6.2526,121920,0
2011-03-14,6.177,6.2585,6.1653,6.2526,113687,0
2011-03-15,6.1479,6.2585,6.0487,6.2585,117626,0
2011-03-16,6.2759,6.2759,6.0198,6.1129,174691,0
2011-03-17,6.1422,6.1422,6.0232,6.047,143291,0
2011-03-18,6.1014,6.1595,6.0257,6.1129,81626,0
2011-03-21,6.1129,6.2293,6.0431,6.2293,126354,0
2011-03-22,6.2176,6.2471,6.1362,6.1887,89627,0
2011-03-23,6.2471,6.2471,6.1188,6.2238,117014,0
2011-03-24,6.2176,6.2176,6.1537,6.1827,93436,0
2011-03-25,6.2176,6.2759,6.1946,6.2585,60898,0
2011-03-28,6.2993,6.3341,6.177,6.2471,152007,0
2011-03-29,6.2351,6.2934,6.177,6.2818,144882,0
2011-03-30,6.2993,6.3808,6.2934,6.3808,78800,0
2011-03-31,6.3162,6.3723,6.2349,6.2974,190506,0
2011-04-01,6.3748,6.3983,6.2238,6.3341,199391,0
2011-04-04,6.3456,6.3456,6.2411,6.3051,123338,0
2011-04-05,6.2585,6.3748,6.2585,6.3341,69358,0
2011-04-06,6.3401,6.3923,6.3224,6.3575,85888,0
2011-04-07,6.3748,6.3983,6.2993,6.3692,121500,0
2011-04-08,6.3401,6.4098,6.3401,6.3983,116088,0
2011-04-11,6.3808,6.4333,6.2759,6.3341,92757,0
2011-04-12,6.2471,6.3224,6.2471,6.3051,86839,0
2011-04-13,6.2877,6.3517,6.2759,6.3166,75959,0
2011-04-14,6.2702,6.4389,6.2702,6.4215,118685,0
2011-04-15,6.4798,6.5263,6.4273,6.5205,149493,0
2011-04-18,6.4333,6.4798,6.3983,6.4624,113270,0
2011-04-19,6.5029,6.5147,6.404,6.4914,58904,0
2011-04-20,6.5961,6.6193,6.5205,6.6193,105093,0
2011-04-21,6.6718,6.7417,6.6311,6.7128,116389,0
2011-04-25,6.73,6.7535,6.5438,6.6485,128814,0
2011-04-26,6.6953,6.7709,6.6193,6.765,176527,0
2011-04-27,6.7765,6.8351,6.6835,6.7592,103411,0
2011-04-28,6.6835,6.7941,6.6835,6.7883,102245,0
2011-04-29,6.8461,7.0205,6.8461,6.9583,292738,0
2011-05-02,7.0153,7.097,6.9746,7.0096,108083,0
2011-05-03,6.9627,7.0401,6.8022,6.945,168386,0
2011-05-04,6.9746,6.9862,6.8467,6.8696,92073,0
2011-05-05,6.8618,6.8915,6.8202,6.8618,96182,0
2011-05-06,6.9222,6.9398,6.7824,6.8407,91782,0
2011-05-09,6.8467,6.8812,6.7883,6.8289,76029,0
2011-05-10,6.9048,6.9048,6.8407,6.864,63348,0
2011-05-11,6.8259,6.8497,6.7903,6.8022,80830,0
2011-05-12,6.8289,6.8696,6.7475,6.8696,87420,0
2011-05-13,6.8582,6.899,6.7185,6.8407,57935,0
2011-05-16,6.765,6.8696,6.7417,6.7883,80256,0
2011-05-17,6.7824,6.7824,6.6835,6.701,88094,0
2011-05-18,6.8057,6.8521,6.7242,6.8521,61788,0
2011-05-19,6.8173,6.899,6.765,6.899,70447,0
2011-05-20,6.8259,6.8971,6.8022,6.8678,60801,0
2011-05-23,6.8351,6.864,6.7765,6.8521,63867,0
2011-05-24,6.8173,6.8929,6.7417,6.7417,109147,0
2011-05-25,6.7824,6.8521,6.7359,6.8289,71169,0
2011-05-26,6.9048,6.9455,6.8233,6.9398,105818,0
2011-05-27,6.9865,6.9865,6.9093,6.9806,61819,0
2011-05-31,6.9264,6.9875,6.9264,6.9811,82400,0
2011-06-01,6.9746,6.9862,6.8873,6.8929,60978,0
2011-06-02,6.945,6.945,6.7903,6.8202,99529,0
2011-06-03,6.8022,6.8852,6.7011,6.8202,116724,0
2011-06-06,6.7605,6.7903,6.6953,6.6953,87028,0
2011-06-07,6.6892,6.7426,6.6653,6.7191,127259,0
2011-06-08,6.6653,6.713,6.612,6.6533,93026,0
2011-06-09,6.6771,6.7191,6.6418,6.6715,98491,0
2011-06-10,6.6356,6.6596,6.4157,6.4157,101430,0
2011-06-13,6.4931,6.4931,6.2613,6.3325,204470,0
2011-06-14,6.3146,6.4694,6.3146,6.4513,116787,0
2011-06-15,6.386,6.4394,6.2433,6.2493,134531,0
2011-06-16,6.3414,6.3414,6.1588,6.2501,115569,0
2011-06-17,6.267,6.3503,6.2313,6.3205,49560,0
2011-06-20,6.3263,6.4453,6.3085,6.3979,88741,0
2011-06-21,6.4335,6.5763,6.4038,6.5645,97139,0
2011-06-22,6.6596,6.6596,6.5346,6.5702,61537,0
2011-06-23,6.4694,6.6238,6.463,6.612,70914,0
2011-06-24,6.6298,6.6298,6.5109,6.612,31278,0
2011-06-27,6.6238,6.6476,6.5763,6.6476,41015,0
2011-06-28,6.6892,6.7071,6.612,6.6533,63681,0
2011-06-29,6.6476,6.7071,6.5942,6.6476,92602,0
2011-06-30,6.6839,6.7213,6.6341,6.709,74373,0
2011-07-01,6.7605,6.8259,6.713,6.8084,69639,0
2011-07-05,6.8497,6.945,6.7605,6.945,63930,0
2011-07-06,6.9875,6.9875,6.8411,6.9325,43581,0
2011-07-07,6.945,7.1174,6.945,7.0816,75649,0
2011-07-08,7.016,7.0697,6.9687,7.0042,40872,0
2011-07-11,6.9924,6.9924,6.8557,6.8915,54785,0
2011-07-12,6.8437,6.9627,6.8437,6.9389,76886,0
2011-07-13,6.9389,7.016,6.8795,6.8795,48611,0
2011-07-14,6.9153,6.9153,6.7665,6.8139,97287,0
2011-07-15,6.8202,6.8259,6.7489,6.8259,76604,0
2011-07-18,6.8022,6.8022,6.6418,6.7071,68044,0
2011-07-19,6.7802,6.8229,6.7434,6.8167,58355,0
2011-07-20,6.8084,6.8915,6.7962,6.8795,52364,0
2011-07-21,6.8678,6.9746,6.8084,6.8497,87430,0
2011-07-22,6.8795,6.945,6.8382,6.9269,45600,0
2011-07-25,6.8259,6.8795,6.8022,6.8022,81618,0
2011-07-26,6.7678,6.8411,6.7434,6.8352,74768,0
2011-07-27,6.7605,6.8022,6.606,6.6298,113975,0
2011-07-28,6.6399,6.6644,6.4816,6.4937,105279,0
2011-07-29,6.3536,6.5366,6.2501,6.4877,226042,0
2011-08-01,6.5285,6.5584,6.4808,6.5109,71248,0
2011-08-02,6.4816,6.5119,6.1528,6.3232,89568,0
2011-08-03,6.3263,6.3561,6.0174,6.3085,178275,0
2011-08-04,6.1831,6.1831,5.8905,5.9153,249159,0
2011-08-05,5.8866,5.9162,5.6011,5.732,376542,0
2011-08-08,5.3274,5.6486,4.8758,5.0597,426354,0
2011-08-09,5.1373,5.4345,4.7033,5.4345,575149,0
2011-08-10,5.2324,5.5119,5.2147,5.3336,156996,0
2011-08-11,5.3751,5.6844,5.2979,5.6188,121843,0
2011-08-12,5.7258,5.744,5.6188,5.6844,80711,0
2011-08-15,5.8094,5.9103,5.7615,5.8806,71532,0
2011-08-16,5.8094,5.9162,5.8094,5.8447,117895,0
2011-08-17,5.8628,5.934,5.815,5.8866,55560,0
2011-08-18,5.6606,5.7558,5.5891,5.625,104958,0
2011-08-19,5.4704,5.6666,5.4704,5.5595,76361,0
2011-08-22,5.5771,5.6606,5.4943,5.5297,63672,0
2011-08-23,5.5595,5.6844,5.5238,5.6606,47483,0
2011-08-24,5.625,5.744,5.625,5.7378,49889,0
2011-08-25,5.8032,5.8032,5.5771,5.6428,88634,0
2011-08-26,5.6287,5.7079,5.5559,5.7021,53904,0
2011-08-29,5.7497,5.8806,5.7497,5.8745,75149,0
2011-08-30,5.815,5.8686,5.7615,5.815,158120,0
2011-08-31,5.8733,5.9357,5.8359,5.9169,61684,0
2011-09-01,5.8806,5.8926,5.8032,5.833,54676,0
2011-09-02,5.8234,5.8234,5.7363,5.761,78015,0
2011-09-06,5.641,5.7142,5.513,5.6774,103749,0
2011-09-07,5.7384,5.8604,5.7021,5.8541,78941,0
2011-09-08,5.8664,5.8968,5.7993,5.8541,109544,0
2011-09-09,5.7934,5.8054,5.6774,5.7262,52058,0
2011-09-12,5.6167,5.7142,5.6045,5.7142,56912,0
2011-09-13,5.6897,5.7628,5.6837,5.7628,106093,0
2011-09-14,5.7749,5.7872,5.6837,5.7872,60974,0
2011-09-15,5.7872,5.8481,5.7749,5.8481,61923,0
2011-09-16,5.8785,5.9029,5.7993,5.8785,68382,0
2011-09-19,5.7872,5.8299,5.7507,5.8054,45773,0
2011-09-20,5.8421,5.8481,5.7445,5.7565,92827,0
2011-09-21,5.7262,5.7628,5.4583,5.5192,107705,0
2011-09-22,5.452,5.4642,5.3426,5.4095,148921,0
2011-09-23,5.3728,5.4946,5.3426,5.4946,86050,0
2011-09-26,5.5314,5.5374,5.3728,5.5008,108655,0
2011-09-27,5.6227,5.647,5.5314,5.5433,96855,0
2011-09-28,5.6104,5.6104,5.4583,5.4826,90056,0
2011-09-29,5.5008,5.5496,5.4399,5.5496,66321,0
2011-09-30,5.4992,5.5312,5.4483,5.4675,67187,0
2011-10-03,5.452,5.507,5.1964,5.1964,197695,0
2011-10-04,5.0987,5.1718,4.9769,5.1416,141910,0
2011-10-05,5.1537,5.2327,5.0744,5.2084,158920,0
2011-10-06,5.1659,5.3183,5.1475,5.2877,90322,0
2011-10-07,5.3484,5.3484,5.1537,5.1779,58879,0
2011-10-10,5.2267,5.3605,5.2207,5.3426,93283,0
2011-10-11,5.3118,5.3546,5.2327,5.3183,72877,0
2011-10-12,5.3118,5.446,5.3118,5.367,59103,0
2011-10-13,5.3183,5.367,5.2327,5.3605,36694,0
2011-10-14,5.3728,5.4583,5.367,5.452,69665,0
2011-10-17,5.397,5.446,5.3426,5.3728,82145,0
2011-10-18,5.3426,5.5559,5.3426,5.5496,74378,0
2011-10-19,5.5681,5.6104,5.5008,5.5374,94171,0
2011-10-20,5.513,5.5496,5.4399,5.5496,35044,0
2011-10-21,5.6045,5.7079,5.6045,5.659,114753,0
2011-10-24,5.7142,5.8115,5.6653,5.7993,101109,0
2011-10-25,5.7862,5.7862,5.6863,5.724,85498,0
2011-10-26,5.7565,5.8054,5.6774,5.7934,91327,0
2011-10-27,5.9153,6.049,5.8664,6.0249,159832,0
2011-10-28,6.0612,6.1161,5.9821,6.0858,172899,0
2011-10-31,6.0465,6.1294,6.034,6.0465,76182,0
2011-11-01,5.8733,5.9793,5.8484,5.8611,85843,0
2011-11-02,5.9211,5.9699,5.8724,5.9577,76028,0
2011-11-03,5.9793,6.0043,5.8611,5.9733,35279,0
2011-11-04,5.8922,5.9235,5.8359,5.9169,34204,0
2011-11-07,5.8664,5.9273,5.8236,5.9273,88923,0
2011-11-08,5.9334,5.9699,5.8604,5.9456,106688,0
2011-11-09,5.9109,5.9109,5.7675,5.7862,106542,0
2011-11-10,5.8611,5.8611,5.724,5.8109,145605,0
2011-11-11,5.9211,6.0003,5.8664,6.0003,111723,0
2011-11-14,5.9515,6.0065,5.8785,5.8968,50300,0
2011-11-15,5.8785,6.0003,5.8724,5.9882,69942,0
2011-11-16,5.9029,5.9943,5.8968,5.9273,111408,0
2011-11-17,5.9273,5.9395,5.7628,5.8178,103883,0
2011-11-18,5.8785,5.8785,5.7203,5.8115,205959,0
2011-11-21,5.7872,5.7872,5.6167,5.647,55101,0
2011-11-22,5.6774,5.7203,5.6533,5.6715,79853,0
2011-11-23,5.6774,5.7021,5.635,5.6653,61887,0
2011-11-25,5.6364,5.7425,5.6364,5.7363,18735,0
2011-11-28,5.8905,5.9456,5.7384,5.7872,135749,0
2011-11-29,5.8481,5.8785,5.7813,5.8604,74820,0
2011-11-30,5.9833,6.029,5.9119,6.029,112441,0
2011-12-01,5.9821,6.0858,5.8905,5.9882,76616,0
2011-12-02,6.0728,6.0917,6.0043,6.0605,83036,0
2011-12-05,6.1103,6.1852,6.0231,6.0917,55539,0
2011-12-06,6.179,6.179,6.0106,6.1291,68410,0
2011-12-07,6.2411,6.2725,6.0728,6.1477,73066,0
2011-12-08,6.1477,6.1602,6.0354,6.0605,91021,0
2011-12-09,6.0728,6.2411,6.054,6.1415,65977,0
2011-12-12,6.104,6.1664,6.0481,6.0978,86165,0
2011-12-13,6.1727,6.2475,6.0231,6.0294,85752,0
2011-12-14,6.0667,6.0667,5.9858,5.9858,73296,0
2011-12-15,6.0231,6.104,5.9793,6.0728,116145,0
2011-12-16,6.0481,6.1291,5.9793,6.0106,98609,0
2011-12-19,6.0481,6.1353,5.9544,5.9793,105750,0
2011-12-20,6.0481,6.1415,6.0231,6.1353,59788,0
2011-12-21,6.1164,6.1539,6.0168,6.0854,124800,0
2011-12-22,6.0854,6.1852,6.0294,6.179,90119,0
2011-12-23,6.1353,6.2349,6.1164,6.1727,97286,0
2011-12-27,6.2349,6.31,6.1727,6.2349,108851,0
2011-12-28,6.2349,6.2597,6.1664,6.2597,104706,0
2011-12-29,6.2287,6.5217,6.2287,6.5217,119155,0
2011-12-30,6.4724,6.5586,6.3928,6.5121,151453,0
2012-01-03,6.6591,6.7962,6.5031,6.5905,68896,0
2012-01-04,6.6278,6.6341,6.5031,6.553,69933,0
2012-01-05,6.4782,6.5718,6.4159,6.5718,67165,0
2012-01-06,6.5031,6.5592,6.4283,6.4969,123939,0
2012-01-09,6.4908,6.4908,6.3784,6.3909,125780,0
2012-01-10,6.4594,6.5093,6.3723,6.4035,127836,0
2012-01-11,6.2912,6.4908,6.2849,6.4908,133152,0
2012-01-12,6.4096,6.4535,6.3597,6.4035,102220,0
2012-01-13,6.3474,6.4843,6.3222,6.4843,76890,0
2012-01-17,6.5686,6.5686,6.3712,6.3839,109003,0
2012-01-18,6.3222,6.5282,6.3222,6.4843,127124,0
2012-01-19,6.5217,6.5905,6.4782,6.5405,107826,0
2012-01-20,6.5405,6.6402,6.5405,6.6278,78737,0
2012-01-23,6.6528,6.7587,6.6278,6.7587,103193,0
2012-01-24,6.6776,6.7962,6.6776,6.79,115548,0
2012-01-25,6.8087,6.8585,6.7837,6.8585,48641,0
2012-01-26,6.9021,6.9892,6.8959,6.9459,158824,0
2012-01-27,6.8959,6.9519,6.8209,6.8896,102395,0
2012-01-30,6.8274,6.8896,6.8274,6.8896,52381,0
2012-01-31,6.8739,6.9503,6.8614,6.9185,90782,0
2012-02-01,6.9832,7.0146,6.9519,6.9832,75274,0
2012-02-02,7.0146,7.0643,6.9583,7.0643,90011,0
2012-02-03,7.1142,7.1453,7.0768,7.1453,98778,0
2012-02-06,7.1701,7.1889,7.1078,7.1889,119431,0
2012-02-07,7.186,7.2689,7.1351,7.2689,100229,0
2012-02-08,7.2748,7.2748,7.173,7.2243,97789,0
2012-02-09,7.186,7.2047,7.1351,7.173,99815,0
2012-02-10,7.083,7.164,6.9334,7.008,128249,0
2012-02-13,7.0454,7.0643,7.008,7.0395,71128,0
2012-02-14,6.9955,6.9955,6.8896,6.9146,106789,0
2012-02-15,6.9644,6.9644,6.8835,6.9459,47498,0
2012-02-16,6.9583,6.9832,6.9021,6.9519,64520,0
2012-02-17,6.9398,7.0454,6.8959,7.0332,96741,0
2012-02-21,7.008,7.0643,6.9832,7.0146,70127,0
2012-02-22,6.9644,7.0395,6.927,6.9892,83195,0
2012-02-23,7.0146,7.0395,6.9398,7.0267,80808,0
2012-02-24,7.0077,7.1542,7.0015,7.0904,105061,0
2012-02-27,7.0706,7.1204,7.0395,7.1078,61304,0
2012-02-28,7.1266,7.1266,6.921,6.9955,122410,0
2012-02-29,6.9849,7.0437,6.946,7.0437,108273,0
2012-03-01,7.0581,7.1391,7.0454,7.1142,80845,0
2012-03-02,7.0714,7.1287,6.9503,6.957,111284,0
2012-03-05,6.957,7.0144,6.9059,7.0144,92263,0
2012-03-06,6.8995,6.9759,6.8678,6.8995,42279,0
2012-03-07,6.8869,6.957,6.8294,6.9378,52598,0
2012-03-08,6.9378,7.0649,6.8869,7.0649,75647,0
2012-03-09,7.0077,7.1287,6.9697,7.116,43394,0
2012-03-12,7.0714,7.0714,7.0015,7.0267,53221,0
2012-03-13,7.0522,7.1798,6.9759,7.1477,70974,0
2012-03-14,7.1927,7.3004,7.0904,7.1542,64774,0
2012-03-15,7.173,7.2115,7.0333,7.0396,74339,0
2012-03-16,7.0077,7.0904,7.0015,7.0904,40830,0
2012-03-19,7.1032,7.2047,7.0396,7.1798,90270,0
2012-03-20,7.1351,7.1477,7.0714,7.097,76480,0
2012-03-21,7.0842,7.173,7.0588,7.1671,74873,0
2012-03-22,7.186,7.186,7.0778,7.116,83595,0
2012-03-23,7.1671,7.1798,7.1032,7.173,70630,0
2012-03-26,7.2625,7.2625,7.116,7.1927,55936,0
2012-03-27,7.2176,7.2176,7.1287,7.2176,57445,0
2012-03-28,7.1542,7.186,7.0904,7.186,73872,0
2012-03-29,7.1032,7.1798,7.0396,7.1798,69196,0
2012-03-30,7.2884,7.2884,7.129,7.1889,62099,0
2012-04-02,7.2176,7.2305,7.1223,7.2305,76615,0
2012-04-03,7.1603,7.2433,7.1223,7.2243,89004,0
2012-04-04,7.1096,7.1287,7.0778,7.116,78779,0
2012-04-05,7.0522,7.1032,7.0203,7.0203,39909,0
2012-04-09,7.0649,7.0649,6.8167,6.9697,122972,0
2012-04-10,6.9122,6.9886,6.8739,6.9122,86558,0
2012-04-11,6.9503,6.9631,6.8739,6.9059,57012,0
2012-04-12,6.8739,7.0588,6.8739,6.9821,55803,0
2012-04-13,6.9378,7.0077,6.9185,7.0077,62419,0
2012-04-16,7.0396,7.0396,6.9442,6.9631,106192,0
2012-04-17,7.0333,7.0333,6.9697,7.0144,119513,0
2012-04-18,6.9312,6.9697,6.9059,6.9442,77083,0
2012-04-19,6.9185,6.9631,6.8739,6.957,142920,0
2012-04-20,6.9442,7.0333,6.9442,7.0077,46167,0
2012-04-23,6.9697,6.9697,6.8805,6.957,65693,0
2012-04-24,6.9185,7.0077,6.9185,7.0015,55115,0
2012-04-25,7.0015,7.0333,6.9886,7.0015,157830,0
2012-04-26,6.9886,7.0333,6.9442,7.0333,70312,0
2012-04-27,7.0904,7.0904,6.9951,7.0144,186166,0
2012-04-30,6.9895,7.0228,6.9565,6.9765,104023,0
2012-05-01,6.957,7.097,6.957,7.0842,95508,0
2012-05-02,7.1223,7.1223,6.9951,7.0714,111607,0
2012-05-03,7.0333,7.0842,7.0144,7.0267,56304,0
2012-05-04,6.957,7.0015,6.9503,7.0015,41027,0
2012-05-07,6.9378,7.0333,6.9312,7.0267,61056,0
2012-05-08,7.0396,7.1542,6.9759,7.0649,124071,0
2012-05-09,7.0077,7.097,6.9951,7.0396,61774,0
2012-05-10,7.0762,7.1283,7.0372,7.1019,114003,0
2012-05-11,7.097,7.1096,7.0333,7.1096,133345,0
2012-05-14,7.1223,7.1223,6.9631,7.0396,86776,0
2012-05-15,6.9503,6.9821,6.9378,6.9759,100480,0
2012-05-16,6.9951,6.9951,6.9059,6.9378,62713,0
2012-05-17,6.9059,6.9185,6.7595,6.7911,89647,0
2012-05-18,6.7595,6.7595,6.5496,6.6067,106109,0
2012-05-21,6.5813,6.6895,6.5813,6.6194,92862,0
2012-05-22,6.5941,6.7341,6.5941,6.715,47149,0
2012-05-23,6.664,6.7977,6.6513,6.7977,86806,0
2012-05-24,6.8356,6.9059,6.766,6.9059,55364,0
2012-05-25,6.8739,6.9253,6.8294,6.9253,72165,0
2012-05-29,6.9378,6.9951,6.8995,6.9951,40483,0
2012-05-30,6.9253,6.9378,6.8486,6.8929,39290,0
2012-05-31,6.8638,6.9366,6.8172,6.9167,51963,0
2012-06-01,6.8161,6.8161,6.7185,6.7445,44623,0
2012-06-04,6.7213,6.7277,6.5367,6.664,101091,0
2012-06-05,6.6339,6.6925,6.6272,6.6468,45945,0
2012-06-06,6.7639,6.8224,6.6989,6.8029,87309,0
2012-06-07,6.8486,6.9265,6.777,6.8029,89008,0
2012-06-08,6.8093,6.894,6.8093,6.894,95947,0
2012-06-11,6.9397,6.9591,6.7508,6.8224,35709,0
2012-06-12,6.8289,6.8551,6.7834,6.8551,33380,0
2012-06-13,6.8289,6.894,6.7445,6.8355,79850,0
2012-06-14,6.8224,6.8809,6.777,6.8029,56152,0
2012-06-15,6.8355,6.8551,6.8161,6.8289,46267,0
2012-06-18,6.8161,6.9005,6.7705,6.8809,68914,0
2012-06-19,6.8161,6.9849,6.8161,6.9656,88728,0
2012-06-20,6.9331,7.0044,6.9005,7.0044,98262,0
2012-06-21,6.9721,7.024,6.9135,6.9656,41501,0
2012-06-22,6.9397,7.0044,6.9135,6.9916,54555,0
2012-06-25,6.9135,6.9721,6.8161,6.8486,63462,0
2012-06-26,6.8876,6.894,6.8029,6.8161,39205,0
2012-06-27,6.8809,6.9591,6.8422,6.9591,85538,0
2012-06-28,6.946,6.946,6.8422,6.894,76318,0
2012-06-29,6.9895,7.0692,6.9698,7.0627,105343,0
2012-07-02,7.1088,7.1411,7.0044,7.1411,98138,0
2012-07-03,7.0762,7.1866,7.0696,7.1671,108252,0
2012-07-05,7.1151,7.1866,7.1088,7.1866,67327,0
2012-07-06,7.1283,7.1935,7.1019,7.1935,55224,0
2012-07-09,7.1866,7.2327,7.1542,7.2327,61444,0
2012-07-10,7.271,7.2846,7.1671,7.2581,74856,0
2012-07-11,7.2327,7.3034,7.1603,7.2776,181211,0
2012-07-12,7.1798,7.3234,7.1088,7.2846,168497,0
2012-07-13,7.2776,7.3686,7.0826,7.265,203958,0
2012-07-16,7.1935,7.2906,7.1935,7.2846,90410,0
2012-07-17,7.3496,7.3686,7.2581,7.3686,80146,0
2012-07-18,7.3617,7.4341,7.3149,7.4341,58211,0
2012-07-19,7.4531,7.4531,7.2846,7.3496,65467,0
2012-07-20,7.3496,7.4341,7.2846,7.421,55081,0
2012-07-23,7.3034,7.3617,7.2906,7.3426,49706,0
2012-07-24,7.3274,7.381,7.2816,7.3012,43224,0
2012-07-25,7.3496,7.375,7.3034,7.3426,51724,0
2012-07-26,7.4272,7.4272,7.3234,7.421,68419,0
2012-07-27,7.4079,7.5381,7.3887,7.4531,98149,0
2012-07-30,7.421,7.4463,7.375,7.3818,57517,0
2012-07-31,7.4471,7.4799,7.4139,7.4471,57243,0
2012-08-01,7.4784,7.5381,7.4784,7.5059,65728,0
2012-08-02,7.4341,7.5804,7.4341,7.5804,83421,0
2012-08-03,7.6415,7.6415,7.545,7.5891,33534,0
2012-08-06,7.628,7.6808,7.5059,7.6558,73503,0
2012-08-07,7.7271,7.7271,7.5891,7.6224,90535,0
2012-08-08,7.5638,7.6032,7.4784,7.6032,65152,0
2012-08-09,7.5891,7.6808,7.4784,7.6808,55635,0
2012-08-10,7.6168,7.6808,7.6095,7.6808,45575,0
2012-08-13,7.7008,7.7008,7.5638,7.5701,49646,0
2012-08-14,7.5701,7.6415,7.545,7.628,53518,0
2012-08-15,7.6625,7.7064,7.5505,7.6672,90021,0
2012-08-16,7.6672,7.7521,7.6095,7.7521,115462,0
2012-08-17,7.7726,7.7726,7.6351,7.6415,98781,0
2012-08-20,7.6744,7.7064,7.5638,7.6744,61912,0
2012-08-21,7.6744,7.7456,7.5638,7.7008,56476,0
2012-08-22,7.7127,7.7127,7.5381,7.5701,78015,0
2012-08-23,7.5317,7.5317,7.4403,7.4729,76433,0
2012-08-24,7.4272,7.513,7.421,7.4942,61374,0
2012-08-27,7.4784,7.72,7.4272,7.6625,67610,0
2012-08-28,7.596,7.7391,7.5701,7.6879,55180,0
2012-08-29,7.6672,7.7521,7.6558,7.7521,40157,0
2012-08-30,7.6625,7.7391,7.6095,7.7336,52508,0
2012-08-31,7.7,7.7263,7.593,7.7263,59287,0
2012-09-04,7.7263,7.7263,7.5866,7.6391,49914,0
2012-09-05,7.6063,7.7,7.5804,7.7,69584,0
2012-09-06,7.7726,7.7726,7.6321,7.6863,71717,0
2012-09-07,7.6719,7.7329,7.5734,7.6607,91355,0
2012-09-10,7.6464,7.7591,7.593,7.6791,87072,0
2012-09-11,7.7391,7.7726,7.6391,7.7654,89063,0
2012-09-12,7.7726,7.9181,7.6863,7.838,61114,0
2012-09-13,7.8053,7.8258,7.7047,7.7726,103980,0
2012-09-14,7.7449,7.958,7.7449,7.8118,87558,0
2012-09-17,7.7922,7.8585,7.7591,7.7858,56094,0
2012-09-18,7.7329,7.7979,7.6936,7.7263,74036,0
2012-09-19,7.7391,7.7391,7.6719,7.6791,62317,0
2012-09-20,7.6719,7.7329,7.6464,7.7329,54505,0
2012-09-21,7.7,7.7591,7.7,7.7121,78486,0
2012-09-24,7.7263,7.7329,7.6535,7.6535,48272,0
2012-09-25,7.6464,7.6863,7.6256,7.6607,86462,0
2012-09-26,7.6863,7.7192,7.6207,7.6256,69277,0
2012-09-27,7.6863,7.6936,7.6207,7.6791,49604,0
2012-09-28,7.6256,7.7192,7.6063,7.7192,46822,0
2012-10-01,7.7521,7.9181,7.6464,7.6719,136780,0
2012-10-02,7.6607,7.7858,7.6135,7.7047,92885,0
2012-10-03,7.6647,7.7785,7.6607,7.7591,67557,0
2012-10-04,7.7263,7.7591,7.6464,7.7591,89988,0
2012-10-05,7.7263,7.7726,7.6863,7.7263,61919,0
2012-10-08,7.6863,7.7449,7.6647,7.7329,78880,0
2012-10-09,7.6936,7.7521,7.6464,7.6719,107724,0
2012-10-10,7.6464,7.7121,7.6135,7.6607,131694,0
2012-10-11,7.6391,7.7047,7.5599,7.5866,132745,0
2012-10-12,7.5866,7.7449,7.5662,7.7449,122910,0
2012-10-15,7.7922,7.7922,7.5475,7.6256,137592,0
2012-10-16,7.6464,7.7263,7.6321,7.6936,62712,0
2012-10-17,7.7654,7.7654,7.593,7.6063,81762,0
2012-10-18,7.6321,7.6719,7.593,7.6135,59160,0
2012-10-19,7.6207,7.6535,7.593,7.593,69499,0
2012-10-22,7.593,7.6256,7.5271,7.5529,92011,0
2012-10-23,7.5271,7.6607,7.4737,7.6535,94164,0
2012-10-24,7.6391,7.6719,7.6256,7.6719,57700,0
2012-10-25,7.6647,7.6936,7.6535,7.6535,87975,0
2012-10-26,7.6535,7.7121,7.6207,7.6936,86320,0
2012-10-31,7.6535,7.7047,7.5662,7.6647,137074,0
2012-11-01,7.6256,7.7,7.5804,7.7,70546,0
2012-11-02,7.6719,7.7979,7.5866,7.6321,60288,0
2012-11-05,7.5866,7.6607,7.52,7.5271,94109,0
2012-11-06,7.4872,7.6063,7.4872,7.5662,48875,0
2012-11-07,7.4942,7.5734,7.4674,7.5332,51438,0
2012-11-08,7.4737,7.4872,7.3549,7.3617,138917,0
2012-11-09,7.348,7.3879,7.2281,7.2884,141695,0
2012-11-12,7.2417,7.2417,7.1618,7.1618,143409,0
2012-11-13,7.1553,7.1553,6.9366,6.9431,163647,0
2012-11-14,6.9431,6.9431,6.6315,6.6383,348256,0
2012-11-15,6.5852,6.6315,6.2998,6.4922,373207,0
2012-11-16,6.5121,6.7641,6.4989,6.7244,250167,0
2012-11-19,6.7976,6.9366,6.7976,6.8506,230429,0
2012-11-20,6.8837,6.9565,6.8371,6.8569,221723,0
2012-11-21,6.8901,6.9895,6.8901,6.9895,101499,0
2012-11-23,7.0296,7.0892,6.9498,7.0758,30814,0
2012-11-26,7.0957,7.2281,7.0362,7.195,194896,0
2012-11-27,7.1553,7.2417,7.0892,7.2153,162448,0
2012-11-28,7.2153,7.3012,7.0758,7.2748,158836,0
2012-11-29,7.2484,7.4272,7.2417,7.3672,109341,0
2012-11-30,7.3342,7.3617,7.2613,7.2943,65657,0
2012-12-03,7.2682,7.3274,7.2017,7.2816,84949,0
2012-12-04,7.3411,7.3411,7.195,7.2943,104894,0
2012-12-05,7.2484,7.4001,7.2417,7.3012,73167,0
2012-12-06,7.2613,7.3672,7.129,7.129,135344,0
2012-12-07,7.1091,7.2484,7.1091,7.2085,129060,0
2012-12-10,7.2221,7.4001,7.2221,7.2943,148571,0
2012-12-11,7.3617,7.3617,7.2613,7.3218,93347,0
2012-12-12,7.3617,7.5042,7.3487,7.4566,130541,0
2012-12-13,7.4156,7.4705,7.2809,7.3556,68556,0
2012-12-14,7.3149,7.3149,7.186,7.2197,89792,0
2012-12-17,7.2607,7.2877,6.9554,7.0978,261528,0
2012-12-18,7.0775,7.1384,7.057,7.1315,86781,0
2012-12-19,7.1315,7.1927,7.0775,7.1112,119603,0
2012-12-20,7.1315,7.2672,7.1315,7.2469,91046,0
2012-12-21,7.2197,7.2739,7.0775,7.1451,194059,0
2012-12-24,7.1112,7.2129,7.1112,7.1315,44038,0
2012-12-26,7.186,7.2332,7.1451,7.2064,72710,0
2012-12-27,7.2332,7.2469,7.057,7.1518,93771,0
2012-12-28,7.1315,7.1723,7.0706,7.1589,90781,0
2012-12-31,7.2064,7.2469,7.0775,7.0978,210174,0
2013-01-02,7.2197,7.3149,7.2197,7.3149,166332,0
2013-01-03,7.2672,7.3963,7.2672,7.3963,140652,0
2013-01-04,7.3218,7.5239,7.3218,7.5104,129116,0
2013-01-07,7.4225,7.4832,7.3149,7.4566,188033,0
2013-01-08,7.4025,7.4493,7.3963,7.4493,115029,0
2013-01-09,7.4972,7.4972,7.4156,7.4493,269294,0
2013-01-10,7.4364,7.4566,7.4295,7.4566,145792,0
2013-01-11,7.4225,7.5042,7.4225,7.5042,84452,0
2013-01-14,7.4636,7.5647,7.4493,7.5647,103644,0
2013-01-15,7.5042,7.6246,7.4972,7.6246,103917,0
2013-01-16,7.6199,7.6944,7.5505,7.6728,120324,0
2013-01-17,7.68,7.7817,7.5914,7.7817,132885,0
2013-01-18,7.856,7.8632,7.7279,7.8632,84848,0
2013-01-22,7.856,7.856,7.7817,7.8495,122033,0
2013-01-23,7.8902,7.8902,7.6391,7.802,153449,0
2013-01-24,7.7881,7.856,7.7008,7.802,110211,0
2013-01-25,7.8495,7.8495,7.7064,7.7616,104568,0
2013-01-28,7.7881,7.9108,7.7616,7.9108,102120,0
2013-01-29,7.9108,7.9914,7.8969,7.958,198706,0
2013-01-30,7.9239,7.9914,7.8902,7.9377,93029,0
2013-01-31,7.9714,7.9856,7.8495,7.9856,92192,0
2013-02-01,7.9914,8.0867,7.9714,8.0733,101031,0
2013-02-04,8.1075,8.1075,7.843,7.9455,143667,0
2013-02-05,8.039,8.08,7.8699,8.08,108632,0
2013-02-06,8.0458,8.0733,7.999,8.0323,93374,0
2013-02-07,8.2489,8.2489,7.8699,7.958,125380,0
2013-02-08,7.9239,8.0532,7.9108,8.0123,123169,0
2013-02-11,7.9377,8.0199,7.8363,8.0199,140119,0
2013-02-12,8.06,8.06,7.9172,7.9714,104800,0
2013-02-13,8.0323,8.0323,7.9172,7.9646,80272,0
2013-02-14,7.9239,7.9239,7.843,7.843,72639,0
2013-02-15,7.8152,7.856,7.7686,7.829,95009,0
2013-02-19,7.7616,7.8969,7.7616,7.8969,130154,0
2013-02-20,7.8632,7.8837,7.7351,7.7351,100288,0
2013-02-21,7.7279,7.7351,7.6391,7.7064,128889,0
2013-02-22,7.7351,7.9239,7.6728,7.7135,88229,0
2013-02-25,7.7064,7.7881,7.6391,7.6728,124533,0
2013-02-26,7.7351,7.8226,7.6535,7.8226,98029,0
2013-02-27,7.8699,7.9239,7.7616,7.843,98337,0
2013-02-28,7.8152,7.958,7.8152,7.958,103528,0
2013-03-01,7.8902,8.06,7.8152,8.06,93276,0
2013-03-04,8.0264,8.2489,7.9239,8.2413,177882,0
2013-03-05,8.2413,8.358,8.1532,8.3166,104847,0
2013-03-06,8.3166,8.3641,8.1874,8.2763,74919,0
2013-03-07,8.2286,8.33,8.1268,8.2559,125940,0
2013-03-08,8.2157,8.2489,8.1479,8.2286,85372,0
2013-03-11,8.1874,8.2619,8.1411,8.1813,132284,0
2013-03-12,8.1411,8.2961,8.1411,8.2961,63898,0
2013-03-13,8.303,8.303,8.2062,8.2276,77591,0
2013-03-14,8.2901,8.2901,8.1719,8.1994,89484,0
2013-03-15,8.1651,8.2138,8.0693,8.1234,100007,0
2013-03-18,8.1575,8.1719,8.0407,8.1513,39900,0
2013-03-19,8.1309,8.1994,8.0816,8.1865,53950,0
2013-03-20,8.2208,8.2208,8.1513,8.2138,45787,0
2013-03-21,8.2276,8.4473,8.1798,8.435,147459,0
2013-03-22,8.421,8.5521,8.3308,8.5449,118779,0
2013-03-25,8.5449,8.5602,8.4412,8.5038,80579,0
2013-03-26,8.621,8.655,8.5235,8.5235,82704,0
2013-03-27,8.4893,8.5521,8.4622,8.4973,70212,0
2013-03-28,8.4832,8.6425,8.4832,8.6425,76518,0
2013-04-01,8.6969,8.6969,8.5602,8.6702,99908,0
2013-04-02,8.6969,8.6969,8.5449,8.6702,83304,0
2013-04-03,8.6281,8.7244,8.5654,8.6478,70108,0
2013-04-04,8.6281,8.7126,8.6003,8.7126,93758,0
2013-04-05,8.4622,8.7655,8.4552,8.6361,128415,0
2013-04-08,8.5449,8.7462,8.5449,8.6969,86393,0
2013-04-09,8.6425,8.759,8.5654,8.759,72034,0
2013-04-10,8.655,8.663,8.5449,8.5941,132891,0
2013-04-11,8.5654,8.7126,8.5654,8.6969,61549,0
2013-04-12,8.7462,8.8495,8.7044,8.8083,50028,0
2013-04-15,8.8422,8.8559,8.6969,8.7044,53849,0
2013-04-16,8.8348,8.8348,8.6969,8.7801,74118,0
2013-04-17,8.7801,8.7801,8.6129,8.6129,107815,0
2013-04-18,8.7244,8.7308,8.5789,8.7308,103503,0
2013-04-19,8.7126,8.738,8.621,8.6969,79041,0
2013-04-22,8.7189,9.2434,8.655,8.7727,94367,0
2013-04-23,8.7244,8.8778,8.7189,8.8778,129961,0
2013-04-24,8.8495,8.9251,8.7527,8.8905,110882,0
2013-04-25,8.8422,8.8495,8.738,8.8083,92855,0
2013-04-26,8.8495,8.8688,8.7527,8.7655,54217,0
2013-04-29,8.8083,8.8979,8.7727,8.8495,83441,0
2013-04-30,8.8011,8.9802,8.759,8.9727,93706,0
2013-05-01,8.9391,9.0213,8.8559,8.9802,101456,0
2013-05-02,9.0018,9.0354,8.9316,8.9933,111223,0
2013-05-03,9.1056,9.1104,8.9672,9.0699,99930,0
2013-05-06,9.0494,9.119,9.0354,9.0904,67140,0
2013-05-07,9.0699,9.1526,9.0429,9.1458,183434,0
2013-05-08,9.1526,9.1669,9.0213,9.119,181203,0
2013-05-09,9.1324,9.1526,9.0494,9.1324,91741,0
2013-05-10,9.1526,9.1669,9.056,9.1612,74987,0
2013-05-13,9.187,9.2568,9.1104,9.2568,119077,0
2013-05-14,9.3035,9.3856,9.277,9.3749,113944,0
2013-05-15,9.4218,9.513,9.3103,9.4922,152298,0
2013-05-16,9.4277,9.623,9.4169,9.533,155340,0
2013-05-17,9.615,9.615,9.3602,9.3856,113832,0
2013-05-20,9.4854,9.526,9.4277,9.4854,82775,0
2013-05-21,9.526,9.643,9.4707,9.526,149714,0
2013-05-22,9.4854,9.657,9.3348,9.3602,150056,0
2013-05-23,9.2282,9.2927,8.9447,9.0354,325187,0
2013-05-24,8.911,9.0149,8.8688,9.0149,91819,0
2013-05-28,9.0494,9.119,8.8622,8.8778,92234,0
2013-05-29,8.7801,8.8979,8.3938,8.5602,213613,0
2013-05-30,8.5654,8.621,8.407,8.407,164667,0
2013-05-31,8.3465,8.3973,8.0933,8.2447,146023,0
2013-06-03,8.1575,8.2208,7.9165,8.0273,255380,0
2013-06-04,7.9714,8.0959,7.7376,7.7718,527517,0
2013-06-05,7.716,7.9034,7.716,7.8748,182256,0
2013-06-06,7.8536,8.1168,7.8536,8.1168,85799,0
2013-06-07,8.1108,8.1168,7.9921,8.0341,64864,0
2013-06-10,8.0615,8.0615,7.8748,7.9099,95640,0
2013-06-11,7.8682,8.0407,7.7376,7.958,146317,0
2013-06-12,8.0567,8.0567,7.6057,7.6057,216095,0
2013-06-13,7.6401,7.887,7.3234,7.852,199853,0
2013-06-14,7.9157,8.0214,7.8307,8.0065,72274,0
2013-06-17,8.1277,8.2045,8.0424,8.1694,196961,0
2013-06-18,8.2336,8.2473,8.1627,8.2336,101474,0
2013-06-19,8.2901,8.4385,8.1126,8.1126,111759,0
2013-06-20,8.0715,8.0715,7.803,7.8942,115684,0
2013-06-21,7.923,8.029,7.7609,7.7677,127845,0
2013-06-24,7.6057,7.7456,7.4071,7.6752,147749,0
2013-06-25,7.6904,7.838,7.6127,7.7817,67860,0
2013-06-26,7.8666,8.2901,7.8453,8.2551,143914,0
2013-06-27,8.2258,8.5011,8.155,8.5011,155830,0
2013-06-28,8.4657,8.4657,8.2687,8.3966,58934,0
2013-07-01,8.4806,8.6076,8.4446,8.5583,117661,0
2013-07-02,8.5296,8.7134,8.3966,8.5011,98595,0
2013-07-03,8.4595,8.4945,8.3317,8.3317,25389,0
2013-07-05,8.2961,8.4087,8.155,8.2405,41319,0
2013-07-08,8.2824,8.5011,8.2258,8.3317,114388,0
2013-07-09,8.2961,8.4237,8.2609,8.4237,74944,0
2013-07-10,8.3667,8.4237,8.2336,8.3107,68890,0
2013-07-11,8.3887,8.4806,8.3815,8.4657,58926,0
2013-07-12,8.4237,8.5296,8.3317,8.3465,71729,0
2013-07-15,8.3605,8.5431,8.3605,8.5296,51729,0
2013-07-16,8.5154,8.6558,8.4166,8.6361,56693,0
2013-07-17,8.6361,8.6425,8.3966,8.4385,81905,0
2013-07-18,8.4087,8.586,8.4087,8.5431,46887,0
2013-07-19,8.5154,8.586,8.4657,8.5583,28442,0
2013-07-22,8.578,8.578,8.4237,8.4945,47101,0
2013-07-23,8.4657,8.5296,8.4385,8.4736,61967,0
2013-07-24,8.5154,8.5226,8.3887,8.4087,44181,0
2013-07-25,8.3966,8.5296,8.3966,8.4945,103435,0
2013-07-26,8.4237,8.4858,8.3966,8.4806,48832,0
2013-07-29,8.5011,8.5226,8.3966,8.4026,52700,0
2013-07-30,8.4858,8.5296,8.3605,8.3605,70818,0
2013-07-31,8.4385,8.4446,8.2473,8.3728,83137,0
2013-08-01,8.3815,8.3815,8.155,8.2755,93410,0
2013-08-02,8.2609,8.3038,8.0775,8.1126,104066,0
2013-08-05,8.1694,8.1694,8.0065,8.0775,59148,0
2013-08-06,8.0992,8.1126,7.9997,8.0775,118545,0
2013-08-07,8.0065,8.1126,7.9289,8.1126,46972,0
2013-08-08,8.1126,8.1192,7.9504,8.029,75897,0
2013-08-09,8.0424,8.2258,7.9997,8.1411,29844,0
2013-08-12,8.1848,8.1848,8.0498,8.0925,43232,0
2013-08-13,8.0567,8.0841,7.9446,7.9446,52953,0
2013-08-14,7.9289,7.9289,7.7677,7.824,65501,0
2013-08-15,7.7609,7.7743,7.4776,7.5905,131385,0
2013-08-16,7.549,7.6553,7.3795,7.4071,86924,0
2013-08-19,7.3372,7.3726,7.0831,7.1327,223974,0
2013-08-20,7.1255,7.3864,7.1255,7.2663,76234,0
2013-08-21,7.2663,7.4149,7.2033,7.2877,92751,0
2013-08-22,7.2809,7.3295,7.1397,7.1747,115614,0
2013-08-23,7.1889,7.3019,7.1678,7.3019,96866,0
2013-08-26,7.3019,7.4071,7.2176,7.2455,77100,0
2013-08-27,7.1538,7.2663,7.1538,7.1957,74273,0
2013-08-28,7.1678,7.2952,7.1327,7.1397,112484,0
2013-08-29,7.1114,7.1467,6.9774,7.1114,103290,0
2013-08-30,7.0974,7.1467,7.0481,7.0551,107488,0
2013-09-03,7.0752,7.1693,7.0032,7.0752,113243,0
2013-09-04,7.0535,7.0535,6.902,7.0246,173256,0
2013-09-05,7.0535,7.068,6.9597,6.9958,104770,0
2013-09-06,7.0535,7.2484,6.9814,7.2342,217835,0
2013-09-09,7.2033,7.3518,7.161,7.3518,80758,0
2013-09-10,7.3134,7.4217,7.3065,7.4217,97847,0
2013-09-11,7.3994,7.5223,7.3634,7.3994,89535,0
2013-09-12,7.4657,7.6175,7.3994,7.6175,142959,0
2013-09-13,7.5019,7.6175,7.3788,7.6175,127129,0
2013-09-16,7.7033,7.7033,7.4217,7.4863,109789,0
2013-09-17,7.5381,7.5381,7.3788,7.3933,79547,0
2013-09-18,7.3634,7.5945,7.3634,7.5945,76919,0
2013-09-19,7.5812,7.7175,7.5019,7.5875,107838,0
2013-09-20,7.5662,7.6896,7.5153,7.6896,74426,0
2013-09-23,7.6304,7.6744,7.5303,7.6744,77212,0
2013-09-24,7.5945,7.6817,7.5812,7.624,94361,0
2013-09-25,7.5875,7.6664,7.5812,7.6664,86167,0
2013-09-26,7.6967,7.9343,7.6383,7.7616,167347,0
2013-09-27,7.7033,7.7175,7.6095,7.7033,49949,0
2013-09-30,7.5662,7.6456,7.5381,7.624,92930,0
2013-10-01,7.7391,7.7686,7.5812,7.7175,114907,0
2013-10-02,7.7536,7.7536,7.5812,7.7104,77758,0
2013-10-03,7.624,7.6817,7.5662,7.5875,102020,0
2013-10-04,7.5662,7.6967,7.5662,7.6967,104440,0
2013-10-07,7.6175,7.7456,7.5945,7.6535,74331,0
2013-10-08,7.6095,7.6175,7.4579,7.4792,104854,0
2013-10-09,7.4364,7.5584,7.4149,7.5153,86469,0
2013-10-10,7.5875,7.6817,7.5584,7.6817,76899,0
2013-10-11,7.7616,7.7898,7.6175,7.7686,86434,0
2013-10-14,7.7104,7.8984,7.7104,7.8984,82408,0
2013-10-15,7.9057,7.9856,7.8626,7.9555,90038,0
2013-10-16,8.0056,8.1008,7.963,8.0858,91737,0
2013-10-17,8.0783,8.1217,8.0357,8.1084,78195,0
2013-10-18,8.0783,8.1941,8.0783,8.1941,86587,0
2013-10-21,8.231,8.231,8.0056,8.1651,105182,0
2013-10-22,8.231,8.2884,8.1084,8.1865,83143,0
2013-10-23,8.1865,8.1865,8.0651,8.1507,49358,0
2013-10-24,8.2233,8.2447,8.0214,8.0498,67484,0
2013-10-25,8.1217,8.1368,8.0574,8.1008,69443,0
2013-10-28,8.1507,8.2233,8.0783,8.2088,62178,0
2013-10-29,8.2447,8.2806,8.201,8.2524,57169,0
2013-10-30,8.2884,8.2884,8.1084,8.2165,41166,0
2013-10-31,8.1575,8.1575,8.0498,8.1008,52357,0
2013-11-01,8.1292,8.201,8.1008,8.201,50893,0
2013-11-04,8.231,8.231,8.1084,8.231,69864,0
2013-11-05,8.1651,8.1651,8.0858,8.1651,44460,0
2013-11-06,8.2447,8.2884,8.1142,8.1798,49422,0
2013-11-07,8.2165,8.2739,8.0858,8.1142,64721,0
2013-11-08,8.2594,8.2594,8.0283,8.0651,65799,0
2013-11-11,8.0498,8.2233,8.0056,8.1446,83612,0
2013-11-12,8.0715,8.1142,7.8118,7.8266,103907,0
2013-11-13,7.8984,7.9781,7.7616,7.9706,49925,0
2013-11-14,7.9856,8.2165,7.7616,8.1446,154449,0
2013-11-15,8.0858,8.1507,7.9914,7.9914,91764,0
2013-11-18,8.0858,8.0858,7.8763,7.8847,100004,0
2013-11-19,7.869,8.1728,7.869,7.9422,91824,0
2013-11-20,7.9124,8.0651,7.7898,7.8763,110545,0
2013-11-21,7.9498,8.0357,7.8331,8.0283,138883,0
2013-11-22,8.0214,8.0858,7.9498,7.9914,99867,0
2013-11-25,7.9498,7.9856,7.8186,7.8984,65404,0
2013-11-26,7.9271,7.999,7.8186,7.8405,77550,0
2013-11-27,7.8331,7.9498,7.8045,7.8045,48952,0
2013-11-29,7.8984,7.9057,7.8266,7.8405,20677,0
2013-12-02,7.8331,7.869,7.6896,7.7256,63535,0
2013-12-03,7.6967,7.8405,7.624,7.6607,107249,0
2013-12-04,7.6607,7.8486,7.5812,7.5945,111438,0
2013-12-05,7.624,7.624,7.4792,7.4792,89369,0
2013-12-06,7.6175,7.6175,7.5662,7.5945,82635,0
2013-12-09,7.5584,7.6175,7.5223,7.5875,109560,0
2013-12-10,7.5662,7.6175,7.5019,7.545,87671,0
2013-12-11,7.5263,7.5263,7.3496,7.3788,176430,0
2013-12-12,7.3864,7.3864,7.2682,7.2682,108738,0
2013-12-13,7.2823,7.3126,7.2312,7.2387,106006,0
2013-12-16,7.2312,7.3126,7.0538,7.076,242793,0
2013-12-17,7.2823,7.2974,7.017,7.017,165124,0
2013-12-18,6.9431,7.0538,6.9064,6.9876,337404,0
2013-12-19,7.0023,7.0023,6.8176,6.8249,403112,0
2013-12-20,6.7955,6.9285,6.7883,6.9212,255996,0
2013-12-23,6.9876,7.0097,6.9505,6.958,261042,0
2013-12-24,7.017,7.017,6.9876,7.0097,83633,0
2013-12-26,6.9802,7.0611,6.9802,7.0393,155663,0
2013-12-27,7.0466,7.0833,7.0097,7.0538,131041,0
2013-12-30,7.0097,7.0906,6.995,7.0906,131220,0
2013-12-31,7.0979,7.113,7.0097,7.0243,232448,0
2014-01-02,7.0097,7.0466,6.9727,7.0318,125676,0
2014-01-03,6.995,7.0538,6.9285,6.9802,141603,0
2014-01-06,7.113,7.113,6.9727,7.0243,176444,0
2014-01-07,7.0906,7.2312,7.076,7.2312,189762,0
2014-01-08,7.1716,7.2159,7.1425,7.1941,108079,0
2014-01-09,7.2312,7.2312,7.1648,7.2159,118074,0
2014-01-10,7.2682,7.3264,7.2455,7.2823,251788,0
2014-01-13,7.253,7.2898,7.1648,7.253,136055,0
2014-01-14,7.2387,7.3418,7.2387,7.3342,94272,0
2014-01-15,7.3195,7.4225,7.3195,7.4225,100140,0
2014-01-16,7.4302,7.4815,7.4001,7.4815,83558,0
2014-01-17,7.5411,7.5411,7.2898,7.2974,249561,0
2014-01-21,7.3195,7.4156,7.2823,7.3788,103230,0
2014-01-22,7.4079,7.4596,7.3788,7.4448,105074,0
2014-01-23,7.4371,7.4963,7.4001,7.4526,117600,0
2014-01-24,7.4156,7.4815,7.3126,7.3711,95760,0
2014-01-27,7.4156,7.4371,7.3195,7.3418,92580,0
2014-01-28,7.4079,7.4596,7.3864,7.4448,109000,0
2014-01-29,7.4448,7.4815,7.4079,7.4815,62623,0
2014-01-30,7.5184,7.5184,7.4526,7.4894,105406,0
2014-01-31,7.4225,7.5858,7.4225,7.5858,68137,0
2014-02-03,7.6152,7.6657,7.4156,7.4596,129530,0
2014-02-04,7.5042,7.549,7.4737,7.549,54015,0
2014-02-05,7.5631,7.6598,7.5552,7.6152,69574,0
2014-02-06,7.6888,7.7095,7.6287,7.6657,60550,0
2014-02-07,7.7033,7.7767,7.6808,7.7175,115484,0
2014-02-10,7.7336,7.8281,7.7336,7.8143,85270,0
2014-02-11,7.8731,7.947,7.8363,7.9099,130714,0
2014-02-12,7.9312,7.9679,7.8658,7.9025,68565,0
2014-02-13,7.8731,7.9312,7.8437,7.9312,78074,0
2014-02-14,7.8731,7.9538,7.8208,7.947,73547,0
2014-02-18,7.9099,8.0715,7.9099,8.0047,116568,0
2014-02-19,8.0349,8.1159,7.9763,8.0349,46542,0
2014-02-20,8.0424,8.1599,7.9612,8.0424,95105,0
2014-02-21,8.0047,8.0715,8.0047,8.0208,58260,0
2014-02-24,8.1234,8.1234,8.0424,8.0424,54213,0
2014-02-25,8.1025,8.1025,7.9837,7.9982,77637,0
2014-02-26,7.9763,7.9837,7.8363,7.8731,139967,0
2014-02-27,7.9612,7.9612,7.7915,7.8437,64066,0
2014-02-28,7.843,7.8952,7.8217,7.8796,62338,0
2014-03-03,7.8071,7.8878,7.7915,7.8658,57450,0
2014-03-04,7.9172,7.947,7.9025,7.947,51222,0
2014-03-05,7.9538,7.9907,7.8942,7.9679,67421,0
2014-03-06,8.0283,8.0283,7.9538,7.9837,34885,0
2014-03-07,7.9763,8.1395,7.8363,8.1395,249165,0
2014-03-10,8.0715,8.1763,8.0498,8.1676,141134,0
2014-03-11,8.1831,8.1831,8.0715,8.0867,92364,0
2014-03-12,8.1284,8.1284,8.0608,8.0983,55585,0
2014-03-13,8.0983,8.1284,8.0306,8.0306,51609,0
2014-03-14,8.0448,8.0683,8.0231,8.0683,28427,0
2014-03-17,8.1126,8.1507,8.0683,8.0983,71970,0
2014-03-18,8.1059,8.219,8.1059,8.1883,44033,0
2014-03-19,8.2036,8.3544,8.0306,8.0374,107693,0
2014-03-20,8.1059,8.1575,7.9247,7.9546,114059,0
2014-03-21,8.0306,8.0306,7.9247,7.9321,65487,0
2014-03-24,7.9856,7.9856,7.9172,7.9172,48472,0
2014-03-25,7.9856,8.0157,7.8275,7.9099,79270,0
2014-03-26,7.9622,7.9921,7.8796,7.9099,62390,0
2014-03-27,7.9696,7.9696,7.9099,7.9622,78444,0
2014-03-28,7.9405,7.9921,7.8942,7.9856,43179,0
2014-03-31,8.0231,8.0683,7.9546,8.0683,42445,0
2014-04-01,8.1284,8.1284,7.9321,8.0983,133334,0
2014-04-02,8.0909,8.0983,8.0306,8.0683,56970,0
2014-04-03,8.1201,8.1201,8.0157,8.0683,87481,0
2014-04-04,8.1813,8.2413,8.0683,8.1361,139911,0
2014-04-07,8.1813,8.1813,8.0608,8.0825,40079,0
2014-04-08,8.0909,8.1437,8.0608,8.1437,50001,0
2014-04-09,8.1437,8.1736,8.0909,8.1575,67639,0
2014-04-10,8.1507,8.2114,8.0909,8.0983,38788,0
2014-04-11,8.0749,8.1437,8.0448,8.0749,29755,0
2014-04-14,8.0825,8.0909,7.9921,8.0073,108023,0
2014-04-15,8.0608,8.0825,7.9856,8.0157,131813,0
2014-04-16,8.0608,8.0608,7.9997,8.0231,282408,0
2014-04-17,8.0448,8.0448,7.9479,7.9622,123909,0
2014-04-21,8.0157,8.0157,7.9546,7.9997,55693,0
2014-04-22,8.0157,8.0157,7.9696,7.9781,127165,0
2014-04-23,7.9696,8.0073,7.9696,7.9921,66281,0
2014-04-24,8.0608,8.0608,7.9997,8.0532,77127,0
2014-04-25,8.0532,8.0825,8.0231,8.0825,112667,0
2014-04-28,8.1284,8.1437,8.0825,8.1284,64898,0
2014-04-29,8.1507,8.1661,8.1126,8.1284,50406,0
2014-04-30,8.1059,8.1661,8.1059,8.1361,164875,0
2014-05-01,8.1736,8.2114,8.1201,8.1813,165469,0
2014-05-02,8.1661,8.1951,8.1507,8.1951,39874,0
2014-05-05,8.1361,8.219,8.1284,8.219,93370,0
2014-05-06,8.1736,8.1951,8.1361,8.1661,111611,0
2014-05-07,8.1575,8.2636,8.1575,8.2566,64902,0
2014-05-08,8.2489,8.2867,8.2413,8.2636,56712,0
2014-05-09,8.2336,8.2867,8.2336,8.2712,45901,0
2014-05-12,8.2781,8.2934,8.2489,8.2781,90496,0
2014-05-13,8.2781,8.3166,8.2413,8.2566,52128,0
2014-05-14,8.2114,8.2934,8.1883,8.2566,66335,0
2014-05-15,8.2413,8.2413,8.1736,8.2036,61925,0
2014-05-16,8.2036,8.2712,8.2036,8.2566,62795,0
2014-05-19,8.2258,8.2867,8.2258,8.2636,63601,0
2014-05-20,8.2566,8.3097,8.2336,8.3097,71795,0
2014-05-21,8.3317,8.3317,8.2712,8.3317,64736,0
2014-05-22,8.3166,8.3387,8.3166,8.3246,63642,0
2014-05-23,8.2934,8.3387,8.2867,8.3317,80736,0
2014-05-27,8.3246,8.3623,8.2867,8.3623,60625,0
2014-05-28,8.3317,8.414,8.3246,8.407,140781,0
2014-05-29,8.414,8.414,8.385,8.414,73306,0
2014-05-30,8.407,8.4377,8.4,8.4377,48375,0
2014-06-02,8.414,8.4674,8.407,8.4674,64407,0
2014-06-03,8.4752,8.4824,8.4298,8.4824,67452,0
2014-06-04,8.4604,8.4893,8.4377,8.4824,37580,0
2014-06-05,8.4824,8.6174,8.4674,8.6174,92125,0
2014-06-06,8.6174,8.6639,8.6103,8.6478,110494,0
2014-06-09,8.6031,8.6478,8.4377,8.4446,119176,0
2014-06-10,8.4446,8.4446,8.414,8.4298,82726,0
2014-06-11,8.4402,8.5413,8.3799,8.4481,106995,0
2014-06-12,8.4569,8.5181,8.4263,8.4955,81040,0
2014-06-13,8.4868,8.4868,8.4402,8.4481,47169,0
2014-06-16,8.4569,8.4639,8.3956,8.4026,63822,0
2014-06-17,8.4342,8.4342,8.3711,8.3711,54748,0
2014-06-18,8.4183,8.4569,8.3799,8.4263,45066,0
2014-06-19,8.4569,8.5486,8.4263,8.5486,72159,0
2014-06-20,8.5341,8.5638,8.4868,8.5638,51471,0
2014-06-23,8.5727,8.6031,8.5727,8.5879,45585,0
2014-06-24,8.5789,8.6103,8.5341,8.5341,61798,0
2014-06-25,8.5566,8.5789,8.4868,8.5486,42262,0
2014-06-26,8.5879,8.5879,8.5101,8.5727,56868,0
2014-06-27,8.5789,8.595,8.5486,8.5789,29210,0
2014-06-30,8.6264,8.6264,8.5101,8.595,59274,0
2014-07-01,8.6478,8.686,8.5638,8.686,88753,0
2014-07-02,8.6558,8.686,8.6174,8.6639,75056,0
2014-07-03,8.6478,8.672,8.6031,8.6416,61036,0
2014-07-07,8.5789,8.6796,8.5789,8.6336,72198,0
2014-07-08,8.6103,8.6942,8.6103,8.6558,56345,0
2014-07-09,8.6174,8.672,8.5879,8.6416,81933,0
2014-07-10,8.6103,8.7116,8.595,8.7116,39649,0
2014-07-11,8.7499,8.7499,8.6796,8.7116,73587,0
2014-07-14,8.7408,8.7792,8.7244,8.7408,47839,0
2014-07-15,8.7645,8.8029,8.7116,8.7189,48458,0
2014-07-16,8.7244,8.7645,8.6558,8.6639,76093,0
2014-07-17,8.6942,8.6942,8.5727,8.595,57988,0
2014-07-18,8.5879,8.6796,8.5727,8.6639,47465,0
2014-07-21,8.6264,8.6796,8.6264,8.672,48684,0
2014-07-22,8.6639,8.7244,8.6478,8.7024,40924,0
2014-07-23,8.7408,8.7563,8.7116,8.7408,32110,0
2014-07-24,8.7499,8.7792,8.7244,8.7499,42008,0
2014-07-25,8.7244,8.7408,8.6558,8.672,70106,0
2014-07-28,8.6416,8.7116,8.6416,8.6416,45207,0
2014-07-29,8.6416,8.6416,8.5486,8.5566,75904,0
2014-07-30,8.5566,8.6174,8.5566,8.5789,48317,0
2014-07-31,8.5566,8.6031,8.2644,8.3176,275182,0
2014-08-01,8.3176,8.3641,8.2721,8.3176,38640,0
2014-08-04,8.2721,8.303,8.2489,8.2789,47341,0
2014-08-05,8.2721,8.3176,8.1108,8.1259,145001,0
2014-08-06,8.0651,8.1874,8.0651,8.1185,81126,0
2014-08-07,8.1411,8.2258,8.0715,8.1411,123640,0
2014-08-08,8.1335,8.2413,8.1335,8.2181,46518,0
2014-08-11,8.2489,8.2789,8.1951,8.2489,46666,0
2014-08-12,8.2566,8.2944,8.2489,8.2789,42333,0
2014-08-13,8.2789,8.4096,8.2721,8.3571,55064,0
2014-08-14,8.3799,8.4263,8.3711,8.4096,35355,0
2014-08-15,8.4263,8.4263,8.3265,8.3492,87631,0
2014-08-18,8.3492,8.4263,8.3492,8.4096,39948,0
2014-08-19,8.4569,8.4796,8.4263,8.4796,67892,0
2014-08-20,8.4868,8.4955,8.4402,8.4569,66765,0
2014-08-21,8.5101,8.5566,8.4868,8.5486,122275,0
2014-08-22,8.5181,8.5486,8.4342,8.4955,62467,0
2014-08-25,8.5566,8.5566,8.4342,8.5029,89359,0
2014-08-26,8.4868,8.5029,8.4639,8.4955,46612,0
2014-08-27,8.5101,8.5252,8.4569,8.5029,87562,0
2014-08-28,8.4868,8.5181,8.3956,8.4263,126703,0
2014-08-29,8.4096,8.4796,8.4096,8.4796,68789,0
2014-09-02,8.4481,8.5029,8.4342,8.4569,80354,0
2014-09-03,8.4796,8.5029,8.4639,8.5029,44374,0
2014-09-04,8.4718,8.5566,8.4718,8.4868,71385,0
2014-09-05,8.4718,8.5638,8.4718,8.5638,51386,0
2014-09-08,8.5727,8.6031,8.5566,8.5727,75135,0
2014-09-09,8.595,8.595,8.5029,8.5181,68470,0
2014-09-10,8.5638,8.5879,8.4868,8.5566,135152,0
2014-09-11,8.6147,8.6309,8.5449,8.5843,46516,0
2014-09-12,8.5914,8.5914,8.3404,8.435,128379,0
2014-09-15,8.4745,8.4745,8.2704,8.2858,86259,0
2014-09-16,8.3097,8.4026,8.2704,8.3641,100905,0
2014-09-17,8.3711,8.45,8.3711,8.4192,74247,0
2014-09-18,8.4271,8.4271,8.3256,8.3404,98883,0
2014-09-19,8.3966,8.3966,8.3097,8.3492,32117,0
2014-09-22,8.3571,8.3571,8.2386,8.2619,55343,0
2014-09-23,8.3097,8.3097,8.2386,8.2465,53925,0
2014-09-24,8.2858,8.3097,8.2223,8.231,69936,0
2014-09-25,8.2386,8.2386,8.1368,8.1763,62268,0
2014-09-26,8.1917,8.2386,8.1292,8.2223,80829,0
2014-09-29,8.231,8.231,8.1209,8.1676,123335,0
2014-09-30,8.1446,8.2465,8.1368,8.2465,81258,0
2014-10-01,8.2551,8.2704,8.1676,8.2223,99230,0
2014-10-02,8.2223,8.2465,8.1292,8.1994,117256,0
2014-10-03,8.1209,8.231,8.1209,8.2223,133925,0
2014-10-06,8.231,8.2781,8.1994,8.231,78681,0
2014-10-07,8.231,8.2619,8.1917,8.2386,64805,0
2014-10-08,8.2465,8.3887,8.2223,8.3799,46021,0
2014-10-09,8.3887,8.4745,8.3012,8.3176,141509,0
2014-10-10,8.3571,8.4104,8.2781,8.2781,55520,0
2014-10-13,8.3404,8.3404,8.1292,8.1763,81079,0
2014-10-14,8.1917,8.3012,8.1126,8.1917,162924,0
2014-10-15,8.1599,8.1917,8.0031,8.0975,165173,0
2014-10-16,8.0199,8.2386,8.0115,8.231,119779,0
2014-10-17,8.2781,8.3799,8.2386,8.3711,78398,0
2014-10-20,8.3887,8.4588,8.2465,8.4588,82101,0
2014-10-21,8.4814,8.5369,8.45,8.5369,75076,0
2014-10-22,8.5763,8.6309,8.5449,8.5843,58797,0
2014-10-23,8.6469,8.671,8.5914,8.6309,99782,0
2014-10-24,8.6842,8.6842,8.5843,8.6389,40999,0
2014-10-27,8.6309,8.6469,8.5521,8.6076,63279,0
2014-10-28,8.6147,8.6842,8.561,8.671,91827,0
2014-10-29,8.663,8.6842,8.6309,8.6842,119492,0
2014-10-30,8.7244,8.7645,8.6779,8.7563,73267,0
2014-10-31,8.8112,8.8658,8.7499,8.7718,100024,0
2014-11-03,8.7645,8.8823,8.7645,8.8037,125340,0
2014-11-04,8.8348,8.8431,8.7014,8.7718,73665,0
2014-11-05,8.8348,8.8741,8.7563,8.8658,100843,0
2014-11-06,8.8741,8.8823,8.8276,8.8431,51627,0
2014-11-07,8.8586,8.8823,8.8112,8.8741,72223,0
2014-11-10,8.8504,8.8823,8.8348,8.8823,52576,0
2014-11-11,8.9298,8.9298,8.8504,8.8658,88781,0
2014-11-12,8.8895,8.8979,8.7892,8.8348,68652,0
2014-11-13,8.8194,8.9298,8.8194,8.9298,65945,0
2014-11-14,8.8895,8.9139,8.8276,8.8586,100412,0
2014-11-17,8.8658,8.9214,8.7892,8.8276,215232,0
2014-11-18,8.8895,8.8895,8.8348,8.8504,96908,0
2014-11-19,8.8276,8.8979,8.8276,8.8979,75477,0
2014-11-20,8.8586,8.9764,8.8504,8.9764,99091,0
2014-11-21,9.0233,9.0233,8.7892,8.8658,201944,0
2014-11-24,8.9298,8.984,8.9139,8.984,75927,0
2014-11-25,8.9764,9.0158,8.9616,9.0158,89267,0
2014-11-26,9.0158,9.0868,8.9999,9.0776,93650,0
2014-11-28,9.0466,9.141,9.0307,9.1181,41772,0
2014-12-01,9.0625,9.141,9.0466,9.0932,97568,0
2014-12-02,9.0625,9.1324,8.9999,9.0776,143786,0
2014-12-03,9.0932,9.1018,9.0466,9.0868,90434,0
2014-12-04,9.0625,9.1574,9.0466,9.1574,133079,0
2014-12-05,9.1104,9.1324,9.0709,9.1324,67205,0
2014-12-08,9.1018,9.2578,9.1018,9.2434,130316,0
2014-12-09,9.2262,9.2434,9.141,9.2358,103371,0
2014-12-10,9.164,9.2358,9.1574,9.1966,104140,0
2014-12-11,9.2559,9.3113,9.2157,9.2874,120964,0
2014-12-12,9.232,9.3113,9.1841,9.1841,103810,0
2014-12-15,9.232,9.2874,8.8877,8.9278,143479,0
2014-12-16,8.7991,8.9672,8.7991,8.8312,138181,0
2014-12-17,8.9045,9.1276,8.8394,9.0317,147162,0
2014-12-18,9.1114,9.1841,9.0158,9.1449,88888,0
2014-12-19,9.1114,9.1612,9.0793,9.1516,73858,0
2014-12-22,9.0644,9.2234,9.0644,9.2157,102580,0
2014-12-23,9.2482,9.2559,9.1918,9.2559,62654,0
2014-12-24,9.2874,9.2874,9.2234,9.2559,44871,0
2014-12-26,9.3035,9.3827,9.2636,9.3768,112026,0
2014-12-29,9.3993,9.4306,9.3279,9.3768,55705,0
2014-12-30,9.3367,9.4394,9.3367,9.4394,141464,0
2014-12-31,9.504,9.513,9.2004,9.2004,123768,0
2015-01-02,9.3211,9.52,9.2808,9.4169,101760,0
2015-01-05,9.3426,9.368,9.2157,9.3211,149137,0
2015-01-06,9.2636,9.4394,9.2636,9.4238,156024,0
2015-01-07,9.4169,9.641,9.3993,9.615,161778,0
2015-01-08,9.641,9.655,9.575,9.624,109081,0
2015-01-09,9.624,9.624,9.4883,9.56,95758,0
2015-01-12,9.568,9.664,9.568,9.584,136496,0
2015-01-13,9.601,9.672,9.568,9.641,96289,0
2015-01-14,9.632,9.664,9.56,9.649,76051,0
2015-01-15,9.672,9.744,9.641,9.737,105637,0
2015-01-16,9.777,9.777,9.615,9.719,141170,0
2015-01-20,9.712,9.799,9.601,9.655,146707,0
2015-01-21,9.679,9.729,9.601,9.664,147836,0
2015-01-22,9.729,9.818,9.712,9.777,72733,0
2015-01-23,9.799,9.84,9.592,9.759,174067,0
2015-01-26,9.751,9.831,9.704,9.831,71859,0
2015-01-27,9.679,9.831,9.679,9.751,146897,0
2015-01-28,9.777,9.831,9.695,9.712,121675,0
2015-01-29,9.719,9.737,9.632,9.719,109316,0
2015-01-30,9.655,9.689,9.56,9.568,80682,0
2015-02-02,9.615,9.615,9.4081,9.504,99042,0
2015-02-03,9.544,9.601,9.4883,9.601,87934,0
2015-02-04,9.632,9.632,9.52,9.528,102471,0
2015-02-05,9.584,9.689,9.544,9.689,84986,0
2015-02-06,9.689,9.689,9.4169,9.4482,120112,0
2015-02-09,9.4795,9.4883,9.3993,9.3993,63549,0
2015-02-10,9.4169,9.4717,9.3367,9.4482,94257,0
2015-02-11,9.457,9.4883,9.3602,9.4238,83103,0
2015-02-12,9.3915,9.536,9.3768,9.52,119972,0
2015-02-13,9.544,9.544,9.4482,9.4648,54422,0
2015-02-17,9.3993,9.544,9.3993,9.4169,75704,0
2015-02-18,9.4306,9.4961,9.3993,9.4795,70069,0
2015-02-19,9.4238,9.4394,9.3279,9.3367,84162,0
2015-02-20,9.3035,9.3915,9.2956,9.3768,77666,0
2015-02-23,9.3827,9.4717,9.3602,9.4169,81114,0
2015-02-24,9.3993,9.3993,9.2956,9.3211,92046,0
2015-02-25,9.2874,9.4238,9.2874,9.3602,158480,0
2015-02-26,9.3279,9.3367,9.232,9.232,60875,0
2015-02-27,9.2406,9.3279,9.2004,9.2956,89115,0
2015-03-02,9.3035,9.3993,9.2808,9.3035,74126,0
2015-03-03,9.3035,9.3211,9.2406,9.2722,100502,0
2015-03-04,9.3035,9.3211,9.2406,9.3113,105626,0
2015-03-05,9.3211,9.4169,9.3211,9.4169,48625,0
2015-03-06,9.3279,9.3279,9.0793,9.1353,151127,0
2015-03-09,9.1353,9.232,9.1353,9.1516,78998,0
2015-03-10,9.12,9.1678,9.12,9.1516,64875,0
2015-03-11,9.1928,9.274,9.119,9.2338,65839,0
2015-03-12,9.2836,9.3651,9.274,9.3064,66697,0
2015-03-13,9.2976,9.324,9.2338,9.3064,39161,0
2015-03-16,9.3876,9.4277,9.3064,9.3152,73182,0
2015-03-17,9.3328,9.4061,9.2836,9.3396,52625,0
2015-03-18,9.3328,9.4785,9.274,9.4707,62904,0
2015-03-19,9.3827,9.503,9.3729,9.4951,97290,0
2015-03-20,9.512,9.765,9.4951,9.748,119319,0
2015-03-23,9.724,9.782,9.707,9.774,90316,0
2015-03-24,9.756,9.756,9.634,9.724,134372,0
2015-03-25,9.74,9.74,9.568,9.585,75141,0
2015-03-26,9.561,9.585,9.503,9.52,36713,0
2015-03-27,9.561,9.616,9.544,9.594,64248,0
2015-03-30,9.683,9.74,9.594,9.74,110506,0
2015-03-31,9.585,9.74,9.585,9.74,76970,0
2015-04-01,9.797,9.879,9.594,9.699,102063,0
2015-04-02,9.643,9.65,9.544,9.544,168515,0
2015-04-06,9.4629,9.699,9.4629,9.616,105734,0
2015-04-07,9.643,9.657,9.603,9.626,50251,0
2015-04-08,9.585,9.65,9.553,9.553,55681,0
2015-04-09,9.603,9.603,9.4374,9.4629,54388,0
2015-04-10,9.4873,9.503,9.3964,9.3964,60090,0
2015-04-13,9.4374,9.503,9.3964,9.3964,46136,0
2015-04-14,9.3964,9.4785,9.3827,9.455,73550,0
2015-04-15,9.4785,9.512,9.3729,9.4061,69075,0
2015-04-16,9.3827,9.553,9.3651,9.4785,55045,0
2015-04-17,9.414,9.4462,9.3651,9.4374,63635,0
2015-04-20,9.4277,9.553,9.3729,9.3876,45606,0
2015-04-21,9.4061,9.455,9.3964,9.4462,41997,0
2015-04-22,9.4707,9.626,9.455,9.603,106628,0
2015-04-23,9.667,9.667,9.585,9.603,78690,0
2015-04-24,9.609,9.675,9.568,9.585,36598,0
2015-04-27,9.626,9.65,9.576,9.576,23865,0
2015-04-28,9.603,9.626,9.536,9.626,49740,0
2015-04-29,9.528,9.626,9.414,9.4629,84441,0
2015-04-30,9.4629,9.52,9.3328,9.3328,53724,0
2015-05-01,9.414,9.414,9.3563,9.3651,40753,0
2015-05-04,9.4462,9.4707,9.3328,9.3729,57641,0
2015-05-05,9.3729,9.3827,9.2338,9.2511,55681,0
2015-05-06,9.2511,9.2917,9.1612,9.1612,76627,0
2015-05-07,9.1449,9.274,9.1449,9.1928,38219,0
2015-05-08,9.2917,9.4374,9.274,9.3328,33655,0
2015-05-11,9.3152,9.3729,9.1678,9.2166,40384,0
2015-05-12,9.1764,9.2166,9.0868,9.1928,64775,0
2015-05-13,9.2425,9.3729,9.1449,9.1928,45373,0
2015-05-14,9.1764,9.2836,9.1353,9.2166,82237,0
2015-05-15,9.2338,9.3876,9.2252,9.3465,66215,0
2015-05-18,9.2917,9.3651,9.2654,9.324,33798,0
2015-05-19,9.2338,9.3563,9.2338,9.3064,34245,0
2015-05-20,9.2976,9.3396,9.274,9.2917,35954,0
2015-05-21,9.2976,9.3152,9.2578,9.2578,31329,0
2015-05-22,9.2252,9.3064,9.2014,9.2654,43200,0
2015-05-26,9.2976,9.3064,9.119,9.1612,80250,0
2015-05-27,9.185,9.2654,9.1764,9.2425,41485,0
2015-05-28,9.2166,9.2578,9.185,9.2338,46164,0
2015-05-29,9.2338,9.2338,9.1104,9.1449,39406,0
2015-06-01,9.1516,9.209,9.1353,9.1612,65465,0
2015-06-02,9.1516,9.2917,9.0776,9.2511,64236,0
2015-06-03,9.209,9.209,9.0868,9.1038,74283,0
2015-06-04,9.0457,9.0625,8.8331,8.9802,150403,0
2015-06-05,8.9063,8.9802,8.8741,8.9232,54459,0
2015-06-08,8.9147,8.9475,8.8576,8.8658,51033,0
2015-06-09,8.8331,8.8823,8.7262,8.7527,106163,0
2015-06-10,8.7436,8.8576,8.7189,8.8504,94726,0
2015-06-11,8.8156,8.9167,8.708,8.8504,78870,0
2015-06-12,8.8576,8.8576,8.7746,8.7909,64142,0
2015-06-15,8.7746,8.7909,8.6738,8.7499,50858,0
2015-06-16,8.6906,8.7828,8.6906,8.7573,91904,0
2015-06-17,8.7408,8.8156,8.6998,8.7828,53969,0
2015-06-18,8.7573,8.9325,8.7573,8.9083,62705,0
2015-06-19,8.883,8.883,8.8156,8.8248,39490,0
2015-06-22,8.8083,8.8989,8.7746,8.7991,48345,0
2015-06-23,8.7573,8.7909,8.708,8.7573,65735,0
2015-06-24,8.7325,8.7499,8.5566,8.5986,117273,0
2015-06-25,8.6487,8.6487,8.5145,8.5325,54808,0
2015-06-26,8.5744,8.5986,8.4902,8.5486,52773,0
2015-06-29,8.5145,8.5897,8.4736,8.4902,108538,0
2015-06-30,8.5486,8.5486,8.406,8.5325,90679,0
2015-07-01,8.6487,8.6487,8.4237,8.5486,186918,0
2015-07-02,8.5413,8.6906,8.5413,8.5654,104827,0
2015-07-06,8.5064,8.6487,8.5064,8.5486,87475,0
2015-07-07,8.6316,8.7235,8.5986,8.6487,115237,0
2015-07-08,8.6577,8.6906,8.6076,8.6738,71799,0
2015-07-09,8.7235,8.7408,8.6577,8.6998,51577,0
2015-07-10,8.708,8.8248,8.6998,8.8156,42122,0
2015-07-13,8.8156,8.8989,8.8156,8.8576,74432,0
2015-07-14,8.8413,8.875,8.7991,8.8156,45601,0
2015-07-15,8.8083,8.9241,8.7991,8.8504,104320,0
2015-07-16,8.8989,8.9915,8.8989,8.9503,77902,0
2015-07-17,8.984,8.9915,8.8914,8.9325,44156,0
2015-07-20,8.9747,8.9747,8.8331,8.8576,78381,0
2015-07-21,8.883,8.9325,8.8576,8.883,27404,0
2015-07-22,8.8914,8.9663,8.875,8.9503,47627,0
2015-07-23,8.9663,8.9663,8.8331,8.8504,60310,0
2015-07-24,8.8156,8.8989,8.8156,8.875,26805,0
2015-07-27,8.883,8.883,8.7235,8.7235,75272,0
2015-07-28,8.7655,8.8156,8.7573,8.7991,35900,0
2015-07-29,8.7499,8.875,8.7499,8.8413,27045,0
2015-07-30,8.8331,8.875,8.8248,8.8658,43916,0
2015-07-31,8.8914,8.984,8.8658,8.9419,55168,0
2015-08-03,8.9419,8.9915,8.8989,8.984,53338,0
2015-08-04,8.984,9.041,8.9503,8.9503,23335,0
2015-08-05,8.9419,9.0074,8.8989,8.9587,50380,0
2015-08-06,8.9167,8.9587,8.8504,8.9241,74055,0
2015-08-07,8.8914,8.9915,8.883,8.9747,65099,0
2015-08-10,8.9999,8.9999,8.8989,8.8989,37097,0
2015-08-11,8.9167,8.9999,8.8989,8.984,42379,0
2015-08-12,8.9419,8.9915,8.8914,8.9325,40924,0
2015-08-13,8.9083,9.0074,8.8914,8.9747,23455,0
2015-08-14,8.9663,9.026,8.9325,9.026,30037,0
2015-08-17,8.984,9.041,8.9587,9.026,36617,0
2015-08-18,9.041,9.1496,8.9663,9.1172,54689,0
2015-08-19,9.041,9.0746,9.026,9.0682,38292,0
2015-08-20,9.026,9.1095,8.9241,8.9747,75628,0
2015-08-21,8.9663,9.0074,8.7991,8.8083,97767,0
2015-08-24,8.5744,8.6076,8.4237,8.4402,123597,0
2015-08-25,8.5825,8.5986,8.3308,8.3571,174953,0
2015-08-26,8.3728,8.5235,8.3728,8.5235,93939,0
2015-08-27,8.4814,8.7499,8.4814,8.6824,114877,0
2015-08-28,8.6156,8.7828,8.6076,8.6738,107938,0
2015-08-31,8.6316,8.6906,8.4989,8.5825,53251,0
2015-09-01,8.4148,8.4989,8.3571,8.4237,56722,0
2015-09-02,8.4324,8.5986,8.4324,8.5145,42362,0
2015-09-03,8.4902,8.5897,8.4902,8.5486,39611,0
2015-09-04,8.4657,8.5413,8.3815,8.5145,87475,0
2015-09-08,8.4814,8.6156,8.4814,8.6156,40446,0
2015-09-09,8.5986,8.6316,8.5064,8.5413,40327,0
2015-09-10,8.5064,8.6156,8.4989,8.5235,53027,0
2015-09-11,8.6003,8.6003,8.5145,8.5664,42766,0
2015-09-14,8.6003,8.6613,8.5574,8.6183,34469,0
2015-09-15,8.5664,8.6779,8.5325,8.6693,40626,0
2015-09-16,8.6264,8.7718,8.6093,8.7208,50127,0
2015-09-17,8.7034,8.875,8.6093,8.7462,73703,0
2015-09-18,8.6613,8.883,8.6613,8.8139,38560,0
2015-09-21,8.7801,8.9092,8.7801,8.8999,47791,0
2015-09-22,8.7801,8.8067,8.6003,8.6264,67190,0
2015-09-23,8.6952,8.738,8.6523,8.7034,49323,0
2015-09-24,8.6433,8.7462,8.5914,8.7462,48603,0
2015-09-25,8.686,8.7126,8.6183,8.6183,51413,0
2015-09-28,8.6779,8.6952,8.4806,8.5325,70227,0
2015-09-29,8.4893,8.5493,8.4035,8.4298,144076,0
2015-09-30,8.5064,8.6779,8.4726,8.6003,134847,0
2015-10-01,8.6433,8.7034,8.4385,8.4981,114631,0
2015-10-02,8.5914,8.6183,8.4639,8.6183,137184,0
2015-10-05,8.6693,8.6952,8.6003,8.6433,69560,0
2015-10-06,8.7034,8.8067,8.7034,8.7636,101074,0
2015-10-07,8.7636,8.8567,8.7636,8.8321,71832,0
2015-10-08,8.7892,8.9868,8.7892,8.9868,45338,0
2015-10-09,8.9177,9.1142,8.9177,9.1142,95582,0
2015-10-12,9.0541,9.1306,9.0204,9.0364,24638,0
2015-10-13,9.0364,9.1142,8.9092,8.9428,62749,0
2015-10-14,8.9344,9.1066,8.9344,9.0204,70343,0
2015-10-15,8.9868,9.0719,8.9522,9.0719,37509,0
2015-10-16,9.0457,9.2434,9.0457,9.2004,63216,0
2015-10-19,9.2004,9.3719,9.1401,9.3719,103526,0
2015-10-20,9.3631,9.4061,9.3289,9.3866,34121,0
2015-10-21,9.3103,9.414,9.3103,9.3964,60880,0
2015-10-22,9.414,9.56,9.3964,9.524,54803,0
2015-10-23,9.542,9.542,9.4228,9.508,64969,0
2015-10-26,9.4648,9.4727,9.3377,9.4648,77706,0
2015-10-27,9.3866,9.4727,9.3866,9.4228,30265,0
2015-10-28,9.4296,9.517,9.414,9.414,89625,0
2015-10-29,9.4296,9.4296,9.3015,9.4061,66254,0
2015-10-30,9.4061,9.414,9.3436,9.3964,29914,0
2015-11-02,9.3631,9.4648,9.3631,9.4648,76741,0
2015-11-03,9.4394,9.4727,9.3866,9.4296,29114,0
2015-11-04,9.4228,9.4482,9.3719,9.3719,32757,0
2015-11-05,9.414,9.4903,9.3631,9.4824,36807,0
2015-11-06,9.414,9.414,9.1736,9.208,80861,0
2015-11-09,9.1908,9.2166,9.0204,9.0793,71876,0
2015-11-10,9.0111,9.165,8.9868,9.0027,87521,0
2015-11-11,9.0635,9.0887,8.9522,8.9522,54569,0
2015-11-12,8.968,8.9942,8.8067,8.8067,78173,0
2015-11-13,8.823,8.8658,8.7126,8.738,107503,0
2015-11-16,8.6952,8.823,8.6264,8.823,163007,0
2015-11-17,8.7892,8.8567,8.7718,8.8067,94883,0
2015-11-18,8.8321,8.9428,8.8139,8.9428,92897,0
2015-11-19,8.9344,9.0027,8.8999,9.0027,34469,0
2015-11-20,9.0204,9.1142,9.0111,9.1142,28977,0
2015-11-23,9.097,9.1478,9.0541,9.097,56088,0
2015-11-24,9.0111,9.0635,8.9428,9.0027,44754,0
2015-11-25,8.9868,9.0635,8.9868,9.0364,39377,0
2015-11-27,9.0457,9.1066,9.0111,9.0635,20917,0
2015-11-30,9.0364,9.1478,9.0297,9.0635,37509,0
2015-12-01,9.0297,9.165,9.0297,9.165,63392,0
2015-12-02,9.1066,9.165,9.0635,9.0793,69093,0
2015-12-03,9.0297,9.0635,8.9177,8.9774,48241,0
2015-12-04,8.9428,9.0887,8.9428,9.0635,38793,0
2015-12-07,9.1142,9.1142,9.0204,9.097,77121,0
2015-12-08,9.0204,9.0364,8.9428,8.9868,67490,0
2015-12-09,8.9868,9.0297,8.8999,8.9344,36339,0
2015-12-10,8.9092,8.9868,8.8567,8.8567,72564,0
2015-12-11,8.686,8.738,8.5325,8.6003,133210,0
2015-12-14,8.5664,8.6523,8.5145,8.6003,117286,0
2015-12-15,8.5574,8.738,8.5574,8.7289,77940,0
2015-12-16,8.7289,8.8914,8.7289,8.8567,133911,0
2015-12-17,8.8495,8.9774,8.8495,8.8567,234636,0
2015-12-18,8.8321,8.9606,8.5843,8.9177,100023,0
2015-12-21,8.9251,8.9774,8.8067,8.9428,37276,0
2015-12-22,8.968,9.0027,8.8914,8.9177,95964,0
2015-12-23,8.9177,9.0111,8.9177,8.9774,65668,0
2015-12-24,8.9942,9.0027,8.9522,9.0027,22086,0
2015-12-28,9.0457,9.0457,8.9522,9.0251,63784,0
2015-12-29,9.0635,9.1133,9.0027,9.0541,126501,0
2015-12-30,9.0297,9.097,9.0111,9.0887,113128,0
2015-12-31,9.1401,9.1401,9.0204,9.0887,107403,0
2016-01-04,8.9606,9.0887,8.8658,9.0887,117079,0
2016-01-05,9.0364,9.122,8.968,9.0887,96815,0
2016-01-06,9.0457,9.1142,9.0027,9.0793,111437,0
2016-01-07,9.0364,9.0364,8.9344,8.9868,118846,0
2016-01-08,8.9868,9.0541,8.9092,8.9868,81630,0
2016-01-11,8.9942,8.9942,8.8321,8.875,169887,0
2016-01-12,8.883,8.9157,8.7208,8.7718,79288,0
2016-01-13,8.8139,8.8394,8.5843,8.6264,93493,0
2016-01-14,8.6093,8.6568,8.5325,8.6183,63436,0
2016-01-15,8.5325,8.5325,8.3352,8.3868,79694,0
2016-01-19,8.3527,8.4639,8.3272,8.4298,167564,0
2016-01-20,8.378,8.4298,7.8733,8.0874,177881,0
2016-01-21,8.1728,8.2841,8.113,8.1985,274085,0
2016-01-22,8.2243,8.4639,8.2243,8.4298,50981,0
2016-01-25,8.3868,8.4806,8.3183,8.3183,104741,0
2016-01-26,8.3183,8.5163,8.3183,8.4726,118092,0
2016-01-27,8.4385,8.5413,8.3736,8.4298,88430,0
2016-01-28,8.4806,8.5056,8.1813,8.3615,97045,0
2016-01-29,8.3272,8.5574,8.3272,8.4893,62697,0
2016-02-01,8.4981,8.5914,8.4666,8.5914,47635,0
2016-02-02,8.5235,8.5235,8.3615,8.4298,69015,0
2016-02-03,8.5145,8.5843,8.421,8.4893,106575,0
2016-02-04,8.5064,8.6003,8.4875,8.5664,63772,0
2016-02-05,8.5574,8.5664,8.3868,8.3868,63102,0
2016-02-08,8.2841,8.3693,8.0615,8.0959,132704,0
2016-02-09,8.0874,8.113,7.7877,7.7877,90216,0
2016-02-10,7.9075,8.0445,7.9075,7.9675,76973,0
2016-02-11,7.8563,7.8733,7.779,7.822,106740,0
2016-02-12,7.9419,7.9419,7.7535,7.8903,133470,0
2016-02-16,7.8903,8.0787,7.8306,8.0787,124020,0
2016-02-17,8.0874,8.1642,8.0097,8.13,59506,0
2016-02-18,8.2072,8.2329,8.0959,8.2329,63290,0
2016-02-19,8.1386,8.2584,8.0787,8.2584,43786,0
2016-02-22,8.3527,8.4981,8.3097,8.4981,49481,0
2016-02-23,8.3956,8.4385,8.3615,8.3615,57566,0
2016-02-24,8.3352,8.421,8.3012,8.421,30207,0
2016-02-25,8.4298,8.5493,8.4298,8.5493,47267,0
2016-02-26,8.5235,8.5699,8.4639,8.5493,35285,0
2016-02-29,8.5413,8.6264,8.4726,8.5574,62608,0
2016-03-01,8.5493,8.7801,8.5493,8.7801,93570,0
2016-03-02,8.7801,8.9092,8.7462,8.9092,78936,0
2016-03-03,8.9428,8.9868,8.823,8.9868,92490,0
2016-03-04,8.9868,8.9942,8.9092,8.9868,74412,0
2016-03-07,8.968,9.0027,8.9447,8.9868,56478,0
2016-03-08,9.0111,9.0111,8.883,8.883,38521,0
2016-03-09,8.9092,8.968,8.8814,8.9428,50674,0
2016-03-10,9.0204,9.0541,8.8367,8.9428,120989,0
2016-03-11,9.0475,9.1535,9.0129,9.0913,67617,0
2016-03-14,9.1095,9.119,9.0176,9.0391,73177,0
2016-03-15,8.9868,9.0662,8.9616,9.0307,54420,0
2016-03-16,9.0569,9.1794,9.042,9.1794,50770,0
2016-03-17,9.188,9.3015,9.1708,9.2502,67077,0
2016-03-18,9.2846,9.3289,9.232,9.2937,68786,0
2016-03-21,9.2846,9.2846,9.2062,9.232,35614,0
2016-03-22,9.188,9.2578,9.1708,9.2502,53190,0
2016-03-23,9.2502,9.2502,9.1621,9.188,70968,0
2016-03-24,9.1353,9.1975,9.0746,9.1535,34687,0
2016-03-28,9.2138,9.2482,9.083,9.2062,52199,0
2016-03-29,9.232,9.4081,9.232,9.3885,89129,0
2016-03-30,9.4511,9.4687,9.3729,9.3827,44965,0
2016-03-31,9.3827,9.4951,9.3445,9.4951,49879,0
2016-04-01,9.513,9.521,9.4081,9.521,163066,0
2016-04-04,9.504,9.53,9.3445,9.504,148674,0
2016-04-05,9.3983,9.4081,9.3377,9.3377,68547,0
2016-04-06,9.3983,9.4423,9.3289,9.4423,78212,0
2016-04-07,9.3827,9.4863,9.3289,9.4863,43974,0
2016-04-08,9.4599,9.4951,9.4081,9.4951,66856,0
2016-04-11,9.4863,9.548,9.3827,9.548,68860,0
2016-04-12,9.4863,9.635,9.4423,9.635,132671,0
2016-04-13,9.635,9.679,9.539,9.67,145677,0
2016-04-14,9.626,9.653,9.4863,9.4951,95028,0
2016-04-15,9.53,9.601,9.504,9.601,65530,0
2016-04-18,9.609,9.653,9.557,9.653,56349,0
2016-04-19,9.653,9.679,9.557,9.616,75126,0
2016-04-20,9.609,9.641,9.504,9.504,62702,0
2016-04-21,9.513,9.538,9.3729,9.3885,73492,0
2016-04-22,9.4423,9.4971,9.3709,9.4511,55691,0
2016-04-25,9.3827,9.4511,9.3827,9.4502,98042,0
2016-04-26,9.513,9.573,9.4326,9.4766,196461,0
2016-04-27,9.513,9.521,9.4511,9.521,54166,0
2016-04-28,9.4687,9.565,9.4687,9.548,79030,0
2016-04-29,9.53,9.538,9.4169,9.513,63700,0
2016-05-02,9.4863,9.601,9.4863,9.563,71945,0
2016-05-03,9.504,9.591,9.4863,9.582,48609,0
2016-05-04,9.565,9.689,9.504,9.67,70433,0
2016-05-05,9.679,9.739,9.626,9.723,105348,0
2016-05-06,9.714,9.811,9.695,9.768,75016,0
2016-05-09,9.811,9.967,9.757,9.915,123456,0
2016-05-10,9.941,9.976,9.871,9.915,78911,0
2016-05-11,9.898,9.898,9.695,9.695,77532,0
2016-05-12,9.739,9.767,9.548,9.723,125573,0
2016-05-13,9.689,9.689,9.565,9.591,92955,0
2016-05-16,9.538,9.88,9.538,9.704,72934,0
2016-05-17,9.635,9.653,9.4863,9.591,113805,0
2016-05-18,9.591,9.591,9.4081,9.513,115707,0
2016-05-19,9.4326,9.783,9.3377,9.3827,68280,0
2016-05-20,9.4169,9.503,9.3543,9.4169,41764,0
2016-05-23,9.3983,9.616,9.3983,9.4326,65859,0
2016-05-24,9.538,9.609,9.508,9.609,33852,0
2016-05-25,9.616,9.714,9.527,9.689,53824,0
2016-05-26,9.714,9.714,9.63,9.67,49631,0
2016-05-27,9.723,9.733,9.67,9.714,74001,0
2016-05-31,9.67,9.739,9.626,9.733,40235,0
2016-06-01,9.783,9.801,9.689,9.776,57079,0
2016-06-02,9.704,9.801,9.698,9.769,71298,0
2016-06-03,9.836,9.836,9.723,9.723,44691,0
2016-06-06,9.836,9.854,9.723,9.783,77129,0
2016-06-07,9.811,9.896,9.811,9.863,49523,0
2016-06-08,9.924,9.976,9.877,9.96,101750,0
2016-06-09,9.915,10.024,9.898,9.967,81011,0
2016-06-10,9.898,10.029,9.871,10.029,73138,0
2016-06-13,10.047,10.084,9.962,10.011,41737,0
2016-06-14,10.004,10.084,9.832,9.994,44012,0
2016-06-15,9.949,10.145,9.949,10.092,111311,0
2016-06-16,10.084,10.234,9.999,10.234,70650,0
2016-06-17,10.199,10.226,10.128,10.199,67095,0
2016-06-20,10.243,10.333,10.154,10.154,149219,0
2016-06-21,10.234,10.279,10.199,10.213,51009,0
2016-06-22,10.279,10.348,10.181,10.253,78766,0
2016-06-23,10.343,10.404,10.154,10.154,110842,0
2016-06-24,10.056,10.199,9.994,10.092,85171,0
2016-06-27,10.101,10.154,10.047,10.101,87063,0
2016-06-28,10.263,10.433,10.263,10.388,141464,0
2016-06-29,10.441,10.584,10.423,10.548,92325,0
2016-06-30,10.566,10.736,10.441,10.736,83796,0
2016-07-01,10.835,10.835,10.486,10.486,162574,0
2016-07-05,10.486,10.736,10.486,10.736,161136,0
2016-07-06,10.726,10.781,10.621,10.621,105809,0
2016-07-07,10.736,10.762,10.601,10.611,94476,0
2016-07-08,10.709,10.767,10.513,10.691,113533,0
2016-07-11,10.799,10.933,10.771,10.781,121953,0
2016-07-12,10.905,10.96,10.513,10.681,175321,0
2016-07-13,10.629,10.825,10.548,10.681,112510,0
2016-07-14,10.736,10.771,10.611,10.611,149644,0
2016-07-15,10.681,10.746,10.584,10.584,161372,0
2016-07-18,10.681,10.767,10.646,10.726,87836,0
2016-07-19,10.781,10.88,10.731,10.88,108231,0
2016-07-20,10.915,10.915,10.832,10.915,131993,0
2016-07-21,10.942,10.945,10.87,10.888,96959,0
2016-07-22,10.888,11.04,10.771,10.986,129182,0
2016-07-25,11.094,11.211,10.898,11.021,195912,0
2016-07-26,11.103,11.174,10.933,11.022,168042,0
2016-07-27,11.094,11.094,10.925,10.978,135543,0
2016-07-28,11.005,11.076,10.897,11.031,150314,0
2016-07-29,11.076,11.138,10.934,10.967,175694,0
2016-08-01,10.969,11.085,10.925,10.942,154479,0
2016-08-02,10.995,10.995,10.754,10.771,160201,0
2016-08-03,10.781,10.843,10.746,10.781,75115,0
2016-08-04,10.87,10.87,10.755,10.782,93240,0
2016-08-05,10.771,10.843,10.718,10.736,113052,0
2016-08-08,10.746,10.905,10.746,10.781,79414,0
2016-08-09,10.825,11.031,10.802,10.888,79887,0
2016-08-10,10.925,10.979,10.801,10.835,81151,0
2016-08-11,10.888,10.888,10.576,10.601,231704,0
2016-08-12,10.666,10.746,10.621,10.629,75759,0
2016-08-15,10.601,10.736,10.601,10.621,128172,0
2016-08-16,10.611,10.666,10.518,10.656,103485,0
2016-08-17,10.666,10.736,10.556,10.736,81628,0
2016-08-18,10.807,10.816,10.566,10.637,130910,0
2016-08-19,10.646,10.656,10.521,10.584,95238,0
2016-08-22,10.629,10.656,10.576,10.592,121371,0
2016-08-23,10.701,10.745,10.592,10.736,98710,0
2016-08-24,10.736,10.781,10.661,10.673,90828,0
2016-08-25,10.691,10.762,10.636,10.709,93404,0
2016-08-26,10.726,10.754,10.503,10.521,55627,0
2016-08-29,10.601,10.673,10.601,10.646,60407,0
2016-08-30,10.709,10.729,10.611,10.673,53905,0
2016-08-31,10.701,10.807,10.684,10.754,83736,0
2016-09-01,10.771,10.816,10.701,10.807,49128,0
2016-09-02,10.87,10.888,10.78,10.88,69589,0
2016-09-06,10.87,11.04,10.79,10.986,132599,0
2016-09-07,11.022,11.129,10.96,11.112,90266,0
2016-09-08,11.112,11.183,11.031,11.138,129161,0
2016-09-09,11.022,11.049,10.746,10.915,140016,0
2016-09-12,10.852,11.143,10.754,11.04,128880,0
2016-09-13,10.967,11.068,10.739,10.948,109310,0
2016-09-14,10.894,11.049,10.683,10.72,183207,0
2016-09-15,10.758,10.958,10.729,10.848,170286,0
2016-09-16,10.83,10.84,10.637,10.667,82404,0
2016-09-19,10.637,10.721,10.547,10.547,171173,0
2016-09-20,10.601,10.799,10.584,10.675,88087,0
2016-09-21,10.637,10.729,10.575,10.703,52797,0
2016-09-22,10.811,11.004,10.766,10.802,139432,0
2016-09-23,10.794,10.866,10.657,10.766,149777,0
2016-09-26,10.794,10.948,10.775,10.903,61297,0
2016-09-27,10.958,11.004,10.866,10.967,55208,0
2016-09-28,10.994,11.031,10.94,11.004,65910,0
2016-09-29,10.994,10.994,10.894,10.932,73085,0
2016-09-30,11.013,11.013,10.821,10.848,110473,0
2016-10-03,10.802,10.856,10.683,10.739,149907,0
2016-10-04,10.703,10.703,10.465,10.474,196065,0
2016-10-05,10.538,10.601,10.31,10.327,103390,0
2016-10-06,10.281,10.372,10.2,10.236,151190,0
2016-10-07,10.245,10.337,10.1,10.291,89443,0
2016-10-10,10.318,10.383,10.265,10.373,108430,0
2016-10-11,10.318,10.364,10.228,10.282,120670,0
2016-10-12,10.265,10.322,10.228,10.228,172357,0
2016-10-13,10.2,10.291,10.118,10.2,110462,0
2016-10-14,10.219,10.255,10.145,10.163,56134,0
2016-10-17,10.19,10.245,9.835,9.935,248245,0
2016-10-18,10.017,10.046,9.899,9.944,90540,0
2016-10-19,9.99,9.99,9.88,9.926,196699,0
2016-10-20,9.944,9.982,9.817,9.917,97804,0
2016-10-21,9.871,10.082,9.847,10.072,123081,0
2016-10-24,10.072,10.181,10.072,10.145,85866,0
2016-10-25,10.154,10.154,10.008,10.127,82260,0
2016-10-26,10.108,10.108,9.889,9.99,82523,0
2016-10-27,9.899,9.944,9.634,9.644,177515,0
2016-10-28,9.644,9.79,9.588,9.624,171111,0
2016-10-31,9.68,9.681,9.542,9.607,113644,0
2016-11-01,9.653,9.653,9.415,9.516,189509,0
2016-11-02,9.4785,9.4785,9.2234,9.2779,209187,0
2016-11-03,9.2684,9.2865,9.0588,9.1047,217967,0
2016-11-04,9.0401,9.1956,9.0401,9.141,198774,0
2016-11-07,9.2042,9.3788,9.2042,9.324,160667,0
2016-11-08,9.2956,9.4599,9.2865,9.369,99653,0
2016-11-09,9.1592,9.3788,9.0682,9.2865,202636,0
2016-11-10,9.2502,9.3416,9.086,9.1315,284235,0
2016-11-11,9.0401,9.2138,9.0129,9.1496,293062,0
2016-11-14,9.1678,9.2434,9.0588,9.2234,248504,0
2016-11-15,9.2416,9.3142,9.187,9.2234,111583,0
2016-11-16,9.187,9.2865,9.1774,9.2416,107820,0
2016-11-17,9.1678,9.3142,9.141,9.141,129805,0
2016-11-18,9.1047,9.2042,9.1047,9.1956,112903,0
2016-11-21,9.2416,9.2865,9.1774,9.2234,117922,0
2016-11-22,9.2684,9.3964,9.2502,9.3964,147582,0
2016-11-23,9.3788,9.3964,9.2865,9.3328,83685,0
2016-11-25,9.3964,9.4238,9.3788,9.4061,20773,0
2016-11-28,9.415,9.506,9.3788,9.4697,143386,0
2016-11-29,9.4511,9.57,9.4423,9.506,100279,0
2016-11-30,9.4697,9.4883,9.3553,9.3964,117963,0
2016-12-01,9.3602,9.4697,9.2684,9.3142,144360,0
2016-12-02,9.3416,9.4482,9.3377,9.3416,94560,0
2016-12-05,9.4061,9.4971,9.3788,9.4599,145051,0
2016-12-06,9.4883,9.607,9.4785,9.588,150142,0
2016-12-07,9.57,9.726,9.547,9.697,166765,0
2016-12-08,9.68,9.735,9.615,9.726,98628,0
2016-12-09,9.697,9.726,9.66,9.697,118928,0
2016-12-12,9.697,9.789,9.68,9.752,129664,0
2016-12-13,9.752,9.874,9.649,9.762,228074,0
2016-12-14,9.762,9.908,9.594,9.678,216311,0
2016-12-15,9.668,9.87,9.584,9.725,290714,0
2016-12-16,9.705,9.874,9.696,9.743,156239,0
2016-12-19,9.799,9.94,9.743,9.856,145595,0
2016-12-20,9.856,10.043,9.809,9.809,178964,0
2016-12-21,9.883,9.912,9.799,9.846,104651,0
2016-12-22,9.799,9.799,9.696,9.743,142610,0
2016-12-23,9.818,9.883,9.786,9.865,89089,0
2016-12-27,9.996,10.033,9.883,9.968,174224,0
2016-12-28,10.033,10.033,9.846,9.949,167006,0
2016-12-29,9.949,10.033,9.927,10.033,63182,0
2016-12-30,10.07,10.099,9.949,10.07,106000,0
2017-01-03,10.154,10.285,10.117,10.285,197608,0
2017-01-04,10.285,10.389,10.285,10.351,115742,0
2017-01-05,10.229,10.276,10.201,10.221,153152,0
2017-01-06,10.238,10.36,10.221,10.332,101532,0
2017-01-09,10.305,10.379,10.258,10.332,175237,0
2017-01-10,10.389,10.389,10.221,10.276,90922,0
2017-01-11,10.229,10.268,10.145,10.165,130830,0
2017-01-12,10.174,10.238,10.099,10.183,173486,0
2017-01-13,10.191,10.36,10.07,10.342,208230,0
2017-01-17,10.379,10.416,10.305,10.332,220606,0
2017-01-18,10.351,10.426,10.276,10.342,146191,0
2017-01-19,10.295,10.323,10.174,10.174,77344,0
2017-01-20,10.191,10.243,10.154,10.201,154116,0
2017-01-23,10.238,10.332,10.228,10.314,109365,0
2017-01-24,10.305,10.433,10.305,10.398,110543,0
2017-01-25,10.389,10.416,10.332,10.351,105592,0
2017-01-26,10.332,10.398,10.332,10.389,58911,0
2017-01-27,10.398,10.416,10.314,10.332,80093,0
2017-01-30,10.305,10.379,10.295,10.36,91944,0
2017-01-31,10.323,10.463,10.314,10.463,75949,0
2017-02-01,10.426,10.463,10.398,10.398,42859,0
2017-02-02,10.389,10.585,10.342,10.585,171747,0
2017-02-03,10.594,10.682,10.566,10.623,158096,0
2017-02-06,10.66,10.669,10.594,10.632,156635,0
2017-02-07,10.66,10.678,10.445,10.445,137592,0
2017-02-08,10.482,10.576,10.482,10.519,138096,0
2017-02-09,10.529,10.58,10.463,10.538,128840,0
2017-02-10,10.501,10.613,10.492,10.566,112627,0
2017-02-13,10.613,10.613,10.496,10.566,107789,0
2017-02-14,10.51,10.519,10.36,10.389,190296,0
2017-02-15,10.351,10.36,10.276,10.305,136659,0
2017-02-16,10.295,10.416,10.295,10.416,122343,0
2017-02-17,10.351,10.407,10.305,10.379,53849,0
2017-02-21,10.435,10.603,10.393,10.594,96882,0
2017-02-22,10.603,10.636,10.514,10.576,84262,0
2017-02-23,10.566,10.64,10.547,10.547,83804,0
2017-02-24,10.585,10.64,10.576,10.64,54338,0
2017-02-27,10.603,10.707,10.603,10.707,54350,0
2017-02-28,10.66,10.707,10.66,10.678,64775,0
2017-03-01,10.64,10.716,10.64,10.687,67633,0
2017-03-02,10.66,10.711,10.623,10.64,101250,0
2017-03-03,10.687,10.754,10.64,10.754,148457,0
2017-03-06,10.754,10.791,10.707,10.791,99461,0
2017-03-07,10.801,10.801,10.66,10.754,109279,0
2017-03-08,10.669,10.678,10.501,10.538,119526,0
2017-03-09,10.519,10.576,10.159,10.164,276287,0
2017-03-10,10.211,10.332,10.164,10.248,151616,0
2017-03-13,10.268,10.382,10.181,10.258,152313,0
2017-03-14,10.22,10.234,10.104,10.2,148582,0
2017-03-15,10.21,10.458,10.181,10.372,108474,0
2017-03-16,10.382,10.458,10.315,10.392,93389,0
2017-03-17,10.411,10.589,10.334,10.554,97052,0
2017-03-20,10.564,10.622,10.458,10.506,59768,0
2017-03-21,10.526,10.592,10.478,10.564,71426,0
2017-03-22,10.545,10.545,10.393,10.478,73347,0
2017-03-23,10.468,10.64,10.354,10.592,68508,0
2017-03-24,10.574,10.622,10.554,10.612,52011,0
2017-03-27,10.545,10.64,10.516,10.516,45801,0
2017-03-28,10.488,10.545,10.445,10.516,51924,0
2017-03-29,10.592,10.602,10.497,10.516,134034,0
2017-03-30,10.526,10.552,10.478,10.506,91836,0
2017-03-31,10.526,10.622,10.506,10.622,59729,0
2017-04-03,10.65,10.682,10.592,10.631,115950,0
2017-04-04,10.612,10.698,10.545,10.678,123715,0
2017-04-05,10.678,10.756,10.65,10.698,82217,0
2017-04-06,10.688,10.717,10.64,10.64,83404,0
2017-04-07,10.669,10.746,10.669,10.746,136461,0
2017-04-10,10.746,10.812,10.669,10.765,79376,0
2017-04-11,10.774,10.803,10.717,10.803,36505,0
2017-04-12,10.794,10.811,10.726,10.774,73802,0
2017-04-13,10.765,10.82,10.765,10.812,48653,0
2017-04-17,10.803,10.86,10.784,10.842,45972,0
2017-04-18,10.832,10.946,10.832,10.928,67089,0
2017-04-19,10.928,10.976,10.918,10.976,61917,0
2017-04-20,10.946,10.956,10.851,10.928,85734,0
2017-04-21,10.966,10.985,10.928,10.966,40627,0
2017-04-24,10.994,11.062,10.784,10.833,109779,0
2017-04-25,10.832,10.956,10.812,10.918,55829,0
2017-04-26,10.908,10.946,10.851,10.899,51993,0
2017-04-27,10.899,10.928,10.87,10.928,39275,0
2017-04-28,10.89,10.89,10.79,10.832,61642,0
2017-05-01,10.832,10.946,10.794,10.918,69551,0
2017-05-02,10.928,10.976,10.899,10.966,40032,0
2017-05-03,10.976,10.976,10.803,10.851,88832,0
2017-05-04,10.822,10.832,10.669,10.726,91072,0
2017-05-05,10.784,10.811,10.704,10.765,52093,0
2017-05-08,10.765,10.803,10.688,10.736,47736,0
2017-05-09,10.736,10.756,10.678,10.678,54008,0
2017-05-10,10.717,10.803,10.688,10.784,44361,0
2017-05-11,10.784,10.832,10.698,10.746,104829,0
2017-05-12,10.756,10.784,10.64,10.67,74584,0
2017-05-15,10.669,10.746,10.669,10.736,64772,0
2017-05-16,10.756,10.812,10.64,10.66,89462,0
2017-05-17,10.669,10.754,10.564,10.622,125308,0
2017-05-18,10.583,10.708,10.583,10.708,53524,0
2017-05-19,10.678,10.822,10.65,10.803,69810,0
2017-05-22,10.784,10.86,10.718,10.842,65882,0
2017-05-23,10.86,10.899,10.784,10.832,65124,0
2017-05-24,10.822,10.994,10.812,10.966,81812,0
2017-05-25,10.928,10.976,10.899,10.908,37026,0
2017-05-26,10.86,10.985,10.839,10.985,75281,0
2017-05-30,10.928,10.985,10.86,10.908,40912,0
2017-05-31,10.908,10.977,10.834,10.908,58786,0
2017-06-01,10.89,10.946,10.851,10.918,40044,0
2017-06-02,10.918,10.994,10.89,10.932,57080,0
2017-06-05,10.985,10.985,10.899,10.899,80244,0
2017-06-06,10.88,10.913,10.794,10.851,56705,0
2017-06-07,10.842,10.928,10.812,10.88,52039,0
2017-06-08,10.842,10.869,10.776,10.86,92513,0
2017-06-09,10.812,10.918,10.812,10.89,44143,0
2017-06-12,10.899,11.387,10.89,11.09,258590,0
2017-06-13,11.11,11.174,10.973,11.149,192835,0
2017-06-14,11.188,11.188,11.071,11.149,60896,0
2017-06-15,11.1,11.198,11.09,11.188,45522,0
2017-06-16,11.168,11.178,11.1,11.12,26031,0
2017-06-19,11.159,11.177,11.1,11.129,55092,0
2017-06-20,11.139,11.178,11.032,11.071,100247,0
2017-06-21,11.071,11.12,10.944,10.983,131747,0
2017-06-22,11.002,11.061,10.944,10.944,102359,0
2017-06-23,11.012,11.034,10.904,10.983,94214,0
2017-06-26,11.012,11.061,10.992,11.032,58220,0
2017-06-27,11.002,11.032,10.963,10.973,68977,0
2017-06-28,11.012,11.041,10.944,10.983,100559,0
2017-06-29,10.963,10.963,10.856,10.924,87470,0
2017-06-30,10.914,11.071,10.914,11.071,57932,0
2017-07-03,11.12,11.12,11.012,11.061,49522,0
2017-07-05,11.061,11.08,10.983,10.992,90347,0
2017-07-06,10.963,10.973,10.807,10.816,106437,0
2017-07-07,10.807,10.973,10.807,10.856,46131,0
2017-07-10,10.836,10.944,10.836,10.885,49561,0
2017-07-11,10.865,10.898,10.816,10.875,50224,0
2017-07-12,10.885,10.934,10.867,10.904,92255,0
2017-07-13,10.904,10.934,10.857,10.875,52382,0
2017-07-14,10.914,11.032,10.895,11.002,63325,0
2017-07-17,11.032,11.12,10.983,11.1,91430,0
2017-07-18,11.1,11.149,11.032,11.139,42692,0
2017-07-19,11.139,11.168,11.08,11.139,63203,0
2017-07-20,11.168,11.227,11.139,11.227,76089,0
2017-07-21,11.296,11.296,11.159,11.188,47755,0
2017-07-24,11.168,11.188,11.12,11.12,49292,0
2017-07-25,11.129,11.129,11.061,11.11,32288,0
2017-07-26,11.08,11.256,11.08,11.149,56577,0
2017-07-27,11.149,11.296,11.149,11.286,94034,0
2017-07-28,11.188,11.256,11.178,11.188,46672,0
2017-07-31,11.208,11.208,11.11,11.139,48202,0
2017-08-01,11.198,11.208,11.11,11.149,37721,0
2017-08-02,11.149,11.168,11.061,11.08,140010,0
2017-08-03,11.139,11.159,11.08,11.1,36011,0
2017-08-04,11.1,11.137,11.051,11.129,56680,0
2017-08-07,11.12,11.13,11.071,11.071,63061,0
2017-08-08,11.061,11.11,10.934,10.973,91757,0
2017-08-09,10.963,11.051,10.944,11.026,39442,0
2017-08-10,11.022,11.022,10.846,10.885,121619,0
2017-08-11,10.807,10.91,10.709,10.797,110365,0
2017-08-14,10.895,11.002,10.865,10.963,83079,0
2017-08-15,10.924,10.934,10.777,10.856,100707,0
2017-08-16,10.846,10.992,10.826,10.904,53371,0
2017-08-17,10.895,10.936,10.807,10.816,72151,0
2017-08-18,10.807,10.81,10.709,10.709,84402,0
2017-08-21,10.67,10.807,10.66,10.807,67171,0
2017-08-22,10.787,10.861,10.777,10.777,45818,0
2017-08-23,10.807,10.914,10.807,10.914,48689,0
2017-08-24,10.944,10.944,10.856,10.895,41596,0
2017-08-25,10.904,10.904,10.865,10.895,33363,0
2017-08-28,10.963,10.963,10.797,10.846,73361,0
2017-08-29,10.826,10.856,10.788,10.846,58661,0
2017-08-30,10.807,10.865,10.807,10.846,50727,0
2017-08-31,10.856,10.944,10.826,10.934,37784,0
2017-09-01,10.914,11.022,10.914,11.002,17441,0
2017-09-05,11.002,11.002,10.884,11.002,38280,0
2017-09-06,10.973,11.022,10.934,10.963,55597,0
2017-09-07,11.002,11.002,10.914,10.983,60472,0
2017-09-08,10.983,11.022,10.968,10.992,55994,0
2017-09-11,10.973,11.061,10.963,11.032,68030,0
2017-09-12,11.012,11.1,10.983,10.983,142029,0
2017-09-13,10.963,11.159,10.953,11.1,212925,0
2017-09-14,11.12,11.25,11.088,11.22,76274,0
2017-09-15,11.22,11.22,11.1,11.12,58982,0
2017-09-18,11.13,11.155,11.08,11.09,89760,0
2017-09-19,11.08,11.1568,11.07,11.08,62375,0
2017-09-20,11.11,11.1364,11.07,11.0784,48036,0
2017-09-21,11.07,11.0938,11.04,11.05,43303,0
2017-09-22,11.09,11.1843,10.99,11.01,86349,0
2017-09-25,10.99,11.09,10.99,11.09,39094,0
2017-09-26,11.09,11.15,11.06,11.11,68994,0
2017-09-27,11.08,11.08,11,11.03,68912,0
2017-09-28,11.02,11.12,11,11.1,100747,0
2017-09-29,11.08,11.1732,11.08,11.15,55837,0
2017-10-02,11.15,11.21,11.117,11.14,126027,0
2017-10-03,11.13,11.18,11.11,11.12,74510,0
2017-10-04,11.07,11.15,11.05,11.09,83727,0
2017-10-05,11.1,11.19,11.08,11.18,68002,0
2017-10-06,11.14,11.2,11.125,11.14,46702,0
2017-10-09,11.12,11.1491,11.1,11.14,32386,0
2017-10-10,11.11,11.17,11.08,11.12,73931,0
2017-10-11,11.16,11.217,11.09,11.145,49974,0
2017-10-12,11.14,11.21,11.115,11.2,50976,0
2017-10-13,11.17,11.26,11.17,11.22,59487,0
2017-10-16,11.25,11.26,11.21,11.22,48415,0
2017-10-17,11.22,11.26,11.203,11.24,64233,0
2017-10-18,11.22,11.26,11.2,11.22,70533,0
2017-10-19,11.2,11.2599,11.2,11.22,45139,0
2017-10-20,11.19,11.226,11.18,11.2,37729,0
2017-10-23,11.2,11.26,11.18,11.2,60443,0
2017-10-24,11.21,11.25,11.16,11.24,48184,0
2017-10-25,11.18,11.18,11.1,11.16,49832,0
2017-10-26,11.18,11.1967,11.06,11.07,64051,0
2017-10-27,11.12,11.14,11.05,11.08,98231,0
2017-10-30,11.06,11.09,11.0101,11.05,93955,0
2017-10-31,11.04,11.0466,10.98,10.99,54501,0
2017-11-01,10.98,11.0649,10.94,10.96,97781,0
2017-11-02,11.03,11.1,10.96,11.1,73473,0
2017-11-03,11.05,11.06,11,11.01,58589,0
2017-11-06,11.09,11.0901,11,11.08,77719,0
2017-11-07,11.03,11.15,11.03,11.14,107469,0
2017-11-08,11.09,11.17,11.09,11.16,54940,0
2017-11-09,11.11,11.18,11.1,11.16,49598,0
2017-11-10,11.12,11.16,11.12,11.16,60635,0
