Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7669,8.8201,8.7669,8.8119,19289,0
2005-02-28,8.9013,8.9013,8.3803,8.6861,126370,0
2005-03-01,8.7669,8.9656,8.5962,8.8568,171972,0
2005-03-02,8.8036,8.9283,8.3895,8.9013,143113,0
2005-03-03,8.9824,8.9824,8.7397,8.8201,38119,0
2005-03-04,8.8119,8.974,8.7397,8.8036,74980,0
2005-03-07,8.8478,8.8478,8.5063,8.6051,186686,0
2005-03-08,8.7577,8.7577,8.5872,8.6051,21796,0
2005-03-09,8.5512,8.6952,8.4434,8.4522,51032,0
2005-03-10,8.5962,8.659,8.1286,8.4344,105299,0
2005-03-11,8.6414,8.6414,8.2723,8.3624,104174,0
2005-03-14,8.3265,8.5692,8.2365,8.3443,152273,0
2005-03-15,8.3265,8.3624,8.2004,8.3624,126308,0
2005-03-16,8.4074,8.4074,8.0478,8.2186,148692,0
2005-03-17,8.1107,8.1915,7.9127,7.9937,157916,0
2005-03-18,8.0206,8.0656,7.8948,8.0295,59164,0
2005-03-21,8.0836,8.0836,7.8679,8.0028,63238,0
2005-03-22,8.0028,8.0478,7.8948,7.9127,28306,0
2005-03-23,7.9396,7.9487,7.6429,7.688,70474,0
2005-03-24,7.688,8.0926,7.688,8.0206,68278,0
2005-03-28,8.0926,8.0926,7.7059,7.8051,52031,0
2005-03-29,7.7239,7.9937,7.7239,7.8318,59131,0
2005-03-30,7.697,7.9847,7.697,7.8679,43592,0
2005-03-31,7.9937,8.3803,7.9937,8.2275,108730,0
2005-04-01,8.1466,8.2365,8.0028,8.0028,49691,0
2005-04-04,8.0926,8.2275,8.0028,8.1734,50314,0
2005-04-05,8.0478,8.2365,8.0478,8.1376,59948,0
2005-04-06,8.1016,8.2814,8.0926,8.2275,79046,0
2005-04-07,8.2186,8.2186,8.0478,8.1376,32396,0
2005-04-08,8.1376,8.1645,7.9847,8.0656,46529,0
2005-04-11,8.0206,8.0926,7.8948,7.9038,21093,0
2005-04-12,7.9127,7.9127,7.778,7.8587,16626,0
2005-04-13,7.8769,7.9038,7.7508,7.76,54301,0
2005-04-14,7.8051,7.8407,7.778,7.778,29194,0
2005-04-15,7.733,7.8587,7.508,7.6429,130730,0
2005-04-18,7.4722,7.6429,7.2383,7.616,196134,0
2005-04-19,7.6521,7.661,7.5621,7.6429,111936,0
2005-04-20,7.6429,7.688,7.3912,7.6429,159342,0
2005-04-21,7.661,7.778,7.4722,7.733,207270,0
2005-04-22,7.6429,7.796,7.58,7.6521,187230,0
2005-04-25,7.598,8.0028,7.4632,7.8587,117070,0
2005-04-26,7.8587,7.8948,7.508,7.598,76704,0
2005-04-27,7.598,7.7508,7.5621,7.661,69623,0
2005-04-28,7.688,7.688,7.5621,7.625,90305,0
2005-04-29,7.6429,7.7239,7.3374,7.4363,107032,0
2005-05-02,7.4722,7.5891,7.4182,7.4182,77364,0
2005-05-03,7.571,7.9217,7.3733,7.5531,182045,0
2005-05-04,7.5531,7.598,7.4182,7.4272,65948,0
2005-05-05,7.4272,7.4902,7.3643,7.4182,68786,0
2005-05-06,7.4182,7.4902,7.3643,7.3912,85589,0
2005-05-09,7.544,7.571,7.4182,7.4542,189945,0
2005-05-10,7.2743,7.4452,7.0316,7.0676,162143,0
2005-05-11,7.0946,7.2023,7.0137,7.1305,77405,0
2005-05-12,7.1665,7.1755,6.4831,6.4831,176722,0
2005-05-13,6.4921,6.7798,6.3841,6.4292,134959,0
2005-05-16,6.4292,6.6089,6.3393,6.5461,217571,0
2005-05-17,6.564,6.7438,6.4651,6.7259,64391,0
2005-05-18,6.7259,6.9327,6.6988,6.8517,95101,0
2005-05-19,6.7438,6.9236,6.6808,6.7888,57299,0
2005-05-20,6.7888,6.9595,6.708,6.7259,32128,0
2005-05-23,6.7438,6.7438,6.2582,6.3393,286916,0
2005-05-24,6.1954,6.6988,6.1954,6.519,293082,0
2005-05-25,6.564,6.9236,6.3483,6.519,89019,0
2005-05-26,6.6269,6.7438,6.4382,6.564,51251,0
2005-05-27,6.645,6.654,6.5998,6.6269,33508,0
2005-05-31,6.5729,6.6089,6.519,6.564,18795,0
2005-06-01,6.6359,6.7438,6.528,6.663,81061,0
2005-06-02,6.663,6.7168,6.4382,6.645,65943,0
2005-06-03,6.7259,6.762,6.4741,6.654,44540,0
2005-06-06,6.6089,6.6988,6.564,6.645,57484,0
2005-06-07,6.6988,6.7888,6.4651,6.4651,58227,0
2005-06-08,6.564,6.564,6.4473,6.4651,265934,0
2005-06-09,6.4111,6.5729,6.2942,6.519,99255,0
2005-06-10,6.519,6.5998,6.4473,6.5551,55218,0
2005-06-13,6.51,6.564,6.4202,6.519,102481,0
2005-06-14,6.519,6.618,6.4741,6.519,146866,0
2005-06-15,6.7888,6.7888,6.4562,6.582,93884,0
2005-06-16,6.6089,6.6899,6.6089,6.654,61123,0
2005-06-17,6.7888,6.7888,6.4562,6.564,62675,0
2005-06-20,6.7259,6.7259,6.4651,6.6089,52074,0
2005-06-21,6.654,6.654,6.4831,6.5551,53747,0
2005-06-22,6.582,6.6089,6.3393,6.4292,106154,0
2005-06-23,6.4921,6.4921,6.3752,6.4202,49626,0
2005-06-24,6.4741,6.654,6.3302,6.5371,2736031,0
2005-06-27,6.4741,6.591,6.3393,6.4562,169707,0
2005-06-28,6.4741,6.5461,6.3122,6.519,74845,0
2005-06-29,6.4202,6.6089,6.3841,6.5551,45177,0
2005-06-30,6.5729,6.591,6.4473,6.5551,126480,0
2005-07-01,6.5729,6.6089,6.528,6.564,176746,0
2005-07-05,6.5551,6.564,6.3932,6.4562,244428,0
2005-07-06,6.4651,6.4921,6.3932,6.4473,67752,0
2005-07-07,6.3662,6.4741,6.3032,6.3841,70158,0
2005-07-08,6.3302,6.4021,6.2223,6.3122,144476,0
2005-07-11,6.3573,6.4382,6.2942,6.3841,100487,0
2005-07-12,6.3212,6.564,6.2763,6.4651,284850,0
2005-07-13,6.519,6.5371,6.3932,6.4292,47478,0
2005-07-14,6.4921,6.564,6.3212,6.4202,99655,0
2005-07-15,6.3483,6.5009,6.3483,6.3841,74090,0
2005-07-18,6.3841,6.4741,6.2402,6.2582,133332,0
2005-07-19,6.3573,6.3573,6.2133,6.2402,244079,0
2005-07-20,6.2133,6.4651,6.2133,6.4382,119555,0
2005-07-21,6.4292,6.4292,6.1682,6.2582,239959,0
2005-07-22,6.2942,6.4292,6.2582,6.4292,168229,0
2005-07-25,6.4292,6.645,6.3932,6.5551,154847,0
2005-07-26,6.564,6.564,6.4921,6.5009,215529,0
2005-07-27,6.564,6.564,6.4292,6.519,62325,0
2005-07-28,6.5729,6.645,6.4292,6.645,159606,0
2005-07-29,6.6089,6.654,6.5461,6.654,155261,0
2005-08-01,6.663,6.7888,6.6089,6.645,168728,0
2005-08-02,6.7438,6.7438,6.5371,6.6359,157670,0
2005-08-03,6.5729,7.0406,6.519,6.6808,426920,0
2005-08-04,6.6808,6.8877,6.5729,6.618,97038,0
2005-08-05,6.663,6.8068,6.5371,6.5371,168775,0
2005-08-08,6.591,6.708,6.5551,6.5729,117965,0
2005-08-09,6.564,7.3733,6.564,7.0047,307735,0
2005-08-10,7.0766,7.1305,6.8426,7.0856,187179,0
2005-08-11,7.0316,7.0946,6.9956,7.0406,75084,0
2005-08-12,7.0047,7.0766,6.8967,7.0406,101672,0
2005-08-15,7.0226,7.1934,6.8877,7.0496,113306,0
2005-08-16,6.9956,7.2653,6.8426,6.8426,76625,0
2005-08-17,6.8249,6.9058,6.7438,6.8877,34706,0
2005-08-18,6.8158,7.2922,6.7438,6.7888,81807,0
2005-08-19,6.7529,6.9327,6.7438,6.7798,43189,0
2005-08-22,6.8426,6.8697,6.6988,6.8697,82811,0
2005-08-23,6.8697,6.9236,6.7438,6.7798,75422,0
2005-08-24,6.708,7.0406,6.708,6.9506,108882,0
2005-08-25,7.0137,7.0586,6.8517,6.9866,80189,0
2005-08-26,6.9779,7.0316,6.8158,6.9595,79531,0
2005-08-29,6.9236,7.0047,6.7708,6.8697,127290,0
2005-08-30,6.8337,7.508,6.6808,6.8697,330122,0
2005-08-31,6.9236,7.1665,6.7888,6.9866,206434,0
2005-09-01,7.0226,7.1665,6.9866,7.0856,66165,0
2005-09-02,7.1037,7.1037,6.9687,7.0586,27011,0
2005-09-06,7.1037,7.1934,6.9956,7.1934,74447,0
2005-09-07,7.1576,7.2023,7.0856,7.1934,54215,0
2005-09-08,7.2023,7.2023,7.0406,7.1305,60477,0
2005-09-09,7.2023,7.2023,7.0406,7.1216,45876,0
2005-09-12,7.1576,7.2023,7.0406,7.1845,81078,0
2005-09-13,7.2023,7.2564,7.0137,7.2204,97030,0
2005-09-14,7.2564,7.2564,7.1486,7.2023,80129,0
2005-09-15,7.2383,7.2383,7.1755,7.2204,42946,0
2005-09-16,7.3012,7.544,7.2743,7.526,204409,0
2005-09-19,7.4722,7.8407,7.4722,7.6339,1359410,0
2005-09-20,7.688,8.0478,7.598,7.7869,265747,0
2005-09-21,7.7508,7.9937,7.661,7.8318,593970,0
2005-09-22,7.8497,7.8679,7.688,7.7418,219576,0
2005-09-23,7.6521,7.8407,7.5531,7.688,154126,0
2005-09-26,7.688,7.7691,7.616,7.6339,75745,0
2005-09-27,7.58,7.6429,7.4542,7.4991,35170,0
2005-09-28,7.5171,7.598,7.2293,7.3012,134956,0
2005-09-29,7.2833,7.2833,7.1037,7.2383,163576,0
2005-09-30,7.2204,7.4363,7.2204,7.4363,78258,0
2005-10-03,7.3912,7.4632,7.0676,7.2833,159946,0
2005-10-04,7.3463,7.5351,7.2653,7.2653,79862,0
2005-10-05,7.2204,7.3283,6.9417,7.0946,198228,0
2005-10-06,7.0406,7.1305,6.8426,6.9236,240127,0
2005-10-07,7.0047,7.0586,6.8608,6.9146,295700,0
2005-10-10,6.9779,7.0047,6.7529,6.7529,270276,0
2005-10-11,6.7529,6.9236,6.7259,6.7349,103596,0
2005-10-12,6.7168,6.7168,6.3573,6.618,142727,0
2005-10-13,6.645,6.8517,6.4831,6.8337,151217,0
2005-10-14,6.8608,6.8608,6.7438,6.8426,44852,0
2005-10-17,6.8249,6.8249,6.6359,6.7168,47535,0
2005-10-18,6.762,6.7979,6.519,6.5551,34921,0
2005-10-19,6.564,6.8877,6.4831,6.8787,54484,0
2005-10-20,6.8337,6.8337,6.6359,6.708,56107,0
2005-10-21,6.663,6.762,6.663,6.7259,46007,0
2005-10-24,6.7438,7.0586,6.708,7.0586,59227,0
2005-10-25,6.9866,7.0496,6.7979,7.0316,42697,0
2005-10-26,6.9687,7.1576,6.9417,7.1125,45517,0
2005-10-27,7.1037,7.1037,6.564,6.564,133853,0
2005-10-28,6.6359,6.663,6.519,6.6269,68467,0
2005-10-31,6.654,7.0856,6.645,7.0137,41931,0
2005-11-01,6.9327,7.0766,6.8337,6.8787,43998,0
2005-11-02,6.8249,7.2293,6.8249,7.0676,108033,0
2005-11-03,7.2114,7.2204,7.0226,7.1216,47262,0
2005-11-04,7.1934,7.2204,7.0137,7.1576,50801,0
2005-11-07,7.1125,7.4722,6.8787,7.1037,94451,0
2005-11-08,7.1934,7.1934,6.519,6.7259,98553,0
2005-11-09,6.7888,6.7888,6.6719,6.7529,57840,0
2005-11-10,6.6988,6.9146,6.618,6.9058,63790,0
2005-11-11,6.8158,6.8158,6.5998,6.6899,50114,0
2005-11-14,6.6988,6.8877,6.519,6.8697,112737,0
2005-11-15,6.8877,7.1395,6.8697,7.0676,69464,0
2005-11-16,7.0586,7.1486,6.7529,6.9058,52287,0
2005-11-17,6.9956,7.0137,6.7798,6.8697,68555,0
2005-11-18,6.9866,7.1216,6.8608,6.9866,54543,0
2005-11-21,6.9327,7.0676,6.8337,6.9779,84337,0
2005-11-22,6.9236,7.0856,6.7979,7.0766,69982,0
2005-11-23,7.0226,7.1395,6.6089,6.8426,108243,0
2005-11-25,6.8249,6.8426,6.6359,6.7349,36840,0
2005-11-28,6.9506,6.9506,6.5998,6.7349,76559,0
2005-11-29,6.6719,7.0137,6.6719,6.9687,90098,0
2005-11-30,6.9866,6.9866,6.7708,6.8967,42815,0
2005-12-01,7.0137,7.1486,6.9146,7.0496,181562,0
2005-12-02,7.0137,7.1934,6.9595,6.9779,58220,0
2005-12-05,6.9687,7.2114,6.7798,7.1755,69272,0
2005-12-06,7.2564,7.544,7.2204,7.2474,127402,0
2005-12-07,7.3012,7.3733,7.0496,7.0496,78292,0
2005-12-08,7.1216,7.1305,6.7259,6.7888,95949,0
2005-12-09,6.8426,6.9236,6.5729,6.8877,64973,0
2005-12-12,6.9595,7.1216,6.8337,7.0766,54929,0
2005-12-13,7.1305,7.1486,6.7798,6.8158,68116,0
2005-12-14,6.8337,6.8337,6.6988,6.7168,42751,0
2005-12-15,6.663,6.7798,6.4651,6.519,98964,0
2005-12-16,6.528,6.645,6.0965,6.528,404089,0
2005-12-19,6.4473,6.4831,6.3212,6.4111,91381,0
2005-12-20,6.3932,6.5551,6.2673,6.4741,88524,0
2005-12-21,6.5371,6.9058,6.5371,6.8697,73354,0
2005-12-22,6.8517,6.9506,6.663,6.8068,60446,0
2005-12-23,6.7438,6.9956,6.6808,6.9417,38400,0
2005-12-27,6.9236,7.0137,6.6089,6.7438,77682,0
2005-12-28,6.762,6.762,6.4651,6.663,92841,0
2005-12-29,6.7168,6.7979,6.3932,6.7438,146529,0
2005-12-30,6.6988,7.1395,6.6988,7.0676,201446,0
2006-01-03,6.8426,7.1665,6.8337,7.1576,103530,0
2006-01-04,7.1934,7.3374,7.1216,7.2114,61633,0
2006-01-05,7.2204,7.3193,7.1665,7.2204,30997,0
2006-01-06,7.2833,7.2833,7.0856,7.2293,111988,0
2006-01-09,7.2114,7.2833,7.1305,7.2564,63025,0
2006-01-10,7.1845,7.2653,7.0946,7.2653,41541,0
2006-01-11,7.2293,7.3552,7.0946,7.2474,82841,0
2006-01-12,7.2383,7.3463,7.1395,7.2743,27942,0
2006-01-13,7.2743,7.4182,7.0496,7.2023,24632,0
2006-01-17,7.1125,7.1486,6.8337,6.9595,106656,0
2006-01-18,6.8158,7.0137,6.708,6.9779,57009,0
2006-01-19,7.0406,7.0946,6.8337,7.0856,64793,0
2006-01-20,7.1934,7.2743,6.9327,6.9687,63321,0
2006-01-23,6.9687,7.3552,6.9327,7.3552,62874,0
2006-01-24,7.3733,7.3733,7.1934,7.3283,93270,0
2006-01-25,7.4001,7.4001,7.1305,7.2474,108753,0
2006-01-26,7.2653,7.4001,7.0856,7.3463,164200,0
2006-01-27,7.3643,7.3912,7.1486,7.3552,103808,0
2006-01-30,7.3193,7.3374,6.9687,7.2743,133069,0
2006-01-31,7.2383,7.3912,7.1934,7.3733,151802,0
2006-02-01,7.3193,7.4092,7.2293,7.3733,77440,0
2006-02-02,7.3374,7.5351,7.2922,7.4902,132668,0
2006-02-03,7.4542,7.5621,7.2383,7.4001,126420,0
2006-02-06,7.3552,7.625,7.2653,7.616,83729,0
2006-02-07,7.6339,7.688,7.4272,7.4902,84997,0
2006-02-08,7.607,7.607,7.3374,7.4182,35754,0
2006-02-09,7.4542,7.607,7.4542,7.508,87292,0
2006-02-10,7.4722,7.7239,7.3463,7.616,57232,0
2006-02-13,7.5531,7.607,7.3733,7.4272,517475,0
2006-02-14,7.3821,7.9847,7.3463,7.8138,306125,0
2006-02-15,7.9577,8.0478,7.778,8.0206,582448,0
2006-02-16,8.1286,8.3176,7.9667,8.2365,143590,0
2006-02-17,8.4254,8.4434,8.1915,8.3713,136232,0
2006-02-21,8.4972,8.4972,8.0926,8.1466,73106,0
2006-02-22,8.2275,8.3624,8.0747,8.2723,85622,0
2006-02-23,8.2275,8.3895,8.1556,8.2814,174044,0
2006-02-24,8.2635,8.2635,8.0117,8.1107,80730,0
2006-02-27,8.1286,8.3534,8.0656,8.3265,53027,0
2006-02-28,8.2814,8.3176,8.1286,8.2095,63506,0
2006-03-01,8.2095,8.3624,8.0387,8.3265,55969,0
2006-03-02,8.2455,8.3084,8.1016,8.2544,32589,0
2006-03-03,8.2365,8.3624,8.0926,8.1016,15610,0
2006-03-06,8.0747,8.0747,7.6429,7.9127,49511,0
2006-03-07,7.8228,7.9937,7.4812,7.5171,74090,0
2006-03-08,7.3912,8.0295,7.3912,7.7418,80166,0
2006-03-09,7.6429,7.7239,7.4812,7.6429,80201,0
2006-03-10,7.526,7.9396,7.5171,7.9396,37407,0
2006-03-13,8.0028,8.0926,7.6521,7.796,60395,0
2006-03-14,7.7239,7.9038,7.697,7.8769,35587,0
2006-03-15,7.9487,8.0028,7.796,7.8769,25750,0
2006-03-16,7.9577,8.0656,7.7239,7.8948,70447,0
2006-03-17,7.9577,8.0926,7.7149,7.8051,234624,0
2006-03-20,7.7691,8.0387,7.6429,7.8858,153117,0
2006-03-21,7.9127,7.9396,7.7508,7.8138,67707,0
2006-03-22,7.8051,7.9667,7.733,7.9127,44688,0
2006-03-23,7.9307,8.2004,7.9307,8.1824,427924,0
2006-03-24,8.1824,8.3265,8.1016,8.2723,43315,0
2006-03-27,8.2544,8.3624,8.1824,8.3354,283981,0
2006-03-28,8.3624,8.3624,8.2275,8.2723,55847,0
2006-03-29,8.3984,8.3984,8.1824,8.3354,43868,0
2006-03-30,8.2994,8.3534,8.1915,8.2994,65351,0
2006-03-31,8.3895,8.3895,8.2004,8.3713,120885,0
2006-04-03,8.3624,8.3895,8.2365,8.2994,224554,0
2006-04-04,8.3176,8.3176,8.2004,8.2814,93972,0
2006-04-05,8.3534,8.3534,8.0926,8.2723,98681,0
2006-04-06,8.2455,8.2723,8.1107,8.1824,32755,0
2006-04-07,8.1556,8.3624,7.9667,7.9847,48364,0
2006-04-10,7.9847,8.2723,7.9847,8.0836,32296,0
2006-04-11,8.1556,8.1734,7.697,7.8587,70974,0
2006-04-12,7.796,8.0206,7.796,8.0028,149040,0
2006-04-13,7.9667,8.1824,7.9487,8.0478,197109,0
2006-04-17,8.0478,8.1016,7.8051,8.1016,117784,0
2006-04-18,8.1107,8.4434,8.1107,8.3265,333553,0
2006-04-19,8.3354,8.3443,8.2544,8.2904,102735,0
2006-04-20,8.2455,8.4522,8.2095,8.2455,63318,0
2006-04-21,8.2095,8.2544,7.9937,8.2095,45809,0
2006-04-24,8.1645,8.2904,8.0747,8.1286,24802,0
2006-04-25,8.1107,8.2814,8.0387,8.2635,176507,0
2006-04-26,8.1556,8.2723,8.1556,8.2635,120958,0
2006-04-27,8.1734,8.3354,8.0565,8.1016,36807,0
2006-04-28,8.0295,8.1107,7.8948,8.0926,56765,0
2006-05-01,8.0565,8.4703,8.0565,8.2365,141511,0
2006-05-02,8.3176,8.4163,8.1824,8.2723,170044,0
2006-05-03,8.2275,8.4254,8.0926,8.2004,96347,0
2006-05-04,8.2186,8.4344,8.1466,8.2455,127232,0
2006-05-05,8.2723,8.7225,8.2723,8.7043,320777,0
2006-05-08,8.7669,8.7669,8.3803,8.5782,95346,0
2006-05-09,8.5422,8.6771,8.2365,8.2814,89060,0
2006-05-10,8.2814,8.4522,8.1376,8.3176,60189,0
2006-05-11,8.2635,8.5241,8.1376,8.1915,1194142,0
2006-05-12,8.1466,8.2186,7.8228,7.8679,81144,0
2006-05-15,7.8138,7.9038,7.4722,7.625,71221,0
2006-05-16,7.571,8.1196,7.571,8.1196,85499,0
2006-05-17,8.0565,8.4254,8.0478,8.2723,106088,0
2006-05-18,8.2723,8.3895,8.1734,8.2365,51613,0
2006-05-19,8.2365,8.3895,8.1376,8.2994,53858,0
2006-05-22,8.1824,8.1824,7.8769,7.9487,75357,0
2006-05-23,8.0295,8.1645,7.4632,7.5351,102733,0
2006-05-24,7.4722,8.2095,7.4722,7.8407,82673,0
2006-05-25,7.9217,8.1286,7.8138,7.9396,45540,0
2006-05-26,8.0028,8.0926,7.7059,7.7418,27268,0
2006-05-30,7.6791,8.0747,7.4632,7.508,56767,0
2006-05-31,7.5621,7.9757,7.4722,7.9038,631736,0
2006-06-01,7.9396,8.0656,7.8858,8.0478,90330,0
2006-06-02,8.1734,8.1734,7.8769,8.0028,54521,0
2006-06-05,7.9396,8.0028,7.4452,7.4632,113271,0
2006-06-06,7.4542,7.76,7.3821,7.5891,70456,0
2006-06-07,7.6429,7.7059,7.3283,7.3643,105080,0
2006-06-08,7.4092,7.9847,7.3283,7.8858,182107,0
2006-06-09,7.8948,7.9847,7.7059,7.7508,180034,0
2006-06-12,7.7149,7.7239,7.4001,7.4632,93548,0
2006-06-13,7.4182,7.6339,7.3912,7.526,108708,0
2006-06-14,7.5621,7.7691,7.4182,7.6429,102449,0
2006-06-15,7.76,7.8497,7.6791,7.697,139008,0
2006-06-16,7.8587,8.0926,7.616,7.796,677022,0
2006-06-19,7.8587,7.9038,7.5621,7.6699,67820,0
2006-06-20,7.7059,7.8407,7.6339,7.76,99810,0
2006-06-21,7.7418,7.8679,7.4272,7.8051,598419,0
2006-06-22,7.7418,7.7418,7.5531,7.607,125111,0
2006-06-23,7.58,7.58,7.4272,7.4363,701028,0
2006-06-26,7.5171,7.733,7.4363,7.7149,40877,0
2006-06-27,7.733,7.7418,7.3193,7.3733,112860,0
2006-06-28,7.3912,7.4452,7.2023,7.3283,50100,0
2006-06-29,7.3643,7.7508,7.2383,7.7508,89405,0
2006-06-30,7.7691,7.8051,7.5621,7.8051,267031,0
2006-07-03,7.8407,8.0387,7.688,8.0295,45430,0
2006-07-05,7.9038,8.1016,7.733,7.9127,224540,0
2006-07-06,7.9487,8.0656,7.8318,7.9847,127262,0
2006-07-07,7.9577,8.0836,7.616,7.7059,96661,0
2006-07-10,7.76,8.0478,7.661,7.7149,49088,0
2006-07-11,7.688,7.9757,7.616,7.8948,84631,0
2006-07-12,7.8769,8.0295,7.76,7.778,252363,0
2006-07-13,7.733,7.8948,7.4632,7.526,108784,0
2006-07-14,7.625,7.7239,7.4542,7.5171,73004,0
2006-07-17,7.6521,7.7869,7.5531,7.733,137783,0
2006-07-18,7.7418,7.8948,7.3912,7.6429,54394,0
2006-07-19,7.6339,8.0117,7.6339,7.796,88463,0
2006-07-20,7.8497,8.0028,7.6791,7.733,167657,0
2006-07-21,7.688,7.76,7.6339,7.697,80170,0
2006-07-24,7.778,7.778,7.6339,7.76,50865,0
2006-07-25,7.733,7.9667,7.733,7.8948,165377,0
2006-07-26,7.8228,8.0295,7.6521,7.9577,122576,0
2006-07-27,8.0387,8.0747,7.8138,7.9217,77601,0
2006-07-28,8.0836,8.0836,7.8679,7.9667,41424,0
2006-07-31,8.0206,8.1734,7.8858,8.1645,129956,0
2006-08-01,8.0836,8.1556,7.9127,8.0028,66341,0
2006-08-02,8.0747,8.0926,7.8051,7.9307,35372,0
2006-08-03,7.8679,8.1556,7.8679,8.1196,58407,0
2006-08-04,8.2365,8.2365,8.0117,8.0747,73539,0
2006-08-07,8.0478,8.1734,7.9577,8.1286,94739,0
2006-08-08,8.1915,8.2365,8.1016,8.1824,127437,0
2006-08-09,8.3624,8.3624,7.8407,7.9038,93232,0
2006-08-10,7.9127,8.0117,7.7418,7.9396,76926,0
2006-08-11,7.9487,8.1556,7.8679,8.0926,41903,0
2006-08-14,8.1556,8.2904,8.0387,8.0747,94094,0
2006-08-15,8.2275,8.2904,8.0926,8.1556,97396,0
2006-08-16,8.2455,8.3176,8.0387,8.2186,43891,0
2006-08-17,8.2275,8.3984,8.2095,8.3354,115783,0
2006-08-18,8.3895,8.3895,8.2095,8.3176,102994,0
2006-08-21,8.3084,8.3895,8.1196,8.2095,149200,0
2006-08-22,8.2004,8.2635,8.1107,8.1824,49123,0
2006-08-23,8.2186,8.2635,8.0836,8.0836,514379,0
2006-08-24,8.1107,8.4254,8.0747,8.2186,74683,0
2006-08-25,8.2186,8.3534,8.1556,8.2723,25219,0
2006-08-28,8.2814,8.3624,8.1915,8.1915,27845,0
2006-08-29,8.2095,8.4254,8.1016,8.3984,61038,0
2006-08-30,8.3624,8.4795,8.0926,8.4613,40737,0
2006-08-31,8.4972,8.5331,8.4163,8.4972,58284,0
2006-09-01,8.5241,8.6232,8.4163,8.5872,47496,0
2006-09-05,8.6141,8.7669,8.3895,8.6861,113044,0
2006-09-06,8.6051,8.8119,8.6051,8.7761,98759,0
2006-09-07,8.7577,8.7577,8.6322,8.6952,56415,0
2006-09-08,8.6498,8.6952,8.4703,8.4795,50348,0
2006-09-11,8.4522,8.5602,8.2455,8.3084,42863,0
2006-09-12,8.3443,8.5962,8.2186,8.5872,34228,0
2006-09-13,8.5422,8.5962,8.4434,8.5872,30415,0
2006-09-14,8.5241,8.6051,8.4522,8.5782,28378,0
2006-09-15,8.6771,8.9013,8.1915,8.7134,236031,0
2006-09-18,8.7134,8.7134,8.4972,8.6771,26767,0
2006-09-19,8.659,8.7134,8.2455,8.6679,61708,0
2006-09-20,8.7577,8.8119,8.6051,8.7577,34667,0
2006-09-21,8.7669,8.7669,8.5962,8.6679,27257,0
2006-09-22,8.6232,8.8752,8.3176,8.6771,72668,0
2006-09-25,8.659,8.7577,8.5152,8.5782,52776,0
2006-09-26,8.6051,8.6322,8.4703,8.5872,50471,0
2006-09-27,8.5422,8.6498,8.5063,8.6322,51037,0
2006-09-28,8.6679,8.7397,8.4972,8.6498,23747,0
2006-09-29,8.7043,8.7669,8.3803,8.4883,92507,0
2006-10-02,8.4522,8.6322,8.2095,8.3265,22372,0
2006-10-03,8.2723,8.5331,8.0926,8.2723,36015,0
2006-10-04,8.2723,8.5692,8.1016,8.5331,48394,0
2006-10-05,8.6322,8.7397,8.4434,8.7225,67130,0
2006-10-06,8.659,8.8119,8.5962,8.7852,90291,0
2006-10-09,8.7306,8.8119,8.5692,8.8119,33682,0
2006-10-10,8.8119,8.8119,8.5962,8.7306,36448,0
2006-10-11,8.5782,8.7761,8.4883,8.6141,50212,0
2006-10-12,8.6952,8.8036,8.5152,8.5782,127459,0
2006-10-13,8.6232,8.7944,8.4883,8.6679,48173,0
2006-10-16,8.6861,8.7043,8.4795,8.5602,93387,0
2006-10-17,8.4883,8.5602,8.3895,8.4074,71875,0
2006-10-18,8.4344,8.5962,8.2904,8.3443,79438,0
2006-10-19,8.3443,8.5602,8.2723,8.4972,62572,0
2006-10-20,8.5602,8.5602,8.2904,8.3354,33971,0
2006-10-23,8.2635,8.4434,8.1645,8.4074,89841,0
2006-10-24,8.3443,8.3984,8.1645,8.3443,28943,0
2006-10-25,8.3084,8.5241,8.2095,8.2723,27211,0
2006-10-26,8.3534,8.4883,8.2635,8.3354,75613,0
2006-10-27,8.2723,8.3984,8.2723,8.3176,46712,0
2006-10-30,8.2544,8.8387,8.2186,8.7225,73204,0
2006-10-31,8.6952,8.7484,8.4972,8.7225,656148,0
2006-11-01,8.6861,8.7669,8.3534,8.4522,95295,0
2006-11-02,8.3803,8.6952,8.2455,8.5692,175472,0
2006-11-03,8.6322,8.8036,8.4254,8.6498,130778,0
2006-11-06,8.7761,8.7944,8.5512,8.6498,54512,0
2006-11-07,8.9917,9.3598,8.8387,9.298,525765,0
2006-11-08,9.2611,9.523,9.2175,9.478,260370,0
2006-11-09,9.4849,9.532,9.2611,9.3598,147161,0
2006-11-10,9.3421,9.4592,9.3245,9.4414,424231,0
2006-11-13,9.3784,9.594,9.3696,9.594,248634,0
2006-11-14,9.63,9.638,9.4414,9.622,272330,0
2006-11-15,9.638,9.648,9.576,9.63,117741,0
2006-11-16,9.586,9.89,9.576,9.89,184422,0
2006-11-17,9.89,9.89,9.648,9.764,82897,0
2006-11-20,9.773,9.909,9.738,9.738,117105,0
2006-11-21,9.756,9.846,9.747,9.846,76676,0
2006-11-22,9.874,9.9,9.792,9.829,70190,0
2006-11-24,9.738,9.829,9.675,9.711,99798,0
2006-11-27,9.711,9.819,9.648,9.802,103835,0
2006-11-28,9.792,9.864,9.792,9.846,164987,0
2006-11-29,9.874,10.009,9.764,9.98,248379,0
2006-11-30,10.07,10.656,10.07,10.594,281461,0
2006-12-01,10.538,10.664,10.413,10.547,182679,0
2006-12-04,10.521,10.799,10.512,10.792,248025,0
2006-12-05,10.792,10.898,10.773,10.792,279207,0
2006-12-06,10.815,10.879,10.647,10.782,254879,0
2006-12-07,10.792,10.799,10.61,10.701,120734,0
2006-12-08,10.719,10.773,10.638,10.735,146973,0
2006-12-11,10.744,10.744,10.656,10.71,189253,0
2006-12-12,10.664,10.701,10.34,10.413,266382,0
2006-12-13,10.538,10.656,10.431,10.565,161992,0
2006-12-14,10.629,10.638,10.35,10.431,237330,0
2006-12-15,10.457,10.538,10.296,10.322,216904,0
2006-12-18,10.322,10.719,10.322,10.368,394388,0
2006-12-19,10.34,10.792,10.322,10.6,111273,0
2006-12-20,10.656,10.969,10.619,10.735,190393,0
2006-12-21,10.807,10.888,10.672,10.754,390886,0
2006-12-22,10.799,10.799,10.629,10.744,60105,0
2006-12-26,10.71,10.807,10.71,10.763,109360,0
2006-12-27,10.763,10.835,10.744,10.792,191345,0
2006-12-28,10.855,11.114,10.773,10.782,354389,0
2006-12-29,10.792,10.879,10.656,10.672,246202,0
2007-01-03,10.71,10.855,10.6,10.701,354139,0
2007-01-04,10.744,10.792,10.682,10.763,339166,0
2007-01-05,10.773,10.835,10.701,10.754,341467,0
2007-01-08,10.807,10.879,10.727,10.863,148501,0
2007-01-09,10.871,10.879,10.754,10.855,129216,0
2007-01-10,10.815,10.935,10.799,10.898,81190,0
2007-01-11,10.943,10.959,10.879,10.926,99818,0
2007-01-12,10.943,11.176,10.825,11.096,161124,0
2007-01-16,11.518,11.626,11.438,11.51,624370,0
2007-01-17,11.456,11.518,11.114,11.132,361872,0
2007-01-18,11.078,11.319,11.043,11.043,777145,0
2007-01-19,10.953,11.159,10.916,11.015,181715,0
2007-01-22,11.051,11.159,10.701,10.988,144590,0
2007-01-23,11.006,11.159,10.782,10.845,235719,0
2007-01-24,10.997,11.024,10.682,10.744,812903,0
2007-01-25,10.782,10.898,10.6,10.682,280080,0
2007-01-26,11.006,11.043,10.71,10.735,440606,0
2007-01-29,10.71,11.069,10.701,10.906,576371,0
2007-01-30,10.926,10.953,10.845,10.879,328193,0
2007-01-31,10.799,10.969,10.754,10.888,256486,0
2007-02-01,10.888,11.059,10.879,10.979,309563,0
2007-02-02,10.916,11.151,10.916,11.123,261470,0
2007-02-05,11.186,11.24,11.051,11.222,650441,0
2007-02-06,11.231,11.294,11.151,11.249,1153472,0
2007-02-07,11.256,11.51,11.222,11.483,645862,0
2007-02-08,11.491,11.636,11.491,11.564,289962,0
2007-02-09,11.555,11.715,11.41,11.582,223256,0
2007-02-12,11.51,11.617,11.392,11.429,142815,0
2007-02-13,11.483,11.698,11.266,11.688,310640,0
2007-02-14,11.725,11.869,11.654,11.688,211841,0
2007-02-15,11.636,11.844,11.545,11.761,262610,0
2007-02-16,11.771,11.796,11.473,11.725,223093,0
2007-02-20,11.753,12.004,11.688,11.994,243874,0
2007-02-21,11.968,12.176,11.968,12.176,336401,0
2007-02-22,12.184,12.346,12.066,12.157,294947,0
2007-02-23,12.12,12.257,11.959,12.229,165290,0
2007-02-26,12.274,12.356,12.184,12.301,318698,0
2007-02-27,12.239,12.239,11.672,11.688,578569,0
2007-02-28,11.654,11.654,11.141,11.276,467767,0
2007-03-01,11.256,11.348,10.807,11.256,277823,0
2007-03-02,11.222,11.222,10.807,10.969,256844,0
2007-03-05,10.935,11.132,10.691,10.792,348001,0
2007-03-06,10.71,11.286,10.71,11.249,284895,0
2007-03-07,11.204,11.357,10.997,11.033,498729,0
2007-03-08,11.069,11.213,10.835,10.855,163994,0
2007-03-09,10.943,11.132,10.719,10.916,199571,0
2007-03-12,10.959,11.141,10.735,10.906,165835,0
2007-03-13,10.979,10.979,10.368,10.413,201058,0
2007-03-14,10.34,10.664,10.061,10.34,383925,0
2007-03-15,10.358,10.672,10.358,10.629,105231,0
2007-03-16,10.619,10.719,10.521,10.701,412836,0
2007-03-19,10.754,11.051,10.656,10.735,147243,0
2007-03-20,10.754,10.916,10.71,10.871,124443,0
2007-03-21,10.906,11.159,10.782,11.123,133887,0
2007-03-22,11.159,11.231,10.664,10.71,174695,0
2007-03-23,10.754,11.043,10.735,11.043,137119,0
2007-03-26,11.069,11.167,10.815,10.997,141760,0
2007-03-27,10.988,11.087,10.825,11.078,231667,0
2007-03-28,11.222,11.256,10.792,10.888,149534,0
2007-03-29,10.959,11.195,10.754,10.863,103786,0
2007-03-30,10.906,10.906,10.719,10.754,278928,0
2007-04-02,10.664,10.959,10.664,10.888,151440,0
2007-04-03,10.916,11.249,10.916,11.222,250034,0
2007-04-04,11.213,11.319,11.132,11.204,118824,0
2007-04-05,11.753,12.04,11.528,11.555,209437,0
2007-04-09,11.607,11.645,11.132,11.204,168128,0
2007-04-10,11.167,11.357,11.069,11.311,372600,0
2007-04-11,11.276,11.384,11.256,11.329,146513,0
2007-04-12,11.276,11.319,11.024,11.286,112834,0
2007-04-13,11.329,11.41,11.266,11.41,211475,0
2007-04-16,11.429,11.672,11.42,11.672,89307,0
2007-04-17,11.654,11.654,11.114,11.176,167652,0
2007-04-18,11.491,11.645,11.132,11.564,169005,0
2007-04-19,11.68,11.698,11.159,11.698,296205,0
2007-04-20,11.851,11.851,11.68,11.707,385267,0
2007-04-23,11.645,11.654,11.087,11.375,220030,0
2007-04-24,11.375,11.725,11.104,11.41,122314,0
2007-04-25,11.473,11.745,11.366,11.607,282531,0
2007-04-26,11.626,11.663,11.483,11.51,132484,0
2007-04-27,11.51,11.607,11.429,11.518,131786,0
2007-04-30,11.51,11.688,10.916,11.024,182041,0
2007-05-01,11.015,11.463,10.926,11.231,138114,0
2007-05-02,11.303,11.536,11.151,11.319,159702,0
2007-05-03,11.286,11.348,10.979,11.114,221819,0
2007-05-04,10.997,11.348,10.997,11.256,136277,0
2007-05-07,11.141,11.491,11.132,11.132,125957,0
2007-05-08,11.024,11.059,10.314,10.521,510108,0
2007-05-09,10.413,10.815,10.34,10.34,448325,0
2007-05-10,10.314,10.314,9.81,9.829,639124,0
2007-05-11,9.855,10.151,9.846,10.009,557911,0
2007-05-14,9.99,10.151,9.909,9.963,420587,0
2007-05-15,9.963,10.116,9.819,9.846,343384,0
2007-05-16,9.9,10.142,9.89,10.108,227310,0
2007-05-17,10.079,10.108,9.802,9.802,201391,0
2007-05-18,9.81,9.81,9.4414,9.4849,509833,0
2007-05-21,9.4948,9.937,9.4592,9.89,305949,0
2007-05-22,9.927,10.035,9.4325,9.4592,484692,0
2007-05-23,9.638,9.89,9.576,9.756,216988,0
2007-05-24,9.72,9.773,9.3598,9.4503,314624,0
2007-05-25,9.478,9.638,9.3598,9.3784,157688,0
2007-05-29,9.3784,9.666,9.3784,9.613,216015,0
2007-05-30,9.532,9.711,9.4503,9.684,169158,0
2007-05-31,9.792,9.792,9.523,9.666,161108,0
2007-06-01,9.73,9.829,9.613,9.666,234030,0
2007-06-04,9.613,9.675,9.4414,9.622,184067,0
2007-06-05,9.532,9.684,9.4414,9.4849,270673,0
2007-06-06,9.4325,9.4414,9.0997,9.2883,449207,0
2007-06-07,9.2175,9.2708,9.0192,9.0816,385694,0
2007-06-08,9.0372,9.2253,9.0098,9.1444,212330,0
2007-06-11,9.0372,9.2611,8.974,9.1712,332049,0
2007-06-12,9.0997,9.1444,8.9917,9.0002,228148,0
2007-06-13,9.0098,9.1367,8.9013,9.0277,269662,0
2007-06-14,9.0192,9.0902,8.9376,8.9656,193244,0
2007-06-15,9.1444,9.1444,8.9283,8.9562,394717,0
2007-06-18,8.9656,9.1807,8.9562,9.1444,141817,0
2007-06-19,9.1176,9.4414,9.0997,9.3598,336672,0
2007-06-20,9.4068,9.4068,9.2253,9.2611,162903,0
2007-06-21,9.199,9.2796,8.947,8.947,210165,0
2007-06-22,8.9105,9.0457,8.7306,8.7306,686269,0
2007-06-25,8.8119,9.234,8.7306,8.8201,639709,0
2007-06-26,8.9013,8.9376,8.7043,8.7306,250012,0
2007-06-27,8.659,8.947,8.5512,8.9105,167343,0
2007-06-28,8.9283,9.298,8.9283,9.1712,476420,0
2007-06-29,9.234,9.3245,9.1616,9.1712,256486,0
2007-07-02,9.234,9.3509,9.1894,9.2883,391869,0
2007-07-03,9.2883,9.3509,9.2427,9.3509,153054,0
2007-07-05,9.3598,9.586,9.3598,9.55,301702,0
2007-07-06,9.594,9.594,9.4948,9.556,234005,0
2007-07-09,9.604,9.837,9.556,9.622,398778,0
2007-07-10,9.622,9.72,9.532,9.594,384808,0
2007-07-11,9.576,9.604,9.3969,9.4691,223822,0
2007-07-12,9.514,9.829,9.4849,9.819,343211,0
2007-07-13,9.829,9.829,9.73,9.829,183002,0
2007-07-16,9.783,9.792,9.514,9.604,224599,0
2007-07-17,9.72,9.81,9.4068,9.523,180017,0
2007-07-18,9.4592,9.613,9.1894,9.234,135732,0
2007-07-19,9.3157,9.72,9.2708,9.72,242350,0
2007-07-20,9.702,9.702,9.2427,9.3059,260898,0
2007-07-23,9.3598,9.4503,9.0997,9.3784,212391,0
2007-07-24,9.2611,9.2796,8.947,9.0002,285642,0
2007-07-25,9.0816,9.0902,8.4613,8.5692,357481,0
2007-07-26,8.5422,8.6051,7.9487,8.1286,359567,0
2007-07-27,8.1016,8.2275,7.7149,7.9217,311921,0
2007-07-30,8.2004,8.4163,7.7149,7.8497,321743,0
2007-07-31,7.9847,8.1286,7.778,7.8138,155880,0
2007-08-01,7.796,7.8318,7.616,7.7149,172581,0
2007-08-02,7.7418,8.1016,7.544,7.598,165570,0
2007-08-03,7.58,7.697,6.9779,7.0676,352890,0
2007-08-06,7.1305,7.2383,6.8517,6.9779,285243,0
2007-08-07,6.8877,7.4182,6.8608,7.2833,437311,0
2007-08-08,7.4632,9.594,7.4632,7.6429,1569217,0
2007-08-09,7.4812,7.9487,7.3463,7.3463,689381,0
2007-08-10,7.2474,7.7418,7.1665,7.6699,370215,0
2007-08-13,7.8679,8.6322,7.3733,7.526,329089,0
2007-08-14,7.5351,7.688,7.3552,7.3552,194347,0
2007-08-15,7.3552,7.3552,7.0406,7.0766,463436,0
2007-08-16,7.1216,7.1845,6.7979,6.9866,614651,0
2007-08-17,7.7418,7.7418,7.1845,7.2474,335991,0
2007-08-20,7.1037,7.544,7.1037,7.4092,165609,0
2007-08-21,7.4542,7.4542,7.2204,7.3283,88112,0
2007-08-22,7.4182,7.8679,7.3821,7.6339,261835,0
2007-08-23,7.688,7.9217,7.6429,7.7059,132464,0
2007-08-24,7.697,8.1286,7.697,8.1286,212261,0
2007-08-27,8.1196,8.3895,7.8407,8.0117,149579,0
2007-08-28,7.9217,7.9217,7.5621,7.616,205847,0
2007-08-29,7.688,7.9757,7.58,7.9127,113997,0
2007-08-30,7.8407,8.0117,7.7418,7.9487,113858,0
2007-08-31,8.0565,8.1196,7.7869,8.0387,193284,0
2007-09-04,8.0028,8.8387,7.9577,8.2723,119465,0
2007-09-05,8.2994,8.2994,7.9487,8.0206,131703,0
2007-09-06,8.0656,8.2723,7.9307,8.1556,115436,0
2007-09-07,8.0117,8.0926,7.6429,8.0117,134563,0
2007-09-10,8.0295,8.0387,7.6339,7.778,167752,0
2007-09-11,7.8318,8.1196,7.733,8.0747,102590,0
2007-09-12,8.0747,8.0747,7.8769,8.0117,117948,0
2007-09-13,8.0565,8.1016,7.778,7.778,69716,0
2007-09-14,7.697,7.8769,7.598,7.8318,394444,0
2007-09-17,7.8407,8.1824,7.8407,8.1376,224721,0
2007-09-18,8.2365,8.4613,8.0028,8.3984,178470,0
2007-09-19,8.4795,8.7669,8.2095,8.7484,258835,0
2007-09-20,8.7397,8.8295,8.4703,8.6141,233349,0
2007-09-21,8.6952,9.1712,8.6414,8.9562,351882,0
2007-09-24,9.2077,9.3059,8.8387,8.9917,188497,0
2007-09-25,8.9917,9.1272,8.8201,8.974,172916,0
2007-09-26,9.0551,9.0551,8.7669,8.8752,125522,0
2007-09-27,8.8928,8.9656,8.5962,8.8657,208083,0
2007-09-28,8.8752,9.0098,8.4703,8.4972,176247,0
2007-10-01,8.5152,8.5152,8.2994,8.3713,445501,0
2007-10-02,8.3624,8.8478,8.1734,8.7852,217801,0
2007-10-03,8.7852,8.8119,8.4522,8.4522,169588,0
2007-10-04,8.659,8.9917,8.4344,8.6232,158668,0
2007-10-05,8.7484,8.8657,8.5331,8.8657,168299,0
2007-10-08,8.9376,9.0372,8.8036,9.0372,256328,0
2007-10-09,8.9917,9.0636,8.9013,9.0192,148289,0
2007-10-10,9.0192,9.0816,8.8568,9.0372,99990,0
2007-10-11,9.0816,9.0816,8.7306,8.7577,117302,0
2007-10-12,8.7484,8.947,8.6322,8.9283,236308,0
2007-10-15,8.7944,8.9105,8.7397,8.8478,149288,0
2007-10-16,8.8387,8.8387,8.6141,8.7306,108125,0
2007-10-17,8.8568,9.0816,8.4883,8.6679,112783,0
2007-10-18,8.5872,8.6952,8.5512,8.6771,112680,0
2007-10-19,8.659,8.7397,8.1196,8.1466,192591,0
2007-10-22,8.1466,8.4883,8.0117,8.4254,183899,0
2007-10-23,8.5331,8.5331,8.3265,8.4522,137859,0
2007-10-24,8.3803,8.5422,8.0926,8.3265,331808,0
2007-10-25,8.3176,8.3984,8.1824,8.2904,103919,0
2007-10-26,8.4613,8.6861,8.0926,8.4522,120680,0
2007-10-29,8.5422,8.7306,8.3984,8.4254,146708,0
2007-10-30,8.3984,8.4883,8.1734,8.2455,167565,0
2007-10-31,8.2904,8.4703,8.2095,8.4522,161563,0
2007-11-01,8.3176,8.6952,8.0656,8.0747,162358,0
2007-11-02,8.1915,8.1915,7.8587,8.1376,206532,0
2007-11-05,8.1556,8.1556,7.8497,7.8679,141565,0
2007-11-06,8.0656,8.5422,7.796,8.2814,385514,0
2007-11-07,8.1376,8.2275,7.688,7.7149,190047,0
2007-11-08,7.796,7.9577,7.625,7.8587,473675,0
2007-11-09,7.7418,7.9937,7.7239,7.8679,314309,0
2007-11-12,7.8679,7.9577,7.5531,7.571,158037,0
2007-11-13,7.625,7.7508,7.3374,7.526,242700,0
2007-11-14,7.607,7.607,7.3374,7.4272,157454,0
2007-11-15,7.3733,7.4991,7.1395,7.1755,232593,0
2007-11-16,7.1934,7.3733,7.1037,7.1934,149533,0
2007-11-19,7.0946,7.2204,6.8249,6.8877,142736,0
2007-11-20,6.8787,6.9687,6.654,6.8967,156629,0
2007-11-21,6.8517,6.9956,6.6899,6.7708,140195,0
2007-11-23,6.8337,6.8337,6.6719,6.7259,66827,0
2007-11-26,6.708,6.8158,6.519,6.519,97092,0
2007-11-27,6.5551,7.2564,6.5551,7.0946,410648,0
2007-11-28,7.2204,7.598,7.1395,7.4722,287488,0
2007-11-29,7.4272,7.526,7.2383,7.3012,325343,0
2007-11-30,7.4272,7.4632,7.1216,7.1216,257647,0
2007-12-03,7.0856,7.1395,7.0137,7.0406,185230,0
2007-12-04,6.9506,6.9506,6.7438,6.762,114212,0
2007-12-05,6.9236,7.0856,6.8337,6.8517,123781,0
2007-12-06,6.8517,6.9595,6.7798,6.8426,248850,0
2007-12-07,6.8787,6.8877,6.708,6.8158,195536,0
2007-12-10,6.8426,7.2833,6.8426,7.0496,419489,0
2007-12-11,7.0946,7.2383,6.7438,6.7529,302932,0
2007-12-12,6.9956,7.0946,6.5371,6.5998,332092,0
2007-12-13,6.5551,6.591,6.3662,6.4651,333917,0
2007-12-14,6.3483,6.519,6.2851,6.4382,350644,0
2007-12-17,6.4473,6.4473,6.3212,6.3302,449386,0
2007-12-18,6.4202,6.5551,6.3393,6.3932,221869,0
2007-12-19,6.4021,7.2743,6.3393,6.9866,587546,0
2007-12-20,7.0137,7.0137,6.8158,6.9417,211133,0
2007-12-21,6.9687,7.0316,6.8787,6.9236,499932,0
2007-12-24,6.9779,7.0856,6.8787,6.9146,229895,0
2007-12-26,6.8967,7.0676,6.8697,7.0226,301964,0
2007-12-27,6.9687,7.1934,6.9687,7.0496,216854,0
2007-12-28,7.1125,7.2023,7.0676,7.1305,144829,0
2007-12-31,7.1305,7.1755,6.9779,7.0406,216567,0
2008-01-02,7.0137,7.1037,6.7888,6.8426,124200,0
2008-01-03,6.9058,6.9687,6.6899,6.7349,223378,0
2008-01-04,6.654,6.8967,6.5551,6.5551,202232,0
2008-01-07,6.5998,6.762,6.5461,6.582,191039,0
2008-01-08,6.5998,6.7168,6.4473,6.4741,235898,0
2008-01-09,6.4741,6.51,6.3393,6.4111,201457,0
2008-01-10,6.3302,6.564,6.2493,6.4021,297220,0
2008-01-11,6.3393,6.4831,6.2223,6.2223,173059,0
2008-01-14,6.3032,6.708,6.2133,6.645,162037,0
2008-01-15,6.654,6.7438,6.4021,6.6808,144127,0
2008-01-16,6.6808,7.3463,6.6808,7.2204,494029,0
2008-01-17,7.2743,7.2743,6.591,6.7888,207669,0
2008-01-18,6.6988,6.8517,6.3932,6.6719,254621,0
2008-01-22,6.3932,7.1305,6.3483,6.6269,356046,0
2008-01-23,6.4741,6.7979,6.4111,6.7529,251550,0
2008-01-24,6.7438,6.8877,6.5729,6.6269,380869,0
2008-01-25,6.7349,6.8158,6.5998,6.7438,123161,0
2008-01-28,6.7168,7.2653,6.3841,7.2564,182121,0
2008-01-29,7.2833,7.607,7.1934,7.4632,145163,0
2008-01-30,7.3912,7.796,7.2833,7.4092,193221,0
2008-01-31,7.2833,7.778,7.2833,7.7059,247906,0
2008-02-01,7.7418,8.1107,7.661,8.0836,322932,0
2008-02-04,8.0565,8.0565,7.58,7.607,191517,0
2008-02-05,7.4363,7.616,7.2922,7.3012,179922,0
2008-02-06,7.3733,7.6699,7.1934,7.3733,170936,0
2008-02-07,7.3463,7.9396,7.2204,7.9307,310116,0
2008-02-08,7.9217,8.0478,7.544,7.8407,203984,0
2008-02-11,7.8679,8.0478,7.616,7.8679,163835,0
2008-02-12,7.9217,8.0295,7.5171,7.625,195740,0
2008-02-13,7.778,7.9307,7.598,7.9307,177421,0
2008-02-14,7.9307,7.9577,7.4452,7.571,294558,0
2008-02-15,7.4722,7.5621,7.1934,7.3643,229305,0
2008-02-19,7.4812,7.598,7.1755,7.2023,183075,0
2008-02-20,7.1576,7.3283,7.1576,7.2653,148451,0
2008-02-21,7.3283,7.4452,7.1486,7.1755,149157,0
2008-02-22,7.1665,7.2564,6.8877,7.1845,192112,0
2008-02-25,7.2023,7.2922,6.9595,7.2922,123440,0
2008-02-26,7.2564,7.5891,7.0047,7.2833,125663,0
2008-02-27,7.1665,7.2474,7.0586,7.1125,87937,0
2008-02-28,7.0586,7.4092,6.8877,6.9058,169656,0
2008-02-29,6.8068,7.0047,6.4562,6.528,380964,0
2008-03-03,6.5461,6.618,6.4111,6.51,219129,0
2008-03-04,6.4473,6.7168,6.2942,6.6269,225285,0
2008-03-05,6.6899,6.8967,6.6719,6.8249,141650,0
2008-03-06,6.7979,6.7979,6.4202,6.4473,119105,0
2008-03-07,6.3483,6.7979,6.3483,6.591,147368,0
2008-03-10,6.6269,6.8517,6.4831,6.51,96312,0
2008-03-11,6.7259,6.9779,6.3932,6.6988,141767,0
2008-03-12,6.708,6.8249,6.519,6.519,106638,0
2008-03-13,6.4382,6.7438,6.3573,6.7259,90717,0
2008-03-14,6.762,6.8249,6.3752,6.4741,103223,0
2008-03-17,6.3032,6.528,6.2763,6.4021,106946,0
2008-03-18,6.5729,7.3733,6.1682,6.51,1006793,0
2008-03-19,6.5461,6.7259,6.0603,6.0603,472607,0
2008-03-20,6.2223,6.2942,6.0245,6.1593,672099,0
2008-03-24,6.1863,6.7168,6.1863,6.519,295567,0
2008-03-25,6.51,6.6808,6.4651,6.6808,197709,0
2008-03-26,6.6359,6.7349,6.4741,6.5551,83613,0
2008-03-27,6.5371,6.582,6.3662,6.4202,123098,0
2008-03-28,6.4202,6.4651,6.2133,6.2493,139660,0
2008-03-31,6.2673,6.3752,6.0965,6.2673,167204,0
2008-04-01,6.3932,6.654,6.3393,6.6359,145798,0
2008-04-02,6.618,6.6988,6.4741,6.5461,109720,0
2008-04-03,6.4741,6.5551,6.4382,6.4562,72587,0
2008-04-04,6.4741,6.4741,6.2493,6.3841,97142,0
2008-04-07,6.4202,6.5461,6.3032,6.3841,79185,0
2008-04-08,6.3573,6.3662,6.1863,6.3212,87901,0
2008-04-09,6.3302,6.3302,6.0965,6.1324,118666,0
2008-04-10,6.0965,6.3393,6.0965,6.2942,188949,0
2008-04-11,6.2043,6.2133,6.0245,6.0245,289280,0
2008-04-14,6.0245,6.2763,5.9524,6.0245,175491,0
2008-04-15,6.0514,6.2043,6.0245,6.1682,187875,0
2008-04-16,6.2133,6.3302,6.1682,6.3212,262256,0
2008-04-17,6.3032,6.3212,6.1414,6.1682,170074,0
2008-04-18,6.3122,6.3752,5.9795,6.3573,246408,0
2008-04-21,6.2942,6.3302,6.1773,6.1773,119508,0
2008-04-22,6.1505,6.2133,5.6737,6.0425,471993,0
2008-04-23,6.0784,6.0875,5.6737,5.7097,285447,0
2008-04-24,5.7367,6.3302,5.7367,6.3122,334551,0
2008-04-25,6.4111,6.5371,6.1145,6.3932,331157,0
2008-04-28,6.4202,6.4202,6.2133,6.2133,390139,0
2008-04-29,6.2313,6.2942,5.9436,6.1055,330087,0
2008-04-30,6.1324,6.1954,5.8716,6.0336,329619,0
2008-05-01,6.0155,6.3122,6.0155,6.2493,142715,0
2008-05-02,6.3122,6.3932,6.0693,6.0875,163143,0
2008-05-05,6.1682,6.2582,5.8806,6.0965,334671,0
2008-05-06,5.9795,6.4831,5.8806,6.4473,481288,0
2008-05-07,6.4562,6.6359,6.3841,6.4292,480954,0
2008-05-08,6.4382,6.762,6.3841,6.6899,507152,0
2008-05-09,6.582,6.8697,6.5009,6.7708,299910,0
2008-05-12,6.8068,6.8249,6.618,6.663,160449,0
2008-05-13,6.6719,6.9595,6.6719,6.9236,352741,0
2008-05-14,6.9595,7.3102,6.9146,7.2293,403661,0
2008-05-15,7.2114,7.2474,7.1125,7.1755,279482,0
2008-05-16,7.2293,7.2293,6.9146,7.1755,334906,0
2008-05-19,7.1576,7.2743,7.0676,7.1216,204570,0
2008-05-20,7.0766,7.1216,6.9506,7.0137,138439,0
2008-05-21,7.0406,7.1037,6.8158,7.0137,161273,0
2008-05-22,7.0226,7.1665,6.9327,6.9779,120785,0
2008-05-23,6.9327,7.0406,6.7529,6.8697,166117,0
2008-05-27,6.9146,7.1845,6.7259,7.1665,237624,0
2008-05-28,7.1934,7.3102,6.8697,7.0496,106173,0
2008-05-29,7.0137,7.2833,7.0137,7.2653,175782,0
2008-05-30,7.2653,7.2833,7.1755,7.2114,158492,0
2008-06-02,7.1845,7.1934,7.0496,7.0946,107975,0
2008-06-03,7.1395,7.2383,6.9956,7.0856,104893,0
2008-06-04,7.0676,7.3283,7.0676,7.3012,134082,0
2008-06-05,7.2922,7.5531,7.2922,7.5531,380209,0
2008-06-06,7.4722,7.5531,7.2383,7.5171,371694,0
2008-06-09,7.571,7.625,7.2474,7.3552,245912,0
2008-06-10,7.2922,7.4542,7.0226,7.0766,187781,0
2008-06-11,7.0406,7.2653,6.9687,7.1576,208745,0
2008-06-12,7.2293,7.3463,7.1037,7.1845,157599,0
2008-06-13,7.2564,7.3552,7.1216,7.2293,132625,0
2008-06-16,7.2922,7.3552,7.2293,7.3193,240531,0
2008-06-17,7.3283,7.3552,7.1845,7.3012,298898,0
2008-06-18,7.2833,7.3102,7.1486,7.2383,139708,0
2008-06-19,7.2564,7.2564,7.1125,7.1934,208870,0
2008-06-20,7.1665,7.1755,6.8787,7.0137,328528,0
2008-06-23,7.0406,7.0496,6.8426,6.8608,154759,0
2008-06-24,6.8337,6.9687,6.762,6.8608,180012,0
2008-06-25,6.8608,6.9779,6.7708,6.8787,116923,0
2008-06-26,6.7708,6.8249,6.2043,6.2763,622111,0
2008-06-27,6.2493,6.6089,6.1593,6.564,454330,0
2008-06-30,6.591,6.7798,6.582,6.7259,238297,0
2008-07-01,6.645,6.9417,6.4921,6.663,148683,0
2008-07-02,6.645,6.708,6.3662,6.3662,141479,0
2008-07-03,6.4382,6.528,6.2402,6.2493,108100,0
2008-07-07,6.2763,6.3662,6.0693,6.2493,182885,0
2008-07-08,6.2851,6.4562,6.1505,6.3841,289797,0
2008-07-09,6.4021,6.4651,6.2043,6.2133,131233,0
2008-07-10,6.2133,6.3302,6.2133,6.2851,138454,0
2008-07-11,6.2402,6.4021,6.2223,6.3932,217685,0
2008-07-14,6.4292,6.5551,6.2763,6.2942,330109,0
2008-07-15,6.2763,6.2942,6.0693,6.1145,376548,0
2008-07-16,6.1235,6.1682,5.9436,6.1055,106976,0
2008-07-17,6.1055,6.1055,5.9165,6.0245,156494,0
2008-07-18,6.0245,6.0245,5.6379,5.6469,274750,0
2008-07-21,5.6648,5.7817,5.53,5.7726,221731,0
2008-07-22,5.7279,5.7548,5.4671,5.7097,337084,0
2008-07-23,5.6737,5.7997,5.6198,5.6737,128108,0
2008-07-24,5.6737,5.6918,5.566,5.566,316855,0
2008-07-25,5.6198,5.6379,5.494,5.6379,166693,0
2008-07-28,5.6019,5.6379,5.4851,5.494,164240,0
2008-07-29,5.4671,5.6737,5.4671,5.6288,259990,0
2008-07-30,5.6379,5.6737,5.5749,5.6469,192270,0
2008-07-31,5.5749,5.6198,5.2692,5.5929,504308,0
2008-08-01,5.5929,5.7908,5.5209,5.7188,457830,0
2008-08-04,5.7548,5.8177,5.6198,5.6198,266261,0
2008-08-05,5.7097,5.7097,5.4851,5.494,247895,0
2008-08-06,5.4671,5.5209,5.3771,5.4042,283550,0
2008-08-07,5.4042,5.4131,5.3411,5.3861,306145,0
2008-08-08,5.4131,5.5749,5.3771,5.5569,330841,0
2008-08-11,5.566,5.8445,5.4762,5.8445,253319,0
2008-08-12,5.8267,5.9165,5.7367,5.8267,152411,0
2008-08-13,5.8267,5.9436,5.7279,5.8357,178067,0
2008-08-14,5.7997,5.8895,5.7548,5.8357,360396,0
2008-08-15,5.9346,5.9615,5.8086,5.8086,209392,0
2008-08-18,5.8534,5.9346,5.6828,5.7097,115120,0
2008-08-19,5.6558,5.6558,5.458,5.494,193964,0
2008-08-20,5.5389,5.6558,5.431,5.5749,129373,0
2008-08-21,5.5749,5.8177,5.53,5.5389,95099,0
2008-08-22,5.548,5.7817,5.4222,5.6108,45320,0
2008-08-25,5.5569,5.5569,5.3951,5.3951,83775,0
2008-08-26,5.4222,5.6379,5.3233,5.5029,73167,0
2008-08-27,5.494,5.6558,5.4042,5.5749,118557,0
2008-08-28,5.6019,5.7456,5.4222,5.7279,131360,0
2008-08-29,5.7279,5.7279,5.4491,5.494,78389,0
2008-09-02,5.548,5.5749,5.3951,5.431,87205,0
2008-09-03,5.4491,5.7548,5.4042,5.7367,137698,0
2008-09-04,5.8806,5.8806,5.4851,5.548,92214,0
2008-09-05,5.53,5.7188,5.4851,5.6469,118653,0
2008-09-08,5.7726,5.7726,5.494,5.6648,170112,0
2008-09-09,5.6648,5.8177,5.4222,5.458,164809,0
2008-09-10,5.566,5.566,5.2872,5.3052,216389,0
2008-09-11,5.2601,5.2781,5.0085,5.1792,293819,0
2008-09-12,5.1344,5.1344,4.9454,4.9544,110460,0
2008-09-15,4.9635,5.1523,4.7296,4.7747,124437,0
2008-09-16,4.8106,4.8736,4.415,4.7747,196785,0
2008-09-17,4.6848,4.8106,4.37,4.442,262882,0
2008-09-18,4.5769,4.6488,3.7766,3.8666,411228,0
2008-09-19,4.0643,4.8556,3.7046,4.7927,794355,0
2008-09-22,4.7836,4.7836,4.172,4.1901,371514,0
2008-09-23,4.1901,4.442,3.4708,3.5248,382531,0
2008-09-24,3.8305,3.8305,3.5696,3.6057,301614,0
2008-09-25,3.6597,3.8125,3.4708,3.5338,341740,0
2008-09-26,3.5068,3.7766,3.5068,3.7226,500132,0
2008-09-29,3.6866,3.9474,2.8504,3.0302,499335,0
2008-09-30,3.057,3.345,3.057,3.2909,226364,0
2008-10-01,3.237,3.2909,3.0212,3.0393,267292,0
2008-10-02,3.1922,3.2461,2.8323,2.8504,465934,0
2008-10-03,2.8773,2.9852,2.6974,2.7335,258387,0
2008-10-06,2.6974,2.8054,2.0681,2.5985,422234,0
2008-10-07,2.6436,2.6885,2.131,2.1491,234517,0
2008-10-08,2.1669,2.4099,1.9151,2.0771,345565,0
2008-10-09,2.1491,2.158,1.5826,1.6905,203585,0
2008-10-10,1.6094,2.0052,1.4836,2.0052,281521,0
2008-10-13,2.1132,2.1132,1.8613,1.9783,280181,0
2008-10-14,1.8882,2.0321,1.6275,1.7264,224608,0
2008-10-15,1.7624,1.8163,1.5646,1.5736,552794,0
2008-10-16,1.5915,1.6364,1.4566,1.6185,225980,0
2008-10-17,1.5465,1.6636,1.4927,1.6094,553075,0
2008-10-20,1.6275,1.7173,1.5465,1.7173,457573,0
2008-10-21,1.6815,1.6815,1.5826,1.6005,406044,0
2008-10-22,1.6185,1.6636,1.5465,1.5646,268006,0
2008-10-23,1.5826,1.6185,1.5465,1.6005,145145,0
2008-10-24,1.5107,1.6455,1.5107,1.5915,234854,0
2008-10-27,1.5285,1.6364,1.5285,1.5646,372251,0
2008-10-28,1.4836,1.6636,1.2138,1.6094,403944,0
2008-10-29,1.6275,1.6725,1.5107,1.6364,352890,0
2008-10-30,1.6905,1.6994,1.5465,1.6994,108208,0
2008-10-31,1.6815,2.5985,1.6275,2.5177,397301,0
2008-11-03,2.5446,2.6347,2.2749,2.4008,314546,0
2008-11-04,2.4188,2.5177,2.3289,2.4008,153047,0
2008-11-05,2.3739,2.4188,2.158,2.2299,104785,0
2008-11-06,2.2121,2.266,2.0143,2.0143,215279,0
2008-11-07,2.0411,2.2299,1.9783,2.0681,112600,0
2008-11-10,2.1401,2.2121,1.8882,1.9783,125456,0
2008-11-11,2.0143,2.0952,1.8793,1.9151,212302,0
2008-11-12,1.8882,2.1132,1.5555,1.6364,178107,0
2008-11-13,1.6455,1.7984,0.8542,1.7624,298200,0
2008-11-14,1.7445,1.7984,1.4927,1.5107,88577,0
2008-11-17,1.5465,1.6005,1.4836,1.4836,69935,0
2008-11-18,1.4927,1.5376,1.4927,1.5285,80651,0
2008-11-19,1.5285,1.6364,1.4836,1.4927,140597,0
2008-11-20,1.4836,1.5285,1.4476,1.4927,189026,0
2008-11-21,1.5194,1.6905,1.4387,1.6905,136696,0
2008-11-24,1.7084,2.2211,1.6546,2.2211,266312,0
2008-11-25,2.266,2.266,1.8523,2.0321,69188,0
2008-11-26,1.9602,2.0952,1.5736,2.0862,121787,0
2008-11-28,2.0052,2.0862,1.9872,2.0681,61450,0
2008-12-01,2.0052,2.0052,1.6905,1.7445,142119,0
2008-12-02,1.7894,1.9872,1.7264,1.9872,107778,0
2008-12-03,1.8793,2.1491,1.8254,1.8613,218400,0
2008-12-04,1.8254,1.8433,1.7805,1.7805,191893,0
2008-12-05,1.7805,1.8793,1.7084,1.8343,164866,0
2008-12-08,1.8882,2.2299,1.6994,1.9962,137235,0
2008-12-09,1.9783,2.0591,1.8973,1.9242,72499,0
2008-12-10,1.9422,2.131,1.7445,1.9242,111564,0
2008-12-11,1.8973,2.0232,1.7894,1.8074,113275,0
2008-12-12,1.7984,2.1132,1.7984,1.9332,93562,0
2008-12-15,1.9422,2.0232,1.7984,1.8703,73402,0
2008-12-16,1.9422,2.0232,1.8433,1.9602,117900,0
2008-12-17,1.9422,2.0862,1.8613,1.8703,176820,0
2008-12-18,1.8793,2.0143,1.8254,1.8254,63107,0
2008-12-19,1.9422,1.9783,1.7984,1.8343,192276,0
2008-12-22,1.8343,1.8973,1.6815,1.7805,119875,0
2008-12-23,1.7984,1.7984,1.6636,1.6815,58462,0
2008-12-24,1.6725,1.6725,1.5646,1.5736,128750,0
2008-12-26,1.5826,1.6455,1.4658,1.4836,120366,0
2008-12-29,1.4836,1.6185,1.4027,1.4387,138979,0
2008-12-30,1.4658,1.5194,1.4658,1.4836,91240,0
2008-12-31,1.4748,1.7355,1.4748,1.7264,211698,0
2009-01-02,1.7173,1.8523,1.6185,1.8343,92019,0
2009-01-05,1.8254,1.8882,1.6725,1.7984,161682,0
2009-01-06,1.8254,1.9602,1.7984,1.9242,96217,0
2009-01-07,1.8882,2.0052,1.8163,1.8613,67812,0
2009-01-08,1.8613,1.8793,1.8254,1.8703,126497,0
2009-01-09,1.8703,2.0143,1.7805,1.7984,89454,0
2009-01-12,1.6636,1.7714,1.5736,1.6005,98131,0
2009-01-13,1.6005,1.6546,1.6005,1.6364,37783,0
2009-01-14,1.6005,1.6275,1.4566,1.4566,69944,0
2009-01-15,1.4208,1.4476,1.3487,1.4208,44158,0
2009-01-16,1.4387,1.5465,1.3938,1.4566,60095,0
2009-01-20,1.4297,1.5107,1.3397,1.3487,79285,0
2009-01-21,1.3757,1.4836,1.3487,1.4566,33351,0
2009-01-22,1.4208,1.5015,1.3667,1.3667,40856,0
2009-01-23,1.3218,1.4658,1.2858,1.3128,37450,0
2009-01-26,1.3218,1.4208,1.3038,1.3218,34746,0
2009-01-27,1.3307,1.4297,1.2048,1.2407,144188,0
2009-01-28,1.2678,1.3848,1.2588,1.3128,53154,0
2009-01-29,1.2949,1.3307,1.2048,1.2048,67829,0
2009-01-30,1.2229,1.3128,1.142,1.151,42462,0
2009-02-02,1.1329,1.2588,1.1329,1.151,72457,0
2009-02-03,1.16,1.2407,1.0969,1.16,72421,0
2009-02-04,1.151,1.2858,1.142,1.142,211887,0
2009-02-05,1.16,1.2498,1.16,1.2407,60639,0
2009-02-06,1.2407,1.2678,1.1869,1.2138,46572,0
2009-02-09,1.2138,1.2138,1.151,1.151,50733,0
2009-02-10,1.142,1.1959,1.0701,1.0701,69369,0
2009-02-11,1.0969,1.124,0.998,0.998,88206,0
2009-02-12,0.9711,0.989,0.9081,0.9351,67181,0
2009-02-13,0.9351,1.0701,0.8362,0.8722,91964,0
2009-02-17,0.8272,0.8632,0.7464,0.7734,133259,0
2009-02-18,0.7823,0.8542,0.7104,0.7104,64774,0
2009-02-19,0.7193,0.8003,0.6294,0.6294,140938,0
2009-02-20,0.6205,0.6205,0.5395,0.5845,96496,0
2009-02-23,0.6024,0.7013,0.5395,0.5395,64595,0
2009-02-24,0.5395,0.5665,0.5395,0.5575,141660,0
2009-02-25,0.5575,0.6024,0.5395,0.5395,93613,0
2009-02-26,0.5395,0.5665,0.49457,0.49457,94848,0
2009-02-27,0.5036,0.5845,0.47647,0.48556,134525,0
2009-03-02,0.46755,0.5665,0.3237,0.35068,208954,0
2009-03-03,0.36866,0.40463,0.31471,0.33269,273032,0
2009-03-04,0.35068,0.35967,0.31471,0.33269,343568,0
2009-03-05,0.34169,0.36866,0.24278,0.24278,303072,0
2009-03-06,0.25177,0.3057,0.25177,0.26974,497056,0
2009-03-09,0.26974,0.3057,0.24278,0.25177,214205,0
2009-03-10,0.26974,0.35068,0.25177,0.26076,698642,0
2009-03-11,0.22478,0.31471,0.22478,0.26974,774868,0
2009-03-12,0.27874,1.5555,0.27874,0.7284,558722,0
2009-03-13,0.7013,0.7193,0.49457,0.5485,222052,0
2009-03-16,0.5485,0.6294,0.5126,0.6205,119969,0
2009-03-17,0.6294,0.6654,0.6114,0.6294,94565,0
2009-03-18,0.6205,0.6385,0.5665,0.6294,69672,0
2009-03-19,0.6294,0.6385,0.5216,0.5753,110264,0
2009-03-20,0.5845,0.6385,0.5753,0.6294,209490,0
2009-03-23,0.6294,0.6744,0.5845,0.6294,81087,0
2009-03-24,0.6205,0.6565,0.5845,0.5845,50642,0
2009-03-25,0.5935,0.6565,0.5935,0.6205,40199,0
2009-03-26,0.6294,0.6654,0.5935,0.6294,124855,0
2009-03-27,0.6024,0.6294,0.5845,0.5845,18941,0
2009-03-30,0.5845,0.5935,0.5575,0.5665,35942,0
2009-03-31,0.5845,0.6205,0.5485,0.5935,67928,0
2009-04-01,0.5575,0.6294,0.5485,0.6205,39326,0
2009-04-02,0.6294,0.6744,0.5935,0.6294,84688,0
2009-04-03,0.6294,0.6294,0.6205,0.6294,31488,0
2009-04-06,0.6294,0.6294,0.6024,0.6205,42887,0
2009-04-07,0.6114,0.6294,0.6114,0.6114,52128,0
2009-04-08,0.6024,0.6294,0.5845,0.6294,160111,0
2009-04-09,0.6294,0.6294,0.6024,0.6294,133710,0
2009-04-13,0.6205,0.6294,0.5935,0.6024,36009,0
2009-04-14,0.5845,0.6205,0.5845,0.5845,76697,0
2009-04-15,0.5845,0.6744,0.5845,0.6205,51153,0
2009-04-16,0.6294,0.6294,0.6024,0.6294,77820,0
2009-04-17,0.6294,0.6294,0.5845,0.6114,80738,0
2009-04-20,0.5845,0.6024,0.5753,0.5753,89890,0
2009-04-21,0.5845,0.6294,0.5845,0.6294,45219,0
2009-04-22,0.6114,0.6294,0.5845,0.6114,42011,0
2009-04-23,0.6205,0.6565,0.5935,0.6024,26621,0
2009-04-24,0.6024,0.6294,0.5753,0.6024,68628,0
2009-04-27,0.5845,0.5935,0.5753,0.5753,21602,0
2009-04-28,0.5665,0.6205,0.5665,0.6114,31242,0
2009-04-29,0.6205,0.6205,0.5753,0.5935,51385,0
2009-04-30,0.5935,0.5935,0.45862,0.5126,259919,0
2009-05-01,0.5216,0.6385,0.5216,0.6205,205196,0
2009-05-04,0.6205,0.8452,0.5753,0.7193,253308,0
2009-05-05,0.7104,0.7823,0.6385,0.6654,248473,0
2009-05-06,0.7013,0.7104,0.6475,0.6744,113041,0
2009-05-07,0.7104,0.7284,0.6744,0.7013,128142,0
2009-05-08,0.7193,0.9711,0.7193,0.8632,544272,0
2009-05-11,0.8632,1.0521,0.8092,1.016,274833,0
2009-05-12,1.034,1.1151,0.917,1.1059,164893,0
2009-05-13,1.0792,1.1059,0.8632,0.8991,178037,0
2009-05-14,0.8632,1.025,0.8632,0.998,160480,0
2009-05-15,0.998,0.998,0.9441,0.9441,230078,0
2009-05-18,0.989,1.025,0.9622,0.989,67115,0
2009-05-19,1.025,1.025,0.9351,0.9441,99001,0
2009-05-20,0.989,0.989,0.8811,0.89,291781,0
2009-05-21,0.8811,0.89,0.7645,0.7734,131202,0
2009-05-22,0.7734,0.9441,0.7734,0.9441,279492,0
2009-05-26,0.9532,1.007,0.926,1.007,204868,0
2009-05-27,0.9351,0.989,0.9351,0.9441,124537,0
2009-05-28,0.9532,0.9532,0.8632,0.8722,94469,0
2009-05-29,0.8542,0.8722,0.8362,0.8542,113953,0
2009-06-01,0.8811,0.8991,0.8542,0.8991,69626,0
2009-06-02,0.89,0.8991,0.8272,0.8452,107633,0
2009-06-03,0.8362,0.8722,0.7374,0.8452,106134,0
2009-06-04,0.8632,0.89,0.8452,0.8722,76665,0
2009-06-05,0.8811,0.9802,0.8452,0.9441,96264,0
2009-06-08,0.9441,0.9441,0.8632,0.8722,74186,0
2009-06-09,0.917,0.917,0.8003,0.8003,152204,0
2009-06-10,0.8182,0.8182,0.7464,0.7734,156155,0
2009-06-11,0.7913,0.8272,0.7555,0.8003,83566,0
2009-06-12,0.8272,0.8362,0.7913,0.8182,75136,0
2009-06-15,0.8182,0.8452,0.8182,0.8182,59440,0
2009-06-16,0.8452,0.8811,0.8092,0.8092,71515,0
2009-06-17,0.8092,0.8272,0.7374,0.7913,205052,0
2009-06-18,0.7823,0.8632,0.7823,0.8632,71140,0
2009-06-19,0.8811,0.8991,0.8362,0.8722,202308,0
2009-06-22,0.8811,0.917,0.8092,0.8092,146873,0
2009-06-23,0.7823,0.8092,0.7464,0.7823,102640,0
2009-06-24,0.7913,0.7913,0.6924,0.7104,205925,0
2009-06-25,0.7104,0.7734,0.7013,0.7555,98817,0
2009-06-26,0.7374,0.7555,0.46755,0.5126,5129936,0
2009-06-29,0.5845,0.6114,0.5306,0.5665,399446,0
2009-06-30,0.5845,0.5845,0.48556,0.5126,234060,0
2009-07-01,0.5216,0.5575,0.5126,0.5126,41624,0
2009-07-02,0.5395,0.6024,0.5395,0.5665,60139,0
2009-07-06,0.5485,0.6114,0.5395,0.5395,173118,0
2009-07-07,0.5395,0.5575,0.5036,0.5036,91133,0
2009-07-08,0.5126,0.5665,0.46755,0.46755,60870,0
2009-07-09,0.47647,0.5216,0.47647,0.49457,107075,0
2009-07-10,0.49457,0.5306,0.47647,0.49457,68202,0
2009-07-13,0.5306,0.5306,0.46755,0.49457,203869,0
2009-07-14,0.49457,0.5306,0.44959,0.44959,132592,0
2009-07-15,0.49457,0.5036,0.45862,0.47647,74239,0
2009-07-16,0.47647,0.5036,0.46755,0.47647,118922,0
2009-07-17,0.5036,0.5126,0.45862,0.45862,339316,0
2009-07-20,0.47647,0.5036,0.44959,0.44959,180902,0
2009-07-21,0.44959,0.5216,0.44959,0.47647,278623,0
2009-07-22,0.49457,0.49457,0.45862,0.45862,155582,0
2009-07-23,0.49457,0.5485,0.48556,0.48556,86927,0
2009-07-24,0.48556,0.49457,0.48556,0.48556,118865,0
2009-07-27,0.48556,0.5126,0.47647,0.49457,504526,0
2009-07-28,0.5216,0.5216,0.46755,0.5216,126145,0
2009-07-29,0.5306,0.5485,0.48556,0.49457,66259,0
2009-07-30,0.5216,0.5753,0.47647,0.47647,109979,0
2009-07-31,0.5485,0.5575,0.45862,0.5126,291553,0
2009-08-03,0.5395,0.6565,0.5216,0.6024,181383,0
2009-08-04,0.6294,0.7734,0.5395,0.6835,561305,0
2009-08-05,0.7193,0.7464,0.6744,0.7013,274097,0
2009-08-06,0.6654,0.989,0.6654,0.9532,565517,0
2009-08-07,0.9711,1.0701,0.8991,0.8991,413356,0
2009-08-10,0.9441,0.9532,0.8991,0.917,222156,0
2009-08-11,0.9441,0.9532,0.8272,0.8272,152206,0
2009-08-12,0.8272,0.8991,0.8272,0.8362,70264,0
2009-08-13,0.8722,0.9441,0.8542,0.8542,209750,0
2009-08-14,0.8722,0.9351,0.8632,0.8991,252862,0
2009-08-17,0.8811,0.8991,0.8811,0.8991,77815,0
2009-08-18,0.8811,1.7624,0.8811,1.2138,839420,0
2009-08-19,1.2319,1.2319,1.016,1.034,432019,0
2009-08-20,1.0701,1.3757,1.034,1.2767,836268,0
2009-08-21,1.3128,1.6185,1.2048,1.5555,1073085,0
2009-08-24,1.6546,2.8323,1.6185,2.3289,4508515,0
2009-08-25,2.4996,2.9582,2.4367,2.6974,3675970,0
2009-08-26,2.6615,2.8773,2.3919,2.7065,1082159,0
2009-08-27,2.6705,2.7515,2.5536,2.7424,737328,0
2009-08-28,2.7424,2.7874,2.6526,2.6885,505585,0
2009-08-31,2.5625,2.8054,2.4996,2.6347,559308,0
2009-09-01,2.5895,2.7065,2.338,2.5086,427986,0
2009-09-02,2.4727,2.4727,2.1669,2.3559,297116,0
2009-09-03,2.4278,2.8864,2.4278,2.8683,884820,0
2009-09-04,2.8413,3.21,2.7694,3.1112,1302140,0
2009-09-08,3.1471,3.3361,2.8864,2.8953,491379,0
2009-09-09,2.9403,2.9492,2.6974,2.7874,295452,0
2009-09-10,2.7874,2.9673,2.7335,2.8953,264639,0
2009-09-11,2.9492,3.1203,2.8054,3.0843,418862,0
2009-09-14,3.0302,3.0752,2.9403,3.0302,102664,0
2009-09-15,3.0302,3.0302,2.8323,2.9403,231380,0
2009-09-16,2.9313,2.9582,2.7424,2.7784,217478,0
2009-09-17,2.6526,2.8683,2.6526,2.7155,272735,0
2009-09-18,2.7155,2.8683,2.7065,2.8683,128813,0
2009-09-21,3.8036,3.9293,3.057,3.2729,858920,0
2009-09-22,3.282,3.3808,3.255,3.354,416293,0
2009-09-23,3.4169,3.4799,3.0843,3.201,539524,0
2009-09-24,3.282,3.3719,2.6436,2.9403,402715,0
2009-09-25,3.0033,3.1022,2.8413,3.0752,399228,0
2009-09-28,3.0843,3.21,2.8864,2.9763,242985,0
2009-09-29,3.0393,3.1831,2.9673,3.0843,310230,0
2009-09-30,3.1471,3.1471,3.0482,3.0482,64388,0
2009-10-01,3.0752,3.1203,2.9492,3.0033,133389,0
2009-10-02,2.9313,2.9943,2.8413,2.9043,151467,0
2009-10-05,2.9403,3.0393,2.8592,2.9673,203067,0
2009-10-06,3.0302,3.0662,2.9403,2.9673,199452,0
2009-10-07,2.9943,3.0122,2.8504,2.8504,69135,0
2009-10-08,2.8953,2.9223,2.7874,2.8323,166945,0
2009-10-09,2.7965,3.0482,2.7874,3.0212,198031,0
2009-10-12,3.0752,3.1022,2.9673,3.0033,85001,0
2009-10-13,2.9943,3.0932,2.9673,3.0393,77294,0
2009-10-14,3.1203,3.309,3.0843,3.1471,326743,0
2009-10-15,3.1112,3.1471,3.0122,3.1112,61433,0
2009-10-16,3.0662,3.0932,2.8773,2.8773,95630,0
2009-10-19,2.8773,2.9852,2.8773,2.8773,78646,0
2009-10-20,2.8773,2.9313,2.6974,2.6974,88345,0
2009-10-21,2.6974,2.6974,2.4008,2.4548,180469,0
2009-10-22,2.4458,2.5357,2.4458,2.4818,80405,0
2009-10-23,2.4637,2.6436,2.4458,2.5985,74274,0
2009-10-26,2.6436,2.6705,2.4548,2.4996,45713,0
2009-10-27,2.5357,2.5895,2.1851,2.3289,57913,0
2009-10-28,2.3199,2.3199,1.8343,2.0321,203450,0
2009-10-29,2.0502,2.158,1.7714,2.0502,374700,0
2009-10-30,2.0052,2.0052,1.9242,1.9242,76845,0
2009-11-02,1.8433,1.9783,1.5555,1.7084,226331,0
2009-11-03,1.7084,1.9064,1.7084,1.8613,136172,0
2009-11-04,1.9242,2.2569,1.9242,2.131,303925,0
2009-11-05,2.1132,2.266,2.0502,2.1761,136999,0
2009-11-06,1.9872,2.2121,1.9872,2.203,62386,0
2009-11-09,2.2569,2.5716,2.2569,2.3109,129376,0
2009-11-10,2.2931,2.3919,2.266,2.365,41244,0
2009-11-11,2.365,2.365,2.266,2.266,31094,0
2009-11-12,2.3021,2.3021,2.0232,2.0771,66332,0
2009-11-13,2.1222,2.1669,2.0681,2.1042,24248,0
2009-11-16,2.0862,2.2211,2.0143,2.158,73757,0
2009-11-17,2.158,2.158,2.1222,2.1401,4532,0
2009-11-18,2.0952,2.1941,2.0862,2.1042,49302,0
2009-11-19,2.0681,2.1761,2.0681,2.1401,15146,0
2009-11-20,2.1401,2.1401,2.0952,2.1042,5383,0
2009-11-23,2.1851,2.2931,2.158,2.1669,84375,0
2009-11-24,2.1401,2.5446,2.1401,2.5446,110110,0
2009-11-25,2.5177,2.7065,2.4818,2.4906,76794,0
2009-11-27,2.338,2.7424,2.2478,2.7155,70601,0
2009-11-30,2.6705,2.8504,2.5177,2.8323,87221,0
2009-12-01,2.8235,2.8323,2.6705,2.7515,67200,0
2009-12-02,2.7155,2.7605,2.4818,2.4818,109937,0
2009-12-03,2.4906,2.6615,2.4906,2.6076,116976,0
2009-12-04,2.6705,2.6885,2.4727,2.6885,118825,0
2009-12-07,2.6974,2.7515,2.6165,2.6974,89144,0
2009-12-08,2.6615,2.6615,2.4637,2.4727,65184,0
2009-12-09,2.5086,2.5806,2.3467,2.4727,27013,0
2009-12-10,2.4818,2.5625,2.4367,2.4906,26755,0
2009-12-11,2.4637,2.5357,2.203,2.4548,127861,0
2009-12-14,2.4458,2.5357,2.2211,2.4367,205951,0
2009-12-15,2.3828,2.4278,2.3559,2.3828,10302,0
2009-12-16,2.4188,2.4188,2.2569,2.2749,44406,0
2009-12-17,2.203,2.266,2.1132,2.2121,89892,0
2009-12-18,2.2478,2.3199,2.1851,2.3109,49743,0
2009-12-21,2.3739,2.4188,2.3109,2.3289,37781,0
2009-12-22,2.3559,2.5536,2.2121,2.5536,104939,0
2009-12-23,2.5536,2.5716,2.4099,2.5716,41278,0
2009-12-24,2.5716,2.6436,2.5357,2.5806,38764,0
2009-12-28,2.5985,2.6526,2.4996,2.5536,79594,0
2009-12-29,2.5177,2.6974,2.4818,2.6885,57275,0
2009-12-30,2.6974,2.8323,2.6165,2.7965,67348,0
2009-12-31,2.7694,2.9223,2.7335,2.7874,79710,0
2010-01-04,2.7874,2.8683,2.5625,2.6526,57909,0
2010-01-05,2.6526,2.6615,2.5357,2.6257,10326,0
2010-01-06,2.5895,2.5895,2.4458,2.4548,39905,0
2010-01-07,2.4727,2.4727,2.338,2.4099,34296,0
2010-01-08,2.6526,2.8323,2.5985,2.6885,564912,0
2010-01-11,2.7424,2.9763,2.6526,2.9313,197256,0
2010-01-12,2.9133,3.1022,2.8683,3.0122,203986,0
2010-01-13,3.0212,3.1022,3.0122,3.0393,443895,0
2010-01-14,3.057,3.1022,2.9673,2.9763,205092,0
2010-01-15,2.9492,3.0122,2.9043,3.0122,169675,0
2010-01-19,3.0122,3.0122,2.9492,2.9673,140447,0
2010-01-20,2.9673,2.9943,2.9223,2.9943,39805,0
2010-01-21,2.7424,2.9673,2.7424,2.8773,105973,0
2010-01-22,2.8773,3.0033,2.8323,2.9852,619351,0
2010-01-25,3.057,3.057,2.9492,3.0122,312726,0
2010-01-26,3.0122,3.0122,2.8323,2.9943,92092,0
2010-01-27,2.9852,2.9852,2.8323,2.8953,73757,0
2010-01-28,2.9043,2.9133,2.7874,2.8592,163396,0
2010-01-29,2.8773,2.8773,2.7784,2.8054,40420,0
2010-02-01,2.8592,2.8773,2.7065,2.7424,38021,0
2010-02-02,2.7424,2.7784,2.7246,2.7694,82699,0
2010-02-03,2.7605,2.7694,2.6974,2.7246,20363,0
2010-02-04,2.6885,2.7065,2.6257,2.6347,45091,0
2010-02-05,2.6076,2.6436,2.5446,2.5716,192296,0
2010-02-08,2.5895,2.7246,2.5895,2.6974,81682,0
2010-02-09,2.7155,2.9223,2.6257,2.8773,490891,0
2010-02-10,2.9133,3.1292,2.8323,3.1292,916504,0
2010-02-11,3.228,3.7226,3.1739,3.345,1237843,0
2010-02-12,3.3179,3.4708,3.1471,3.444,338055,0
2010-02-16,3.5607,3.6777,3.4619,3.5519,406173,0
2010-02-17,3.5787,3.6866,3.4619,3.5967,247371,0
2010-02-18,3.5967,3.6687,3.3269,3.3989,720380,0
2010-02-19,3.3989,3.5877,3.3179,3.4351,297525,0
2010-02-22,3.4708,3.5607,3.4169,3.5068,129594,0
2010-02-23,3.4887,3.5428,3.4619,3.5068,90567,0
2010-02-24,3.5068,3.5519,3.4169,3.4799,202280,0
2010-02-25,3.4619,3.5338,3.3719,3.4978,231141,0
2010-02-26,3.444,3.5159,3.354,3.4887,136591,0
2010-03-01,3.5519,3.5877,3.4351,3.4799,436497,0
2010-03-02,3.6057,4.2171,3.6057,4.1811,1291687,0
2010-03-03,4.1811,4.37,4.1363,4.271,824075,0
2010-03-04,4.379,4.8285,4.316,4.4869,1327803,0
2010-03-05,4.5587,4.7027,4.4599,4.5948,531318,0
2010-03-08,4.6218,5.0085,4.5587,4.8825,663824,0
2010-03-09,4.8916,5.0535,4.8106,4.9454,693893,0
2010-03-10,5.0805,5.1165,4.8556,4.9905,271105,0
2010-03-11,4.9544,5.2064,4.8376,4.8825,565727,0
2010-03-12,4.8464,4.9275,4.6667,4.8916,399417,0
2010-03-15,4.8916,5.0264,4.7477,4.9905,303361,0
2010-03-16,4.9905,5.2333,4.9905,5.1702,899902,0
2010-03-17,5.2064,5.3411,5.1792,5.2601,386561,0
2010-03-18,5.2962,5.2962,5.0983,5.1523,246184,0
2010-03-19,5.1344,5.2064,4.5318,4.5859,1066909,0
2010-03-22,4.6036,5.0983,4.5859,5.0805,408769,0
2010-03-23,5.0444,5.1702,4.9454,5.0805,270976,0
2010-03-24,5.0805,5.5029,5.0805,5.2781,761633,0
2010-03-25,5.3322,5.3861,4.9184,4.9635,346479,0
2010-03-26,4.9905,5.1254,4.7658,4.8285,423890,0
2010-03-29,4.8736,5.0175,4.7386,4.7658,212737,0
2010-03-30,4.7477,4.8736,4.7296,4.8285,279749,0
2010-03-31,4.7927,4.8556,4.7207,4.7386,237662,0
2010-04-01,4.7927,4.8646,4.7116,4.8464,186402,0
2010-04-05,4.9006,5.1075,4.8556,5.0444,361815,0
2010-04-06,5.0535,5.2872,4.9994,5.2064,672645,0
2010-04-07,5.1613,5.3233,5.1613,5.2153,431768,0
2010-04-08,5.3681,5.3771,5.1702,5.1792,830061,0
2010-04-09,5.3233,5.3233,5.0444,5.1344,264406,0
2010-04-12,5.1433,5.2781,5.0894,5.1075,223550,0
2010-04-13,5.0983,5.1433,5.0085,5.1075,187859,0
2010-04-14,5.1792,5.1792,5.0354,5.0983,363731,0
2010-04-15,5.0623,5.6019,5.0623,5.4671,1735395,0
2010-04-16,5.4671,5.5569,5.1254,5.1523,872395,0
2010-04-19,5.1075,5.1344,4.6578,4.7927,1130880,0
2010-04-20,4.9815,4.9905,4.5948,4.7027,663315,0
2010-04-21,4.6848,4.8106,4.6397,4.7477,575398,0
2010-04-22,4.6578,4.8106,4.6578,4.7658,396984,0
2010-04-23,4.7658,4.8556,4.7477,4.7658,693476,0
2010-04-26,4.8196,4.9905,4.7296,4.9454,443328,0
2010-04-27,4.9994,5.1075,4.7927,4.8017,338909,0
2010-04-28,4.8017,5.0354,4.7927,4.9184,484329,0
2010-04-29,4.9454,5.1165,4.9184,5.0983,351058,0
2010-04-30,5.1254,5.2153,4.8825,4.9544,390111,0
2010-05-03,4.9006,5.2421,4.8376,5.2064,401663,0
2010-05-04,5.0894,5.0894,4.289,4.4329,1251992,0
2010-05-05,4.2262,4.5587,4.0463,4.3969,1081984,0
2010-05-06,4.3341,4.4959,2.9223,3.8575,860547,0
2010-05-07,4.0103,4.0823,3.7046,3.9564,630695,0
2010-05-10,4.271,4.271,3.9655,4.0372,632678,0
2010-05-11,4.0193,4.208,3.9564,4.208,455477,0
2010-05-12,4.199,4.289,4.0463,4.1181,462614,0
2010-05-13,4.0643,4.298,4.0552,4.2262,443739,0
2010-05-14,4.1542,4.1901,3.9924,4.0372,334484,0
2010-05-17,4.0282,4.0733,3.8575,3.9834,453570,0
2010-05-18,4.0193,4.172,3.9564,4.0193,734578,0
2010-05-19,4.0282,4.1901,3.9204,4.0823,836165,0
2010-05-20,4.0372,4.0733,3.8394,4.0013,690605,0
2010-05-21,3.8935,4.0823,3.8575,4.0463,384432,0
2010-05-24,4.0463,4.1002,3.9564,4.0733,315062,0
2010-05-25,3.9293,4.1542,3.9115,3.9924,462936,0
2010-05-26,4.0643,4.2262,3.9384,4.2171,336826,0
2010-05-27,4.3341,4.4959,4.172,4.2262,260374,0
2010-05-28,4.2262,4.424,4.0013,4.424,518566,0
2010-06-01,4.5587,4.8825,4.5228,4.7207,601959,0
2010-06-02,4.7386,4.8736,4.5859,4.8196,631062,0
2010-06-03,4.8196,4.8196,4.5769,4.7207,372356,0
2010-06-04,4.6306,4.6306,4.4779,4.5318,409672,0
2010-06-07,4.5859,4.5859,4.208,4.244,434514,0
2010-06-08,4.244,4.3969,4.0463,4.244,332107,0
2010-06-09,4.3609,4.4329,4.1002,4.28,342800,0
2010-06-10,4.4329,4.4329,4.0282,4.0463,1127346,0
2010-06-11,4.2622,4.316,4.0643,4.2171,403281,0
2010-06-14,4.325,4.4779,4.1272,4.1272,268724,0
2010-06-15,4.343,4.6488,4.28,4.5769,382207,0
2010-06-16,4.6306,4.6306,4.352,4.4509,249562,0
2010-06-17,4.5408,4.5408,4.28,4.316,109437,0
2010-06-18,4.3341,4.4959,4.271,4.415,173246,0
2010-06-21,4.5318,4.6397,4.406,4.4869,226981,0
2010-06-22,4.5587,4.6036,4.316,4.316,218371,0
2010-06-23,4.298,4.4599,4.1181,4.1901,323390,0
2010-06-24,4.2262,4.2262,3.8666,3.8935,418669,0
2010-06-25,3.9115,4.1181,3.9115,3.9745,709386,0
2010-06-28,4.0372,4.0372,3.8484,3.9024,459196,0
2010-06-29,3.8484,3.8484,3.6147,3.6777,470337,0
2010-06-30,3.7136,3.7677,3.5787,3.5787,523023,0
2010-07-01,3.5967,3.8305,3.354,3.8305,424958,0
2010-07-02,3.8575,4.0372,3.5967,3.7316,204105,0
2010-07-06,3.8305,3.9384,3.5159,3.5696,189714,0
2010-07-07,3.5607,3.7587,3.4169,3.6687,145453,0
2010-07-08,3.7316,3.8036,3.5248,3.5787,182361,0
2010-07-09,3.6508,3.6957,3.5519,3.6597,232897,0
2010-07-12,3.6866,3.9115,3.5967,3.8935,269431,0
2010-07-13,4.0193,4.0193,3.6866,3.8125,428649,0
2010-07-14,3.8394,3.8394,3.7226,3.7677,211556,0
2010-07-15,3.8125,3.8125,3.6508,3.7677,146683,0
2010-07-16,3.7856,3.8036,3.6417,3.6957,154321,0
2010-07-19,3.6957,3.7947,3.5519,3.7766,233680,0
2010-07-20,3.7677,4.0912,3.6866,4.0912,210505,0
2010-07-21,4.0643,4.1272,3.8666,4.0013,106845,0
2010-07-22,4.0643,4.5678,3.9655,4.3071,352752,0
2010-07-23,4.298,4.5859,4.208,4.5318,205649,0
2010-07-26,4.6757,4.6757,4.4509,4.5587,133535,0
2010-07-27,4.5769,4.5859,4.3969,4.5498,205996,0
2010-07-28,4.5678,4.5678,4.3879,4.5228,126199,0
2010-07-29,4.5228,4.6578,4.5137,4.5408,219491,0
2010-07-30,4.5408,4.8556,4.442,4.8285,272856,0
2010-08-02,4.8646,4.9994,4.8017,4.9454,257438,0
2010-08-03,4.8916,4.9815,4.7658,4.9635,305157,0
2010-08-04,4.5948,4.6757,4.3071,4.4779,974225,0
2010-08-05,4.5859,4.5859,4.4509,4.5408,376183,0
2010-08-06,4.4599,4.5408,4.4509,4.5228,286407,0
2010-08-09,4.4869,4.6667,4.4599,4.6488,704770,0
2010-08-10,4.6488,4.9905,4.5498,4.8376,681671,0
2010-08-11,4.7027,4.7207,4.4869,4.4869,318124,0
2010-08-12,4.442,4.5408,4.3071,4.5228,364039,0
2010-08-13,4.5408,4.7116,4.4509,4.6218,246254,0
2010-08-16,4.6218,4.6218,4.37,4.415,381653,0
2010-08-17,4.4329,4.4959,4.379,4.4959,152851,0
2010-08-18,4.4599,4.6667,4.406,4.6127,388392,0
2010-08-19,4.5587,4.7386,4.4509,4.4689,327024,0
2010-08-20,4.4689,4.6488,4.3341,4.6397,415472,0
2010-08-23,4.6757,4.7116,4.4509,4.5498,185315,0
2010-08-24,4.4779,4.5859,4.3969,4.5498,344753,0
2010-08-25,4.5228,4.6306,4.4869,4.5948,125333,0
2010-08-26,4.5859,4.6306,4.4959,4.5408,131124,0
2010-08-27,4.5408,4.6938,4.5137,4.6488,78082,0
2010-08-30,4.6667,4.6757,4.6036,4.6488,131253,0
2010-08-31,4.6036,4.6397,4.415,4.4779,140452,0
2010-09-01,4.5228,4.6127,4.4599,4.6036,111342,0
2010-09-02,4.5859,4.6218,4.5318,4.5678,93125,0
2010-09-03,4.5859,4.8825,4.5678,4.8285,311926,0
2010-09-07,4.8017,4.8736,4.7658,4.8376,69119,0
2010-09-08,4.8196,4.8825,4.7386,4.8825,131472,0
2010-09-09,4.9006,4.9725,4.8017,4.8106,178461,0
2010-09-10,4.8646,4.9454,4.7296,4.9275,96503,0
2010-09-13,4.9365,4.9994,4.9006,4.9365,139928,0
2010-09-14,4.9275,4.9454,4.8106,4.9006,80006,0
2010-09-15,4.8556,5.1433,4.7296,5.0175,335922,0
2010-09-16,5.0354,5.0894,4.8285,4.9365,126308,0
2010-09-17,4.9544,5.0713,4.9454,5.0085,145252,0
2010-09-20,5.0354,5.0354,4.8376,4.8464,104046,0
2010-09-21,4.9184,4.9184,4.8376,4.8736,122679,0
2010-09-22,4.8646,4.8916,4.8106,4.8106,81533,0
2010-09-23,4.7116,4.7927,3.8216,4.3969,718122,0
2010-09-24,4.415,4.5678,4.3879,4.4329,605342,0
2010-09-27,4.4779,4.5498,4.406,4.4689,231378,0
2010-09-28,4.4599,4.6488,4.3609,4.379,112431,0
2010-09-29,4.3879,4.4329,4.2262,4.37,101812,0
2010-09-30,4.379,4.4689,4.343,4.3969,81631,0
2010-10-01,4.406,4.6938,4.3969,4.5498,296908,0
2010-10-04,4.5587,4.6036,4.406,4.4329,174208,0
2010-10-05,4.4689,4.5498,4.4509,4.5137,365713,0
2010-10-06,4.5137,4.6218,4.4779,4.6127,262359,0
2010-10-07,4.6306,4.6488,4.4689,4.5859,200549,0
2010-10-08,4.5678,4.6578,4.4959,4.6488,111748,0
2010-10-11,4.6578,4.7207,4.6397,4.6938,97299,0
2010-10-12,4.6578,4.6578,4.5408,4.6488,78999,0
2010-10-13,4.6938,4.7567,4.6127,4.6488,65276,0
2010-10-14,4.6848,4.7027,4.5769,4.6848,235041,0
2010-10-15,4.7116,4.7116,4.6127,4.6848,46469,0
2010-10-18,4.6667,4.6667,4.5318,4.6667,87071,0
2010-10-19,4.5948,4.7296,4.5769,4.6306,145420,0
2010-10-20,4.6488,4.7296,4.6218,4.6938,64460,0
2010-10-21,4.7567,4.8736,4.7116,4.7658,201461,0
2010-10-22,4.8106,4.8106,4.7296,4.7927,183415,0
2010-10-25,4.7927,4.8556,4.7386,4.8196,140200,0
2010-10-26,4.7927,4.8017,4.7477,4.8017,191484,0
2010-10-27,4.7477,4.8196,4.7477,4.7927,112668,0
2010-10-28,4.8556,4.8556,4.7567,4.7836,212808,0
2010-10-29,4.7658,4.8556,4.7567,4.7658,331574,0
2010-11-01,4.8017,4.9006,4.7658,4.8646,476987,0
2010-11-02,5.3951,5.7908,5.3771,5.431,1939241,0
2010-11-03,5.2512,5.512,5.2064,5.5029,1092865,0
2010-11-04,5.548,5.8267,5.4131,5.7456,680654,0
2010-11-05,5.7367,5.9346,5.7188,5.9077,479119,0
2010-11-08,5.9705,6.2942,5.8445,6.1505,738651,0
2010-11-09,6.2133,6.2673,6.0693,6.0784,396636,0
2010-11-10,6.0693,6.1505,5.9346,6.0603,360195,0
2010-11-11,5.9884,6.2133,5.9524,6.0603,515914,0
2010-11-12,6.0336,6.0784,5.7097,5.7548,283689,0
2010-11-15,5.7638,5.9524,5.6198,5.6288,399487,0
2010-11-16,5.6019,5.7367,5.5209,5.7006,235818,0
2010-11-17,5.7006,5.7006,5.5209,5.5569,218333,0
2010-11-18,5.6379,5.7726,5.6198,5.7279,351195,0
2010-11-19,5.6918,5.7188,5.4401,5.5029,303486,0
2010-11-22,5.5029,5.8626,5.5029,5.6828,118768,0
2010-11-23,5.6379,5.7548,5.6198,5.7188,151236,0
2010-11-24,5.7908,6.4831,5.7908,6.1773,843779,0
2010-11-26,6.1055,6.3393,6.1055,6.1954,153045,0
2010-11-29,6.1954,6.3393,6.1954,6.2582,315062,0
2010-11-30,6.2133,6.2942,6.0336,6.2043,183802,0
2010-12-01,6.2851,6.4831,6.2582,6.3302,619682,0
2010-12-02,6.3752,6.6269,6.2942,6.4741,835373,0
2010-12-03,6.5371,6.5461,6.3393,6.3662,1571659,0
2010-12-06,6.4741,6.4741,6.2223,6.3212,342730,0
2010-12-07,6.3752,6.3841,6.1593,6.2313,201034,0
2010-12-08,6.2402,6.2851,6.0603,6.0965,145657,0
2010-12-09,6.1235,6.1593,6.0784,6.0965,351981,0
2010-12-10,6.1145,6.1593,6.0425,6.1055,542133,0
2010-12-13,6.0784,6.2402,5.9795,6.1145,694597,0
2010-12-14,6.1505,6.2402,6.0784,6.1773,566717,0
2010-12-15,6.1414,6.3841,5.8985,5.9255,393361,0
2010-12-16,5.8895,6.1954,5.8895,6.1773,259555,0
2010-12-17,6.2043,6.2043,5.9795,5.9795,96252,0
2010-12-20,6.0155,6.2493,5.9705,6.2133,182736,0
2010-12-21,6.2582,6.5371,6.2133,6.4741,460233,0
2010-12-22,6.7798,6.9956,6.6988,6.8787,1019109,0
2010-12-23,6.9595,7.0047,6.8337,6.8608,226788,0
2010-12-27,6.9687,7.2383,6.9687,7.0766,303474,0
2010-12-28,7.1845,7.1845,7.0496,7.0676,210937,0
2010-12-29,7.1576,7.1576,7.0406,7.1486,207340,0
2010-12-30,7.1755,7.2383,7.0766,7.1037,136541,0
2010-12-31,7.0766,7.0856,6.9687,6.9687,113009,0
2011-01-03,6.9779,7.1665,6.9779,7.0586,257451,0
2011-01-04,7.0496,7.1125,6.8426,6.9327,234781,0
2011-01-05,6.8967,6.9236,6.6988,6.9058,279556,0
2011-01-06,6.8787,7.0137,6.7529,6.8877,178595,0
2011-01-07,6.9417,7.3643,6.8877,7.2922,727753,0
2011-01-10,7.3552,7.661,7.3283,7.4632,625258,0
2011-01-11,7.6339,7.8679,7.5171,7.5351,443011,0
2011-01-12,7.607,7.7869,7.544,7.598,239692,0
2011-01-13,7.616,7.7869,7.4812,7.58,235074,0
2011-01-14,7.607,7.688,7.5351,7.6429,136689,0
2011-01-18,7.5891,7.7239,7.5891,7.697,485468,0
2011-01-19,7.733,7.7869,7.508,7.5351,271067,0
2011-01-20,7.4902,7.5621,6.7798,6.8877,823564,0
2011-01-21,6.7529,7.3193,6.7529,7.2743,469500,0
2011-01-24,7.2653,7.526,7.2023,7.526,257153,0
2011-01-25,7.508,7.616,7.2922,7.616,293077,0
2011-01-26,7.6339,7.8587,7.5621,7.7508,206678,0
2011-01-27,7.7691,7.8587,7.6429,7.76,251477,0
2011-01-28,7.733,7.8228,7.5171,7.598,145089,0
2011-01-31,7.598,7.8497,7.3821,7.688,222646,0
2011-02-01,7.7149,7.778,7.571,7.688,228767,0
2011-02-02,7.616,7.7691,7.5531,7.598,129207,0
2011-02-03,7.571,7.6791,7.4722,7.58,189140,0
2011-02-04,7.58,7.6699,7.508,7.571,196972,0
2011-02-07,8.3443,8.9105,8.0747,8.8036,1960660,0
2011-02-08,8.8387,8.8657,8.5152,8.6414,771557,0
2011-02-09,9.0816,9.622,8.947,9.4849,1455612,0
2011-02-10,9.594,9.764,9.1894,9.72,855788,0
2011-02-11,9.566,10.34,9.566,10.241,1194066,0
2011-02-14,10.34,10.953,10.296,10.744,1461688,0
2011-02-15,11.834,11.887,10.969,11.195,2663343,0
2011-02-16,11.319,11.914,11.24,11.735,1135325,0
2011-02-18,12.734,13.028,12.04,12.264,1708452,0
2011-02-22,11.942,12.033,11.266,11.573,1202012,0
2011-02-23,11.213,11.536,11.096,11.222,880273,0
2011-02-24,11.141,11.779,10.782,11.698,896958,0
2011-02-25,12.184,12.544,12.066,12.248,683336,0
2011-02-28,12.544,12.903,12.257,12.471,737131,0
2011-03-01,12.734,12.767,12.365,12.464,874501,0
2011-03-02,12.014,12.39,11.806,12.283,640244,0
2011-03-03,12.446,13.227,12.372,12.625,1008403,0
2011-03-04,12.607,12.831,12.427,12.633,724431,0
2011-03-07,12.643,12.714,12.048,12.301,548770,0
2011-03-08,12.471,12.84,12.085,12.554,594679,0
2011-03-09,12.319,12.527,11.994,12.024,464691,0
2011-03-10,11.796,11.796,11.167,11.338,1283267,0
2011-03-11,11.114,11.573,10.807,11.518,584935,0
2011-03-14,11.123,11.266,10.879,11.204,427784,0
2011-03-15,10.792,11.186,10.178,11.151,775697,0
2011-03-16,11.141,11.582,11.015,11.114,424720,0
2011-03-17,11.132,11.438,11.132,11.186,309604,0
2011-03-18,11.375,11.617,11.222,11.256,521052,0
2011-03-21,11.366,12.128,11.366,12.033,361136,0
2011-03-22,12.066,12.274,11.942,11.994,375718,0
2011-03-23,11.952,12.328,11.806,12.04,229388,0
2011-03-24,11.933,12.527,11.914,12.407,446062,0
2011-03-25,12.498,12.633,12.407,12.478,377641,0
2011-03-28,12.554,12.578,11.824,12.004,495920,0
2011-03-29,12.014,12.319,11.672,12.319,408662,0
2011-03-30,12.39,12.498,12.033,12.095,516150,0
2011-03-31,12.033,12.248,12.033,12.184,243441,0
2011-04-01,12.264,12.319,12.184,12.248,239170,0
2011-04-04,12.309,13.435,12.138,13.021,1690864,0
2011-04-05,13.138,13.657,13.118,13.378,900770,0
2011-04-06,13.55,13.73,12.886,13.36,799553,0
2011-04-07,13.426,13.487,12.921,13.369,327375,0
2011-04-08,13.468,13.487,13.021,13.147,344061,0
2011-04-11,13.28,13.435,12.283,12.399,503512,0
2011-04-12,12.248,12.248,11.707,11.895,599240,0
2011-04-13,12.024,12.578,12.024,12.328,448971,0
2011-04-14,12.138,12.39,11.984,12.336,306334,0
2011-04-15,12.365,12.578,12.184,12.301,370137,0
2011-04-18,11.968,12.292,11.816,12.12,358229,0
2011-04-19,12.184,12.39,11.483,11.573,839579,0
2011-04-20,11.816,12.004,11.59,11.68,611398,0
2011-04-21,11.745,12.033,11.672,11.86,332335,0
2011-04-25,12.219,12.478,11.698,11.745,383357,0
2011-04-26,11.895,12.056,11.688,11.942,233995,0
2011-04-27,11.923,11.968,11.448,11.5,376474,0
2011-04-28,11.51,11.654,11.159,11.329,340851,0
2011-04-29,11.329,11.375,10.898,10.943,529819,0
2011-05-02,10.926,11.24,10.744,10.879,642690,0
2011-05-03,10.815,10.879,10.474,10.727,579905,0
2011-05-04,10.807,11.087,10.278,10.385,713946,0
2011-05-05,10.584,10.815,10.465,10.664,452834,0
2011-05-06,11.319,11.672,11.087,11.366,689698,0
2011-05-09,11.256,11.338,10.953,11.276,328256,0
2011-05-10,11.338,11.663,11.303,11.626,249709,0
2011-05-11,11.607,11.68,11.176,11.375,283541,0
2011-05-12,11.329,11.329,10.898,11.015,310352,0
2011-05-13,10.953,11.24,10.888,11.015,415038,0
2011-05-16,10.835,11.276,10.807,10.997,307259,0
2011-05-17,10.935,11.311,10.888,11.114,1484316,0
2011-05-18,11.104,11.151,10.807,11.015,499815,0
2011-05-19,11.015,12.066,11.006,11.952,1007993,0
2011-05-20,11.933,12.128,11.707,11.976,388219,0
2011-05-23,11.707,11.869,11.24,11.303,398951,0
2011-05-24,11.366,11.6,11.266,11.294,288060,0
2011-05-25,11.276,11.688,11.186,11.518,232003,0
2011-05-26,11.473,11.771,11.286,11.68,298378,0
2011-05-27,11.688,12.128,11.573,12.076,299449,0
2011-05-31,12.138,12.365,11.905,12.346,1463988,0
2011-06-01,12.328,12.356,11.555,11.59,676991,0
2011-06-02,11.555,11.707,11.141,11.41,349440,0
2011-06-03,11.087,11.311,10.815,11.176,198422,0
2011-06-06,11.159,11.159,10.45,10.575,418894,0
2011-06-07,10.926,10.969,10.664,10.763,320851,0
2011-06-08,10.727,10.773,9.937,10.07,501754,0
2011-06-09,10.431,10.879,10.296,10.594,457509,0
2011-06-10,10.521,10.629,10.044,10.377,510334,0
2011-06-13,10.368,10.575,9.55,9.881,598916,0
2011-06-14,10.125,10.691,10.089,10.431,312084,0
2011-06-15,10.305,10.385,9.909,9.98,164446,0
2011-06-16,9.937,10.108,9.556,9.837,319132,0
2011-06-17,9.99,10.233,9.3421,9.4325,395059,0
2011-06-20,9.4592,10.108,9.3509,10.044,262390,0
2011-06-21,10.116,10.594,10.116,10.278,233356,0
2011-06-22,10.178,10.474,10.178,10.331,131911,0
2011-06-23,10.16,10.474,9.945,10.44,229054,0
2011-06-24,10.44,10.474,9.864,9.937,314811,0
2011-06-27,9.9,10.188,9.829,10.07,208314,0
2011-06-28,10.134,10.215,9.819,9.881,353840,0
2011-06-29,9.945,10.018,9.594,9.604,459001,0
2011-06-30,9.4325,9.4325,8.6498,9.0636,2022983,0
2011-07-01,9.1272,9.684,9.1272,9.586,533729,0
2011-07-05,9.594,10.198,9.4503,10.116,554433,0
2011-07-06,10.044,10.089,9.666,9.773,353458,0
2011-07-07,9.89,10.125,9.829,9.846,290133,0
2011-07-08,9.881,9.881,9.234,9.3598,444397,0
2011-07-11,9.2611,9.2796,9.0636,9.1272,291246,0
2011-07-12,9.0098,9.234,8.9199,9.0192,302910,0
2011-07-13,9.1444,9.4503,9.0636,9.2796,338154,0
2011-07-14,9.3333,9.3598,9.0816,9.1444,224174,0
2011-07-15,9.1367,9.2796,9.0902,9.1539,232317,0
2011-07-18,9.1444,9.2175,8.7043,8.7306,388311,0
2011-07-19,8.8387,9.1539,8.6771,8.9562,399624,0
2011-07-20,8.9013,9.0192,8.8119,8.8657,206223,0
2011-07-21,8.9013,8.974,8.6952,8.8119,330246,0
2011-07-22,8.7669,8.8119,8.6414,8.7225,358796,0
2011-07-25,8.5962,8.7669,8.4254,8.5063,420647,0
2011-07-26,8.4522,8.4972,8.1466,8.2904,339466,0
2011-07-27,8.2275,8.3713,8.0206,8.2455,636538,0
2011-07-28,8.2635,8.5782,8.2544,8.2723,435229,0
2011-07-29,8.1645,8.3803,8.0478,8.3084,344120,0
2011-08-01,8.4074,8.5422,8.1915,8.4163,493577,0
2011-08-02,8.4074,8.5241,8.1915,8.2814,471780,0
2011-08-03,7.7508,8.3803,7.688,8.0836,736574,0
2011-08-04,7.7149,7.9038,7.2653,7.5351,806950,0
2011-08-05,7.6429,7.796,6.8877,7.3463,675699,0
2011-08-08,7.0676,7.1395,6.4021,6.4921,1031698,0
2011-08-09,6.5461,7.2833,6.5009,7.2743,901767,0
2011-08-10,6.9779,7.6699,6.9779,7.4452,598143,0
2011-08-11,7.5351,7.9577,7.3643,7.8318,442020,0
2011-08-12,7.9307,7.9847,7.6339,7.8228,386534,0
2011-08-15,7.9667,8.0206,7.8407,7.9577,209318,0
2011-08-16,7.7869,7.8948,7.6339,7.733,301433,0
2011-08-17,7.76,7.8587,7.5531,7.7059,286695,0
2011-08-18,7.3552,7.598,7.2023,7.3643,451192,0
2011-08-19,7.2204,7.4902,7.1037,7.3102,505634,0
2011-08-22,7.6339,7.6339,7.2383,7.3012,325362,0
2011-08-23,7.3463,7.8138,7.2922,7.733,440628,0
2011-08-24,7.6429,7.8769,7.6429,7.8679,212512,0
2011-08-25,7.9487,7.9577,7.58,7.616,446654,0
2011-08-26,7.625,7.8679,7.4991,7.8318,291925,0
2011-08-29,7.9396,8.5331,7.8858,8.4074,450168,0
2011-08-30,8.1016,8.5872,8.1016,8.3984,997909,0
2011-08-31,8.4883,8.7484,8.4522,8.5692,470284,0
2011-09-01,8.5692,8.5692,7.6699,7.7418,337610,0
2011-09-02,7.508,7.7418,7.4182,7.6699,227097,0
2011-09-06,7.5171,7.661,7.3643,7.6429,318383,0
2011-09-07,7.778,7.8948,7.688,7.76,128920,0
2011-09-08,7.7149,7.8948,7.625,7.7418,131603,0
2011-09-09,7.598,7.778,7.5531,7.6339,347602,0
2011-09-12,7.4812,7.7239,7.4722,7.607,261307,0
2011-09-13,7.607,7.8497,7.5171,7.7869,140604,0
2011-09-14,7.8497,7.9127,7.598,7.7869,115376,0
2011-09-15,7.9127,8.0028,7.8138,7.8587,106165,0
2011-09-16,7.8497,7.8948,7.7059,7.8318,191820,0
2011-09-19,7.571,7.9577,7.571,7.8769,91220,0
2011-09-20,7.8769,7.9307,7.4722,7.4991,72116,0
2011-09-21,7.4902,7.5171,7.1934,7.1934,185895,0
2011-09-22,6.9687,6.9779,6.6269,6.8158,378604,0
2011-09-23,6.7979,6.9779,6.654,6.7259,162079,0
2011-09-26,6.8517,6.9236,6.5551,6.9146,303180,0
2011-09-27,7.0496,7.1934,6.9327,7.0496,231597,0
2011-09-28,7.0676,7.0676,6.3483,6.4651,172015,0
2011-09-29,6.6359,6.708,6.2493,6.3662,260762,0
2011-09-30,6.2043,6.3662,6.1055,6.1145,164536,0
2011-10-03,6.0965,6.1863,5.8895,6.0514,389521,0
2011-10-04,5.9884,6.2582,5.6288,6.2313,282298,0
2011-10-05,6.2223,6.8249,6.1593,6.708,242269,0
2011-10-06,6.6808,6.7708,6.564,6.6269,397939,0
2011-10-07,6.6808,6.6808,6.4021,6.5551,110119,0
2011-10-10,6.3932,6.6089,6.1773,6.4741,307405,0
2011-10-11,6.3573,6.6808,6.3573,6.4651,199194,0
2011-10-12,6.564,6.7979,6.5461,6.6359,300191,0
2011-10-13,5.9346,6.2223,5.8534,6.2133,470022,0
2011-10-14,6.3032,6.591,6.2851,6.5371,119937,0
2011-10-17,6.2763,6.3573,5.9795,6.0784,331557,0
2011-10-18,5.9524,6.2402,5.8806,6.1682,366131,0
2011-10-19,6.1324,6.1593,5.6288,5.8985,509628,0
2011-10-20,5.8534,6.0155,5.7456,5.9524,101888,0
2011-10-21,6.1055,6.1505,5.9077,6.0245,128173,0
2011-10-24,6.0693,6.2673,5.9436,6.2493,165077,0
2011-10-25,6.1954,6.2223,6.0514,6.1863,187834,0
2011-10-26,6.2043,6.2402,5.9436,6.1505,161157,0
2011-10-27,6.2582,6.4292,6.1773,6.2582,454736,0
2011-10-28,6.2043,6.4921,6.2043,6.4202,713769,0
2011-10-31,6.3483,6.3752,6.1682,6.1863,293615,0
2011-11-01,5.9884,6.2133,5.9436,6.1593,185736,0
2011-11-02,6.2223,6.2223,6.0425,6.0875,245002,0
2011-11-03,6.1505,6.2223,5.9976,6.1145,272952,0
2011-11-04,5.9346,6.0784,5.7188,5.9705,390674,0
2011-11-07,5.9436,5.9436,5.6648,5.7638,220368,0
2011-11-08,5.7726,5.7908,5.53,5.6288,310284,0
2011-11-09,5.5389,5.548,5.1523,5.2601,280112,0
2011-11-10,5.3052,5.3771,4.9815,5.0354,689296,0
2011-11-11,5.1254,5.2242,5.0444,5.1882,552188,0
2011-11-14,5.2872,5.2872,5.1165,5.1882,362534,0
2011-11-15,5.1344,5.2601,5.1344,5.1974,317507,0
2011-11-16,5.1702,5.494,5.1702,5.3501,390590,0
2011-11-17,5.3142,5.3591,5.1344,5.2421,188101,0
2011-11-18,5.2692,5.3322,5.1254,5.2512,353077,0
2011-11-21,5.1523,5.3052,5.1254,5.2153,262769,0
2011-11-22,5.1974,5.3233,5.1165,5.2692,181365,0
2011-11-23,5.2064,5.2333,4.9635,5.0623,493672,0
2011-11-25,4.9994,5.1075,4.8556,4.8736,70569,0
2011-11-28,4.9815,5.0623,4.7836,4.9184,221215,0
2011-11-29,4.9544,4.9544,4.7658,4.8017,480534,0
2011-11-30,5.1075,5.4671,5.0444,5.3322,1271684,0
2011-12-01,5.3322,5.3861,5.1165,5.1613,342699,0
2011-12-02,5.1613,5.2692,5.1254,5.1974,292235,0
2011-12-05,5.3861,5.458,5.2781,5.3861,157739,0
2011-12-06,5.3771,5.4491,5.2333,5.4222,239075,0
2011-12-07,5.3501,5.4491,5.2512,5.4401,175374,0
2011-12-08,5.3142,5.3681,5.1974,5.2872,291720,0
2011-12-09,5.3052,5.3591,5.2333,5.3142,178157,0
2011-12-12,5.2421,5.3861,5.2153,5.3681,211721,0
2011-12-13,5.3951,5.4222,5.1792,5.2153,341626,0
2011-12-14,5.1523,5.3322,5.1523,5.2512,200853,0
2011-12-15,5.2601,5.3861,5.2153,5.3501,227404,0
2011-12-16,5.3951,5.7456,5.3052,5.7097,287352,0
2011-12-19,5.8626,5.9976,5.6737,5.7367,325502,0
2011-12-20,5.8716,5.8716,5.6918,5.7279,134840,0
2011-12-21,5.7097,5.7726,5.6558,5.7456,118166,0
2011-12-22,5.7638,5.8985,5.6828,5.8716,329117,0
2011-12-23,5.8806,5.8985,5.7097,5.7367,137281,0
2011-12-27,5.7097,5.7817,5.7006,5.7548,76072,0
2011-12-28,5.7279,5.7726,5.5029,5.512,166058,0
2011-12-29,5.5029,5.512,5.2872,5.431,164128,0
2011-12-30,5.4042,5.53,5.3837,5.4851,210376,0
2012-01-03,5.5839,5.9346,5.566,5.8357,337466,0
2012-01-04,5.7908,5.9795,5.6648,5.9346,278797,0
2012-01-05,5.8985,6.2402,5.8177,6.0603,330076,0
2012-01-06,6.0603,6.0965,6.0065,6.0155,352779,0
2012-01-09,6.0514,6.0514,5.7908,5.8177,95635,0
2012-01-10,5.8985,5.8985,5.53,5.6019,433026,0
2012-01-11,5.5839,5.7456,5.5569,5.7006,407710,0
2012-01-12,5.7367,6.0155,5.7367,5.9255,203678,0
2012-01-13,5.8626,5.9255,5.8267,5.8985,74778,0
2012-01-17,5.9346,6.1324,5.8445,6.1145,251072,0
2012-01-18,6.0965,6.3212,6.0693,6.2851,350975,0
2012-01-19,6.3302,6.5371,6.2851,6.4021,297736,0
2012-01-20,6.2942,7.1576,6.2942,7.1125,631447,0
2012-01-23,6.6359,7.0586,6.564,6.9779,524620,0
2012-01-24,6.9417,7.0137,6.7259,6.9595,340832,0
2012-01-25,6.9417,7.2383,6.8787,6.9506,243234,0
2012-01-26,7.0137,7.1037,6.645,6.654,226317,0
2012-01-27,6.663,7.3552,6.654,7.2383,244128,0
2012-01-30,7.0226,7.1934,6.9779,7.1486,177964,0
2012-01-31,7.1665,7.4092,7.1486,7.3552,159044,0
2012-02-01,7.4363,7.7239,7.4182,7.6791,276957,0
2012-02-02,7.6699,7.6791,7.4722,7.661,126409,0
2012-02-03,7.625,7.7691,7.607,7.616,82701,0
2012-02-06,7.607,7.8497,7.4722,7.8051,192768,0
2012-02-07,7.778,7.778,7.3912,7.5891,169185,0
2012-02-08,7.5891,7.697,7.4632,7.544,157333,0
2012-02-09,7.58,7.6429,7.4001,7.4182,72853,0
2012-02-10,7.2564,7.4542,7.1305,7.3193,491943,0
2012-02-13,7.3552,7.4632,7.1934,7.2833,387291,0
2012-02-14,7.2383,7.5171,7.0856,7.1037,549682,0
2012-02-15,7.0676,7.1486,6.8249,6.8337,285212,0
2012-02-16,6.7529,7.4182,6.7438,7.2474,354511,0
2012-02-17,7.3102,7.4722,7.1395,7.1576,283384,0
2012-02-21,7.1395,7.3012,7.0316,7.0676,207935,0
2012-02-22,7.0586,7.2293,7.0137,7.1395,226964,0
2012-02-23,7.0766,7.2833,6.9956,7.2653,211054,0
2012-02-24,7.4092,7.6699,7.2474,7.6339,289890,0
2012-02-27,7.598,7.9127,7.5171,7.58,352593,0
2012-02-28,7.5891,7.778,7.58,7.7508,163871,0
2012-02-29,7.76,7.8587,7.661,7.7508,352127,0
2012-03-01,7.6339,7.8587,7.5171,7.5351,211885,0
2012-03-02,7.4722,7.616,7.2743,7.3552,113278,0
2012-03-05,7.2922,7.3463,7.1934,7.2564,178389,0
2012-03-06,7.1934,7.2114,6.8249,6.8426,282049,0
2012-03-07,6.9417,7.0856,6.8608,6.9687,142806,0
2012-03-08,7.0047,7.1216,6.9058,7.0766,130458,0
2012-03-09,7.0766,7.1934,7.0047,7.0496,192699,0
2012-03-12,6.9866,7.0406,6.7168,6.8426,263465,0
2012-03-13,6.8787,7.1845,6.8697,7.1576,255863,0
2012-03-14,7.1755,7.1755,6.9687,7.0496,57716,0
2012-03-15,7.0676,7.1305,6.9327,7.0766,97384,0
2012-03-16,7.0856,7.1305,6.8877,6.9779,238993,0
2012-03-19,6.8877,7.1395,6.8877,7.1305,110988,0
2012-03-20,7.0946,7.1395,6.8877,6.9327,158065,0
2012-03-21,6.9417,7.0496,6.8517,6.9595,137609,0
2012-03-22,6.8967,6.8967,6.5998,6.618,155513,0
2012-03-23,6.618,6.8249,6.5371,6.8158,183371,0
2012-03-26,6.8517,7.0496,6.8337,6.9687,111672,0
2012-03-27,6.9687,7.0676,6.9058,6.9327,129330,0
2012-03-28,6.8337,7.1037,6.6269,7.0406,310861,0
2012-03-29,7.0316,7.2833,6.9687,7.2653,182450,0
2012-03-30,7.3102,7.3238,7.1576,7.1845,158911,0
2012-04-02,7.0946,7.2743,7.0946,7.2293,228806,0
2012-04-03,7.2023,7.2833,7.1755,7.1845,107031,0
2012-04-04,7.0856,7.0856,6.8608,6.9506,111837,0
2012-04-05,6.8967,6.9506,6.8337,6.8608,94762,0
2012-04-09,6.6089,6.7979,6.591,6.762,66446,0
2012-04-10,6.7259,6.8517,6.6899,6.7979,225449,0
2012-04-11,6.708,6.8967,6.4651,6.51,156338,0
2012-04-12,6.4921,6.654,6.4562,6.5998,108404,0
2012-04-13,6.591,6.5998,6.4473,6.591,59728,0
2012-04-16,6.6089,6.645,6.4562,6.51,49294,0
2012-04-17,6.5729,6.5729,6.4651,6.4831,110626,0
2012-04-18,6.4831,6.5371,6.4292,6.4651,115731,0
2012-04-19,6.4831,6.654,6.4741,6.4741,135799,0
2012-04-20,6.51,6.519,6.3662,6.4111,153909,0
2012-04-23,6.3393,6.3752,6.1863,6.2133,83673,0
2012-04-24,6.1954,6.2313,6.0245,6.0514,117652,0
2012-04-25,6.1235,6.2223,6.0336,6.2223,113434,0
2012-04-26,6.1954,6.3212,6.1593,6.3122,33965,0
2012-04-27,6.3483,6.3483,6.2493,6.2851,40901,0
2012-04-30,6.2582,6.2942,6.0155,6.1682,435893,0
2012-05-01,6.0514,6.2942,5.9346,6.1954,277474,0
2012-05-02,6.1414,6.1414,5.9705,6.0336,172357,0
2012-05-03,6.0245,6.0245,5.8895,5.9436,154506,0
2012-05-04,5.9165,6.0693,5.6198,6.0065,939667,0
2012-05-07,5.9705,6.2851,5.9615,6.1324,177905,0
2012-05-08,6.0784,6.0784,5.8806,5.9976,98728,0
2012-05-09,5.8985,5.8985,5.6737,5.7456,207734,0
2012-05-10,5.7548,5.9884,5.7548,5.8534,97589,0
2012-05-11,5.7997,5.9165,5.7997,5.8086,98368,0
2012-05-14,5.7279,5.7726,5.5209,5.7367,202977,0
2012-05-15,5.6828,5.9346,5.6828,5.8716,218317,0
2012-05-16,5.9077,5.9884,5.7279,5.8895,359060,0
2012-05-17,5.9077,5.9077,5.6737,5.7908,287146,0
2012-05-18,5.7638,5.8357,5.6379,5.7638,213492,0
2012-05-21,5.7726,5.9165,5.7456,5.8716,177285,0
2012-05-22,5.8716,5.8716,5.7097,5.7908,151355,0
2012-05-23,5.4671,6.0693,5.458,6.0336,556864,0
2012-05-24,6.0875,6.0875,5.6019,5.7548,287639,0
2012-05-25,5.7456,5.7456,5.6558,5.7097,48908,0
2012-05-29,5.7548,5.9615,5.7548,5.9255,199769,0
2012-05-30,5.8267,5.8806,5.7006,5.8086,107856,0
2012-05-31,5.7997,5.8177,5.512,5.8177,317788,0
2012-06-01,5.6828,5.9436,5.4131,5.5209,271357,0
2012-06-04,5.5389,5.5389,5.1974,5.2601,356870,0
2012-06-05,5.2692,5.3411,5.1882,5.2692,274687,0
2012-06-06,5.512,5.6108,5.4042,5.5029,71468,0
2012-06-07,5.6558,5.6828,5.3501,5.3861,64758,0
2012-06-08,5.3411,5.3591,5.2242,5.3142,66368,0
2012-06-11,5.3501,5.3771,5.2064,5.2421,83180,0
2012-06-12,5.2781,5.3052,5.1792,5.2421,75190,0
2012-06-13,5.2421,5.3142,5.2153,5.2421,159213,0
2012-06-14,5.2333,5.4131,5.2153,5.2962,96682,0
2012-06-15,5.2962,5.3951,5.0713,5.3591,56779,0
2012-06-18,5.2872,5.3681,5.2512,5.2601,42831,0
2012-06-19,5.3052,5.5569,5.2333,5.512,82282,0
2012-06-20,5.512,5.5389,5.4131,5.4762,18606,0
2012-06-21,5.4762,5.4762,5.1613,5.2153,57520,0
2012-06-22,5.2512,5.3233,5.1613,5.2692,31311,0
2012-06-25,5.1792,5.2064,5.1254,5.1702,42217,0
2012-06-26,5.1702,5.1974,5.0894,5.1882,24809,0
2012-06-27,5.1613,5.2421,5.0535,5.0983,117880,0
2012-06-28,5.0623,5.1523,4.9905,5.1344,120489,0
2012-06-29,5.2692,5.3052,5.0894,5.1344,56919,0
2012-07-02,5.1882,5.2781,5.0805,5.0983,93143,0
2012-07-03,5.1344,5.53,5.1344,5.3951,89151,0
2012-07-05,5.3861,5.4671,5.3322,5.3951,64562,0
2012-07-06,5.3591,5.4222,5.2962,5.3411,41129,0
2012-07-09,5.3411,5.3411,5.1613,5.2601,41755,0
2012-07-10,5.3233,5.4222,5.1613,5.1882,94644,0
2012-07-11,5.2064,5.2512,5.1523,5.1702,20257,0
2012-07-12,5.1613,5.2242,5.0894,5.1523,44108,0
2012-07-13,5.1433,5.3501,5.0837,5.1974,68052,0
2012-07-16,5.1702,5.1702,4.9006,4.9184,109432,0
2012-07-17,4.9095,4.9095,4.6578,4.9006,181184,0
2012-07-18,4.8736,5.0535,4.8464,5.0444,70923,0
2012-07-19,5.0805,5.3951,5.0264,5.2333,137302,0
2012-07-20,5.1974,5.2333,5.0894,5.1523,78781,0
2012-07-23,5.0535,5.0983,4.8736,4.9006,34370,0
2012-07-24,4.8646,4.8916,4.6757,4.8017,41638,0
2012-07-25,4.6667,4.8464,4.6306,4.7027,24444,0
2012-07-26,4.7477,4.7567,4.6218,4.6578,165860,0
2012-07-27,4.6578,4.7985,4.6127,4.7207,24579,0
2012-07-30,4.7207,4.8106,4.6127,4.6306,125760,0
2012-07-31,4.6218,4.7658,4.5769,4.7116,64129,0
2012-08-01,4.7567,4.7658,4.5948,4.6306,295080,0
2012-08-02,4.5859,4.7116,4.5859,4.6218,42030,0
2012-08-03,4.6757,4.8196,4.5408,4.7658,148005,0
2012-08-06,4.7927,5.0175,4.7477,4.9544,57135,0
2012-08-07,4.9544,5.1974,4.9544,5.1974,65263,0
2012-08-08,5.1433,5.1792,5.0445,5.1254,64777,0
2012-08-09,5.0983,5.2962,5.0894,5.2601,58845,0
2012-08-10,5.2421,5.2421,5.0805,5.2153,103098,0
2012-08-13,5.2242,5.377,5.2242,5.3142,73241,0
2012-08-14,5.3142,5.3681,5.2064,5.2962,50201,0
2012-08-15,5.3142,5.6558,5.1703,5.5569,138240,0
2012-08-16,5.566,5.6828,5.4131,5.6108,74340,0
2012-08-17,5.6019,5.6918,5.512,5.6469,58326,0
2012-08-20,5.6019,5.6288,5.2781,5.3591,87472,0
2012-08-21,5.3951,5.5569,5.3411,5.4401,58718,0
2012-08-22,5.4401,5.6918,5.2692,5.6469,95370,0
2012-08-23,5.6108,5.6288,5.53,5.566,49555,0
2012-08-24,5.4762,5.6379,5.4671,5.6108,123532,0
2012-08-27,5.6198,5.6469,5.548,5.6019,132302,0
2012-08-28,5.5839,5.6828,5.5569,5.6737,140586,0
2012-08-29,5.6379,5.6469,5.4985,5.5569,242875,0
2012-08-30,5.5389,5.6019,5.4762,5.512,176005,0
2012-08-31,5.548,5.548,5.4131,5.4671,67437,0
2012-09-04,5.5029,5.6108,5.4426,5.5749,114226,0
2012-09-05,5.6108,5.6108,5.5029,5.548,67705,0
2012-09-06,5.5749,5.6558,5.512,5.5839,173263,0
2012-09-07,5.5929,5.9436,5.5929,5.8177,302206,0
2012-09-10,5.7097,5.8445,5.6828,5.7456,81551,0
2012-09-11,5.7817,5.7817,5.6288,5.6558,50818,0
2012-09-12,5.6648,5.7096,5.5217,5.6379,73234,0
2012-09-13,5.6288,5.7726,5.4685,5.7548,81861,0
2012-09-14,5.7726,5.8806,5.6737,5.8716,94456,0
2012-09-17,5.8177,5.8177,5.53,5.566,58276,0
2012-09-18,5.566,5.7367,5.4131,5.6648,379292,0
2012-09-19,5.6918,5.7006,5.548,5.6379,253450,0
2012-09-20,5.6198,5.7006,5.5389,5.6737,24949,0
2012-09-21,5.7188,6.0875,5.6828,6.0693,232115,0
2012-09-24,6.0065,6.2493,5.7279,6.2043,161241,0
2012-09-25,6.2133,6.708,6.1279,6.4562,168662,0
2012-09-26,6.4473,6.6988,6.2673,6.4473,131347,0
2012-09-27,6.582,6.645,6.4741,6.51,93604,0
2012-09-28,6.51,6.7529,6.4921,6.708,210825,0
2012-10-01,6.654,6.708,6.4481,6.582,94634,0
2012-10-02,6.7349,6.9236,6.6899,6.7708,140791,0
2012-10-03,6.8337,6.8337,6.6719,6.7979,70787,0
2012-10-04,6.7708,6.8608,6.708,6.7888,64145,0
2012-10-05,6.7708,6.9687,6.7259,6.7798,86514,0
2012-10-08,6.762,6.762,6.5009,6.6089,74957,0
2012-10-09,6.6359,6.6808,6.3841,6.6719,53761,0
2012-10-10,6.654,6.654,6.4473,6.5729,44494,0
2012-10-11,6.591,6.6808,6.5551,6.5998,18801,0
2012-10-12,6.564,6.7438,6.5461,6.6269,23065,0
2012-10-15,6.6269,6.6269,6.4293,6.5729,62110,0
2012-10-16,6.6359,6.9687,6.5228,6.8337,89980,0
2012-10-17,6.8967,6.9146,6.6359,6.8787,40316,0
2012-10-18,6.8517,7.0137,6.591,6.6988,139679,0
2012-10-19,6.708,6.7438,6.582,6.7259,33118,0
2012-10-22,6.6269,6.7438,6.6269,6.663,60847,0
2012-10-23,6.5551,6.6359,6.2223,6.3393,589679,0
2012-10-24,6.2402,6.2942,6.1773,6.2763,37983,0
2012-10-25,6.2851,6.4202,6.1593,6.3841,58445,0
2012-10-26,6.3841,6.5998,6.2402,6.5998,112211,0
2012-10-31,6.6359,6.6359,6.2493,6.2851,30921,0
2012-11-01,6.2582,6.4741,6.2582,6.4202,271966,0
2012-11-02,6.4651,6.4651,6.2493,6.3932,58284,0
2012-11-05,6.4292,6.4562,6.3302,6.4111,51125,0
2012-11-06,6.4202,6.519,6.3302,6.4292,20599,0
2012-11-07,6.4021,6.4202,6.2402,6.4198,72018,0
2012-11-08,6.3841,6.4111,6.3212,6.3662,40093,0
2012-11-09,6.4021,6.51,6.2942,6.3032,38981,0
2012-11-12,6.3212,6.3752,6.1235,6.2582,62804,0
2012-11-13,6.1324,6.1773,6.0336,6.1414,51706,0
2012-11-14,6.1863,6.1863,5.9705,6.0603,67560,0
2012-11-15,6.0155,6.0155,5.7817,5.8985,64976,0
2012-11-16,5.8716,6.0514,5.7908,5.8357,57942,0
2012-11-19,5.8267,5.8534,5.5569,5.6828,1293097,0
2012-11-20,5.6648,5.8534,5.5839,5.8086,145362,0
2012-11-21,5.8086,6.1145,5.7456,6.0693,119498,0
2012-11-23,6.0965,6.2673,5.8177,6.1324,42054,0
2012-11-26,6.1235,6.1235,5.9346,5.9615,71051,0
2012-11-27,5.9409,6.1909,5.9409,6.1505,25432,0
2012-11-28,6.1145,6.1593,5.8534,6.1593,45061,0
2012-11-29,6.1055,6.2043,6.0246,6.1863,41385,0
2012-11-30,6.1773,6.2673,5.9976,6.2402,103359,0
2012-12-03,6.2493,6.2942,6.0603,6.2582,140088,0
2012-12-04,6.2493,6.2851,6.0065,6.0784,64268,0
2012-12-05,6.1055,6.1055,5.8534,5.9077,49707,0
2012-12-06,5.8985,5.9436,5.8086,5.9165,36813,0
2012-12-07,5.9165,5.9165,5.7367,5.8357,250341,0
2012-12-10,5.8534,5.9346,5.7548,5.9346,51831,0
2012-12-11,5.9705,5.9705,5.7818,5.9346,33604,0
2012-12-12,5.9976,5.9976,5.8267,5.8895,30771,0
2012-12-13,5.9077,5.9165,5.7279,5.8177,25640,0
2012-12-14,5.7908,6.0693,5.6469,6.0245,38753,0
2012-12-17,6.0065,6.2582,6.0065,6.2402,67144,0
2012-12-18,6.2313,6.3662,6.1683,6.3212,116347,0
2012-12-19,6.3212,6.4021,6.2942,6.3841,25644,0
2012-12-20,6.4021,6.7438,6.3122,6.7349,125780,0
2012-12-21,6.663,6.7438,6.519,6.6719,103499,0
2012-12-24,6.6988,6.7438,6.4292,6.519,22141,0
2012-12-26,6.4831,6.618,6.3662,6.6089,20128,0
2012-12-27,6.5551,6.582,6.3122,6.4382,39403,0
2012-12-28,6.3932,6.4651,6.2133,6.4021,77248,0
2012-12-31,6.3662,6.4741,6.2942,6.4382,33104,0
2013-01-02,6.591,6.7529,6.563,6.663,204203,0
2013-01-03,6.6359,6.6719,6.519,6.6089,76872,0
2013-01-04,6.663,6.6988,6.5461,6.618,104315,0
2013-01-07,6.5551,6.6449,6.4382,6.51,40502,0
2013-01-08,6.4651,6.4741,6.2133,6.2133,65997,0
2013-01-09,6.2582,6.3122,6.1235,6.2763,81520,0
2013-01-10,6.2673,6.2673,5.9976,6.1593,402190,0
2013-01-11,6.1077,6.2399,6.0336,6.1773,41796,0
2013-01-14,6.1505,6.1505,5.9346,5.9795,56031,0
2013-01-15,5.9346,6.0514,5.9077,6.0155,96694,0
2013-01-16,5.9976,6.0406,5.8445,5.9346,164165,0
2013-01-17,5.9606,6.1324,5.9606,6.0336,66072,0
2013-01-18,6.0693,6.1773,5.9795,6.1593,158882,0
2013-01-22,6.1954,6.1954,5.8895,6.0245,120128,0
2013-01-23,6.0603,6.1682,6.0245,6.1682,289584,0
2013-01-24,6.1863,6.4202,6.1235,6.3841,195101,0
2013-01-25,6.2133,6.3752,6.1682,6.3032,118193,0
2013-01-28,6.3122,6.3573,6.1055,6.2313,64134,0
2013-01-29,6.2133,6.51,6.1863,6.3662,156055,0
2013-01-30,6.3122,6.3841,6.1773,6.2402,65800,0
2013-01-31,6.2402,6.3932,6.1863,6.2851,44295,0
2013-02-01,6.2402,6.3483,6.0875,6.2673,191715,0
2013-02-04,6.2582,6.3841,6.2582,6.2763,46375,0
2013-02-05,6.3032,6.3483,6.2673,6.2763,39202,0
2013-02-06,6.3122,6.3932,6.2673,6.3122,67143,0
2013-02-07,6.2851,6.3032,6.1414,6.1863,36298,0
2013-02-08,6.1863,6.591,6.1863,6.4831,88682,0
2013-02-11,6.4831,6.5551,6.3393,6.3662,51010,0
2013-02-12,6.3302,6.4921,6.3302,6.4473,21398,0
2013-02-13,6.4651,6.528,6.3122,6.4651,62281,0
2013-02-14,6.3752,6.5317,6.1954,6.4021,76349,0
2013-02-15,6.3573,6.4382,6.2942,6.4021,50218,0
2013-02-19,6.4292,6.4651,6.3032,6.4292,64046,0
2013-02-20,6.4292,6.4741,6.3393,6.4292,398685,0
2013-02-21,6.4651,6.591,6.4067,6.5461,176683,0
2013-02-22,6.5729,6.6544,6.3483,6.4021,140698,0
2013-02-25,6.3573,6.4021,6.2224,6.3752,108820,0
2013-02-26,6.3573,6.4021,6.2582,6.3752,83172,0
2013-02-27,6.3573,6.519,6.2763,6.3573,106071,0
2013-02-28,6.3302,6.564,6.3033,6.5371,62874,0
2013-03-01,6.4831,6.5551,6.3302,6.3662,72915,0
2013-03-04,6.3483,6.4473,6.2493,6.4202,46257,0
2013-03-05,6.4246,6.4741,6.3541,6.4382,21716,0
2013-03-06,6.3032,6.4111,6.2043,6.3841,85195,0
2013-03-07,6.4021,6.519,6.3573,6.4741,32901,0
2013-03-08,6.4741,6.5998,6.3662,6.564,45137,0
2013-03-11,6.5371,6.5551,6.3752,6.4741,29990,0
2013-03-12,6.4292,6.4292,6.2402,6.3032,54214,0
2013-03-13,6.2763,6.3932,6.2493,6.3573,30251,0
2013-03-14,6.3841,6.3841,6.2493,6.3393,27199,0
2013-03-15,6.2043,6.3122,6.1593,6.1773,48556,0
2013-03-18,6.1324,6.2942,6.1324,6.2493,17180,0
2013-03-19,6.2043,6.2402,6.0693,6.1863,53816,0
2013-03-20,6.1682,6.3302,6.1009,6.3212,45787,0
2013-03-21,6.2851,6.4021,6.2402,6.3841,80168,0
2013-03-22,6.4202,6.4831,6.2942,6.3212,39357,0
2013-03-25,6.3032,6.4211,6.2223,6.3483,26061,0
2013-03-26,6.3302,6.3302,6.1593,6.2582,74483,0
2013-03-27,6.2313,6.2313,6.0784,6.1954,25812,0
2013-03-28,6.1863,6.2493,6.0245,6.2133,67287,0
2013-04-01,6.2133,6.2493,5.8895,6.0603,109899,0
2013-04-02,6.1055,6.1773,5.9884,6.1682,37723,0
2013-04-03,6.1324,6.1414,6.0075,6.0875,39480,0
2013-04-04,6.0784,6.0965,5.9255,5.9436,29850,0
2013-04-05,5.8626,5.9883,5.8626,5.9077,60460,0
2013-04-08,5.8985,6.0065,5.8445,5.8806,190031,0
2013-04-09,5.9165,6.1235,5.8445,6.1235,288697,0
2013-04-10,6.1505,6.1863,6.0965,6.1863,43510,0
2013-04-11,6.1863,6.2492,6.0425,6.2043,88881,0
2013-04-12,6.0514,6.2133,6.0514,6.1593,74042,0
2013-04-15,6.0965,6.2043,5.7367,5.8895,275060,0
2013-04-16,5.8985,6.0425,5.8087,6.0336,196320,0
2013-04-17,5.7817,6.0245,5.7097,6.0245,158463,0
2013-04-18,6.0603,6.092,5.8806,5.9436,101846,0
2013-04-19,5.8895,5.9346,5.7548,5.7997,47601,0
2013-04-22,5.8086,5.8086,5.687,5.7367,19868,0
2013-04-23,5.6198,5.7726,5.6198,5.7097,319856,0
2013-04-24,5.7726,5.9255,5.7279,5.8716,81580,0
2013-04-25,5.8985,5.8985,5.6737,5.7726,60824,0
2013-04-26,5.7456,5.7456,5.512,5.7097,44394,0
2013-04-29,5.6828,5.7548,5.6109,5.6648,98029,0
2013-04-30,5.6558,5.7279,5.494,5.6558,142308,0
2013-05-01,5.6198,5.6198,5.2781,5.5569,258583,0
2013-05-02,5.5929,5.7187,5.4851,5.512,337241,0
2013-05-03,5.6288,5.8267,5.4762,5.5839,386983,0
2013-05-06,5.7188,5.7548,5.6469,5.6648,229198,0
2013-05-07,5.6469,5.7006,5.4131,5.6828,159201,0
2013-05-08,5.6918,5.7006,5.5569,5.6737,46326,0
2013-05-09,5.6469,5.7638,5.6108,5.7279,34794,0
2013-05-10,5.7188,5.7997,5.6828,5.7726,44348,0
2013-05-13,5.7726,5.7764,5.5749,5.6918,102333,0
2013-05-14,5.7279,5.8267,5.5929,5.7997,101378,0
2013-05-15,5.7726,5.8895,5.6828,5.8626,65788,0
2013-05-16,5.8267,5.9077,5.7367,5.8445,49156,0
2013-05-17,5.8716,5.8806,5.7638,5.8716,27372,0
2013-05-20,5.8716,6.0579,5.8716,6.0065,51424,0
2013-05-21,6.0425,6.0425,5.6918,5.7006,38070,0
2013-05-22,5.7006,5.7997,5.6288,5.7548,133217,0
2013-05-23,5.6918,5.7097,5.53,5.6828,108900,0
2013-05-24,5.6918,5.8086,5.566,5.7548,75757,0
2013-05-28,5.8267,6.1235,5.7097,6.0336,160858,0
2013-05-29,6.0425,6.0425,5.8985,5.9795,70557,0
2013-05-30,5.9705,6.0514,5.9436,6.0245,135852,0
2013-05-31,5.9795,6.2133,5.8985,6.1863,296166,0
2013-06-03,6.2313,6.3573,6.0784,6.2942,347854,0
2013-06-04,6.1055,6.2581,6.1055,6.2043,109042,0
2013-06-05,6.1863,6.3563,6.0603,6.1055,111565,0
2013-06-06,6.0875,6.1324,6.0155,6.0965,62733,0
2013-06-07,6.0693,6.0693,6.0075,6.0245,77892,0
2013-06-10,6.0065,6.1954,5.9077,6.1682,157863,0
2013-06-11,6.1145,6.1235,5.9473,6.0875,96733,0
2013-06-12,5.9524,6.2582,5.9524,6.0336,272705,0
2013-06-13,5.9976,6.0693,5.9795,6.0245,88036,0
2013-06-14,6.0155,6.0155,5.8985,5.9524,79111,0
2013-06-17,5.9615,6.1145,5.9615,6.0875,162282,0
2013-06-18,6.0425,6.2851,6.0425,6.1505,128561,0
2013-06-19,6.1414,6.3393,6.0965,6.2942,115227,0
2013-06-20,6.2402,6.3212,6.1235,6.1682,133918,0
2013-06-21,6.1863,6.2313,5.9524,5.9524,624550,0
2013-06-24,5.8445,6.0965,5.7367,5.9705,135911,0
2013-06-25,5.9615,5.9795,5.8177,5.8895,110418,0
2013-06-26,5.8985,5.9077,5.7367,5.7638,63120,0
2013-06-27,5.7548,5.8357,5.6288,5.7908,366971,0
2013-06-28,5.7638,5.8716,5.6558,5.8626,118475,0
2013-07-01,5.8445,5.9795,5.7548,5.9346,233987,0
2013-07-02,5.9346,6.0065,5.8895,5.9436,116707,0
2013-07-03,5.9165,5.9436,5.8716,5.9165,16974,0
2013-07-05,5.9615,5.9795,5.9165,5.9524,73286,0
2013-07-08,5.9346,6.1773,5.9346,6.1324,47857,0
2013-07-09,6.1863,6.2402,6.1505,6.1863,157937,0
2013-07-10,6.2133,6.2223,6.1235,6.1863,35918,0
2013-07-11,6.1954,6.2223,6.1324,6.1863,48370,0
2013-07-12,6.1593,6.1954,6.1055,6.1682,37427,0
2013-07-15,6.1593,6.2223,6.0965,6.1954,27612,0
2013-07-16,5.8086,6.0875,5.5929,6.0245,199362,0
2013-07-17,5.9976,6.1055,5.9588,6.0245,152531,0
2013-07-18,6.0155,6.0965,5.9524,6.0875,99515,0
2013-07-19,6.0514,6.1145,5.9615,6.0965,42231,0
2013-07-22,6.0693,6.1863,6.0425,6.1593,78775,0
2013-07-23,6.1324,6.2942,6.1235,6.2673,49876,0
2013-07-24,6.2493,6.3302,6.2493,6.2582,25032,0
2013-07-25,6.2493,6.2763,6.1055,6.1324,25758,0
2013-07-26,6.1055,6.2043,6.0155,6.1682,27785,0
2013-07-29,6.1235,6.2942,6.0155,6.2582,59556,0
2013-07-30,6.0425,6.2673,5.9524,6.2313,52671,0
2013-07-31,6.2223,6.2539,6.1414,6.2223,47263,0
2013-08-01,6.2763,6.3393,6.1954,6.2402,76456,0
2013-08-02,6.1682,6.3483,6.0693,6.1593,30546,0
2013-08-05,6.1235,6.2763,6.0245,6.2402,24078,0
2013-08-06,6.1773,6.2223,6.0784,6.1414,31733,0
2013-08-07,6.1235,6.1863,6.1145,6.1505,9433,0
2013-08-08,6.1593,6.2043,6.0693,6.2043,19228,0
2013-08-09,6.1593,6.2402,6.1155,6.2402,27978,0
2013-08-12,6.1954,6.2402,6.1145,6.2313,51107,0
2013-08-13,6.2313,6.2582,6.1055,6.1593,84290,0
2013-08-14,6.1954,6.2402,6.1506,6.2313,8829,0
2013-08-15,5.9976,6.2582,5.9976,6.2313,46444,0
2013-08-16,6.2313,6.2582,6.1682,6.1954,13435,0
2013-08-19,6.1682,6.2133,6.0514,6.1055,33458,0
2013-08-20,6.1145,6.2223,6.0514,6.1773,66137,0
2013-08-21,6.2043,6.2313,6.0603,6.1682,33708,0
2013-08-22,6.1682,6.2381,5.9615,6.1863,41972,0
2013-08-23,6.1773,6.1773,6.0155,6.1773,17522,0
2013-08-26,6.1593,6.2582,6.0661,6.1954,17855,0
2013-08-27,5.9524,6.1999,5.9524,6.1235,27721,0
2013-08-28,6.0965,6.1863,6.0336,6.1145,22635,0
2013-08-29,6.0875,6.2133,6.0693,6.1773,13152,0
2013-08-30,6.1593,6.1773,6.0608,6.1593,8892,0
2013-09-03,6.1235,6.2043,6.0965,6.2043,134736,0
2013-09-04,6.1773,6.1954,6.0965,6.1055,25296,0
2013-09-05,6.1235,6.1773,6.0425,6.1505,33570,0
2013-09-06,6.1682,6.1682,5.9884,6.1505,22307,0
2013-09-09,6.1414,6.1863,6.0693,6.1863,98043,0
2013-09-10,6.1863,6.2133,6.1145,6.1954,16580,0
2013-09-11,6.1682,6.2851,6.1055,6.2582,28546,0
2013-09-12,6.2133,6.2673,6.1324,6.2313,42400,0
2013-09-13,6.2402,7.0496,6.1414,6.8967,223453,0
2013-09-16,6.9866,6.9866,6.3752,6.4202,175594,0
2013-09-17,6.4382,6.4651,6.3212,6.4382,228158,0
2013-09-18,6.4111,6.6719,6.4111,6.4292,50285,0
2013-09-19,6.4202,6.51,6.3393,6.3662,26306,0
2013-09-20,6.3393,6.5371,6.2942,6.5371,160815,0
2013-09-23,6.4831,6.5551,6.4021,6.4111,21079,0
2013-09-24,6.3483,6.4473,6.3483,6.4021,26179,0
2013-09-25,6.3393,6.4202,6.3393,6.3841,13568,0
2013-09-26,6.3752,6.3841,6.3212,6.3841,34336,0
2013-09-27,6.3483,6.4382,6.3212,6.3841,26469,0
2013-09-30,6.3122,6.3841,6.2942,6.3752,16459,0
2013-10-01,6.3752,6.7438,6.3302,6.6719,104762,0
2013-10-02,6.663,6.7349,6.5461,6.6988,47470,0
2013-10-03,6.6988,6.6988,6.5729,6.6359,13468,0
2013-10-04,6.654,6.762,6.645,6.7168,30318,0
2013-10-07,6.645,6.7438,6.591,6.7168,37440,0
2013-10-08,6.6899,6.708,6.519,6.5729,14346,0
2013-10-09,6.6359,6.7438,6.4202,6.6808,46264,0
2013-10-10,6.7438,6.7438,6.6359,6.6988,10454,0
2013-10-11,6.7168,6.7798,6.5998,6.7259,25355,0
2013-10-14,6.7259,6.7438,6.6988,6.7259,15681,0
2013-10-15,6.7259,6.7438,6.708,6.708,9897,0
2013-10-16,6.7438,6.7708,6.618,6.7708,41593,0
2013-10-17,6.7438,6.9236,6.591,6.8337,50045,0
2013-10-18,6.8787,7.1037,6.8158,7.0047,44039,0
2013-10-21,6.9779,7.0586,6.8337,7.0406,22021,0
2013-10-22,7.0586,7.1037,6.9866,7.0496,16187,0
2013-10-23,7.0137,7.1486,6.9058,7.0137,18126,0
2013-10-24,6.7438,7.0586,6.7438,7.0316,11113,0
2013-10-25,7.0586,7.1395,6.9506,7.1305,25245,0
2013-10-28,7.0946,7.1037,6.9956,7.0226,23799,0
2013-10-29,6.9956,7.0406,6.7708,7.0047,24689,0
2013-10-30,6.9236,7.0856,6.8608,7.0316,41036,0
2013-10-31,7.0676,7.3012,7.0676,7.1934,117227,0
2013-11-01,7.0946,7.4452,7.0316,7.4272,94753,0
2013-11-04,7.2922,7.5531,7.2922,7.4542,57052,0
2013-11-05,7.4182,8.2544,7.3283,8.1016,185059,0
2013-11-06,8.0836,8.6498,8.0836,8.1734,329778,0
2013-11-07,8.1196,8.3176,7.9847,8.3084,111036,0
2013-11-08,8.3176,9.3333,8.3094,9.2524,271090,0
2013-11-11,9.2175,9.478,8.974,9.4414,285260,0
2013-11-12,9.3882,9.4849,9.0192,9.0277,114103,0
2013-11-13,8.9283,8.9824,8.2275,8.7669,117662,0
2013-11-14,8.7225,8.8248,8.4075,8.5602,55910,0
2013-11-15,8.5152,8.8752,8.357,8.8295,41753,0
2013-11-18,8.8928,8.9917,8.8295,8.8657,62390,0
2013-11-19,8.8568,8.9656,8.5692,8.5872,58276,0
2013-11-20,8.6322,8.7761,8.3984,8.4522,76848,0
2013-11-21,8.4613,8.5872,8.2723,8.5331,139682,0
2013-11-22,8.3803,8.5782,8.3803,8.4434,45041,0
2013-11-25,8.4883,8.4883,8.0926,8.3984,50269,0
2013-11-26,8.3443,8.5331,8.3176,8.3895,50380,0
2013-11-27,8.4434,8.8844,8.4074,8.8119,605134,0
2013-11-29,8.8928,8.8928,8.4163,8.5422,37915,0
2013-12-02,8.4613,8.9199,8.4613,8.8844,66207,0
2013-12-03,8.8844,8.9917,8.8201,8.8387,77182,0
2013-12-04,8.8119,8.8119,8.6322,8.6322,27247,0
2013-12-05,8.5962,8.7225,8.2814,8.7134,67729,0
2013-12-06,8.6861,8.7306,8.5422,8.7306,44819,0
2013-12-09,8.6679,8.7484,8.4522,8.6679,113438,0
2013-12-10,8.5962,8.9199,8.5602,8.8295,45486,0
2013-12-11,8.8201,8.8568,8.4434,8.5331,59311,0
2013-12-12,8.4972,8.9105,8.4972,8.6771,70844,0
2013-12-13,8.7944,8.7944,8.5872,8.7134,45932,0
2013-12-16,8.6952,9.0277,8.6051,8.8752,68286,0
2013-12-17,8.7944,9.0192,8.7944,8.8387,109100,0
2013-12-18,8.6861,8.9917,8.6861,8.9824,58212,0
2013-12-19,8.947,8.9562,8.7397,8.8036,22242,0
2013-12-20,8.7944,9.0372,8.5782,8.9917,174159,0
2013-12-23,8.974,9.0192,8.9013,8.9824,31139,0
2013-12-24,8.9283,8.9656,8.8478,8.9562,39568,0
2013-12-26,8.9105,8.974,8.7397,8.9105,38702,0
2013-12-27,8.8844,9.0721,8.7306,9.0372,37347,0
2013-12-30,8.9917,8.9917,8.8422,8.9105,38253,0
2013-12-31,8.8295,8.9917,8.6952,8.9656,60500,0
2014-01-02,8.8295,8.8844,8.8082,8.8295,161451,0
2014-01-03,8.8568,8.8568,8.7043,8.7669,24270,0
2014-01-06,8.7669,8.7761,8.4796,8.7397,28885,0
2014-01-07,8.4703,8.9013,8.4703,8.8387,21463,0
2014-01-08,8.6414,8.8478,8.6414,8.7669,30028,0
2014-01-09,8.7669,8.7669,8.5962,8.6498,24356,0
2014-01-10,8.6679,8.947,8.3895,8.8119,55605,0
2014-01-13,8.8478,8.8752,8.6232,8.7397,19686,0
2014-01-14,8.7761,8.9088,8.7306,8.8752,36245,0
2014-01-15,8.8201,8.8928,8.7134,8.8844,25133,0
2014-01-16,8.8657,8.9013,8.6679,8.9013,25355,0
2014-01-17,8.8928,8.9013,8.7761,8.8568,20574,0
2014-01-21,8.8036,8.9283,8.7577,8.9013,39925,0
2014-01-22,8.9376,8.9376,8.8119,8.9013,32115,0
2014-01-23,8.8478,8.8928,8.6498,8.7669,17403,0
2014-01-24,8.7484,8.7761,8.2814,8.3354,48378,0
2014-01-27,8.3534,8.3534,8.1466,8.2095,33065,0
2014-01-28,8.1824,8.5692,8.0926,8.5063,40148,0
2014-01-29,8.4074,8.7134,8.2814,8.6322,19129,0
2014-01-30,8.6861,8.6861,8.5331,8.6861,41827,0
2014-01-31,8.5422,8.659,8.3803,8.3984,83854,0
2014-02-03,8.7043,8.7043,8.1556,8.3624,65703,0
2014-02-04,8.2455,8.5422,8.2455,8.5422,31953,0
2014-02-05,8.5063,8.5422,8.4434,8.5331,20053,0
2014-02-06,8.5422,8.7134,8.4613,8.4703,28512,0
2014-02-07,8.5512,8.7134,8.4344,8.4883,16903,0
2014-02-10,8.4522,8.4522,8.2706,8.4254,53771,0
2014-02-11,8.4434,8.5602,8.4254,8.5331,18460,0
2014-02-12,8.6286,8.6286,8.4434,8.5422,28003,0
2014-02-13,8.5512,8.8568,8.4344,8.8201,38462,0
2014-02-14,8.6322,8.7134,8.1466,8.5962,258673,0
2014-02-18,8.5422,8.5602,8.2544,8.4434,86879,0
2014-02-19,8.1556,8.2814,7.8228,8.2544,186159,0
2014-02-20,8.2275,8.3084,8.0926,8.1466,22031,0
2014-02-21,8.1107,8.1466,7.8769,8.0387,24019,0
2014-02-24,8.0028,8.0295,7.9396,8.0028,53706,0
2014-02-25,7.9847,7.9847,7.8679,7.8858,29691,0
2014-02-26,7.8407,7.9487,7.8407,7.9307,54385,0
2014-02-27,7.8407,7.9396,7.8318,7.8948,27158,0
2014-02-28,7.8587,7.9307,7.8497,7.8497,23652,0
2014-03-03,7.7508,7.778,7.5711,7.76,54429,0
2014-03-04,7.76,8.0565,7.76,7.9667,41619,0
2014-03-05,7.9396,7.9937,7.8769,7.9937,25884,0
2014-03-06,7.9847,8.0836,7.8948,8.0565,13445,0
2014-03-07,7.688,7.9847,7.571,7.9667,31480,0
2014-03-10,7.8407,7.8858,7.625,7.8407,22871,0
2014-03-11,7.7239,8.0028,7.6521,7.9396,23377,0
2014-03-12,8.2615,8.2615,7.733,7.8587,28828,0
2014-03-13,7.8587,8.0098,7.8093,7.8407,27091,0
2014-03-14,8.0295,8.0295,7.697,7.7869,81928,0
2014-03-17,7.8407,7.8497,7.76,7.8228,26064,0
2014-03-18,7.796,7.9217,7.733,7.9038,65776,0
2014-03-19,7.9217,8.0836,7.7869,7.8769,13664,0
2014-03-20,7.8587,7.9396,7.7239,7.8051,24063,0
2014-03-21,7.8587,7.8769,7.4452,7.607,372541,0
2014-03-24,7.5351,7.5531,6.8877,7.1486,96191,0
2014-03-25,7.5531,7.5531,7.0226,7.2383,288055,0
2014-03-26,7.0676,7.1845,6.7798,6.9687,417049,0
2014-03-27,6.6899,6.7572,6.3393,6.4292,742437,0
2014-03-28,6.7529,6.9956,6.654,6.7798,1869611,0
2014-03-31,6.8787,7.0047,6.6787,6.7438,330193,0
2014-04-01,6.8068,6.9506,6.6359,6.7979,268224,0
2014-04-02,6.7888,6.8608,6.663,6.6988,122717,0
2014-04-03,6.7798,6.8249,6.6197,6.7708,243034,0
2014-04-04,6.7888,7.0856,6.6828,6.8967,560704,0
2014-04-07,6.6365,6.9687,6.6365,6.7438,174221,0
2014-04-08,6.7168,6.852,6.6899,6.7708,273416,0
2014-04-09,6.7979,6.8608,6.6988,6.7798,146383,0
2014-04-10,6.7438,6.8249,6.6089,6.7708,126367,0
2014-04-11,6.7438,6.7798,6.5729,6.6719,83499,0
2014-04-14,6.7349,6.7438,6.564,6.6269,103741,0
2014-04-15,6.618,6.8517,6.3663,6.8517,407085,0
2014-04-16,7.1755,7.2383,6.8249,6.9687,146612,0
2014-04-17,7.0047,7.1845,6.8787,6.9146,84820,0
2014-04-21,6.8697,7.0226,6.7259,7.0047,86237,0
2014-04-22,6.9417,7.0586,6.8877,6.9327,46304,0
2014-04-23,6.9327,7.0172,6.8249,6.9146,49951,0
2014-04-24,6.9506,7.0027,6.7168,6.8608,83559,0
2014-04-25,6.7349,6.9146,6.6719,6.8068,85356,0
2014-04-28,6.7798,7.0856,6.7168,6.8426,44694,0
2014-04-29,6.8608,7.0496,6.7888,7.0496,417569,0
2014-04-30,7.0856,7.4902,6.9236,7.4452,209856,0
2014-05-01,7.4722,7.544,7.1125,7.4632,242450,0
2014-05-02,7.616,8.8478,7.616,8.0656,602439,0
2014-05-05,8.1016,8.4163,8.1016,8.3354,485156,0
2014-05-06,8.2635,8.5872,8.2544,8.3624,312517,0
2014-05-07,8.3534,8.7669,8.3265,8.7225,418782,0
2014-05-08,8.6679,8.7761,8.2814,8.3265,228035,0
2014-05-09,8.3534,8.6322,8.3265,8.5962,110813,0
2014-05-12,8.7484,9.3059,8.7043,9.2427,372808,0
2014-05-13,9.3157,9.478,9.1092,9.2175,283615,0
2014-05-14,9.0997,9.4414,9.0457,9.0997,227844,0
2014-05-15,9.0192,9.1367,8.8928,8.947,163329,0
2014-05-16,8.9656,8.9917,8.8568,8.9376,84361,0
2014-05-19,8.974,9.1539,8.8657,8.947,161182,0
2014-05-20,8.9013,8.9917,8.5152,8.5962,163128,0
2014-05-21,8.5872,8.7484,8.4972,8.5331,67546,0
2014-05-22,8.6322,8.6861,8.1107,8.2004,220759,0
2014-05-23,8.2275,8.3984,8.1376,8.2635,118731,0
2014-05-27,8.2004,8.3057,8.0206,8.1196,103892,0
2014-05-28,8.2149,8.2149,7.9757,8.0206,103142,0
2014-05-29,8.0656,8.1627,8.0028,8.0295,36500,0
2014-05-30,8.0028,8.0117,7.8858,7.9487,38183,0
2014-06-02,7.9307,7.9307,7.4839,7.8679,186972,0
2014-06-03,7.8679,7.8948,7.6699,7.697,223835,0
2014-06-04,7.688,7.7418,7.5621,7.6429,111255,0
2014-06-05,7.661,8.1376,7.5396,8.0926,673282,0
2014-06-06,8.1645,8.1645,7.9307,7.9577,47586,0
2014-06-09,8.0206,8.1016,7.7691,7.8497,33046,0
2014-06-10,7.7418,7.9127,7.7418,7.8497,48378,0
2014-06-11,7.733,7.733,7.4632,7.6699,82088,0
2014-06-12,7.625,7.6429,7.4857,7.6429,104847,0
2014-06-13,7.625,7.733,7.5351,7.661,62454,0
2014-06-16,7.661,7.8858,7.661,7.8407,67707,0
2014-06-17,7.9038,8.2723,7.8228,8.2455,173186,0
2014-06-18,8.2635,8.4434,8.2095,8.3176,86927,0
2014-06-19,8.3713,8.5152,8.3625,8.4613,146181,0
2014-06-20,8.5241,8.6141,8.3713,8.4883,122315,0
2014-06-23,8.5602,8.7577,8.4163,8.5422,73520,0
2014-06-24,7.7418,8.5692,7.7418,8.4344,68540,0
2014-06-25,8.4074,8.6232,8.3895,8.5782,97110,0
2014-06-26,8.5962,8.5962,8.5241,8.5512,30659,0
2014-06-27,8.5872,8.8752,8.5241,8.7577,309863,0
2014-06-30,8.7852,9.4592,8.7852,9.4414,706608,0
2014-07-01,9.89,9.937,9.4414,9.881,478710,0
2014-07-02,9.919,9.98,9.802,9.864,291266,0
2014-07-03,9.874,10.116,9.839,10.116,101832,0
2014-07-07,10.116,10.25,9.98,10.089,149422,0
2014-07-08,10.116,10.125,9.954,10.079,156646,0
2014-07-09,10.215,10.259,9.954,9.97,131528,0
2014-07-10,9.919,10.116,9.657,10.018,235904,0
2014-07-11,9.97,10.108,9.837,9.89,130025,0
2014-07-14,9.702,9.711,9.4849,9.594,295221,0
2014-07-15,9.604,9.693,9.4068,9.576,180021,0
2014-07-16,9.802,9.802,9.622,9.666,135122,0
2014-07-17,9.666,9.72,9.4068,9.4592,80505,0
2014-07-18,9.4414,9.576,9.4414,9.478,95852,0
2014-07-21,9.523,9.523,9.298,9.3696,91335,0
2014-07-22,9.3882,9.3882,9.1272,9.1712,131235,0
2014-07-23,9.1539,9.4147,9.1272,9.3421,172196,0
2014-07-24,9.4325,9.702,9.3509,9.586,287947,0
2014-07-25,9.532,9.684,9.4226,9.4691,69297,0
2014-07-28,9.4414,9.638,9.0457,9.1092,241307,0
2014-07-29,9.1712,9.1712,8.9105,9.0721,247974,0
2014-07-30,9.1176,9.2611,8.9917,9.0098,167589,0
2014-07-31,8.9917,9.0372,8.8478,8.9562,247317,0
2014-08-01,8.7669,9.3509,8.7669,9.0372,532472,0
2014-08-04,8.9917,9.1645,8.9562,9.0721,167809,0
2014-08-05,9.3059,9.478,9.2427,9.3333,263966,0
2014-08-06,9.2708,9.4592,9.2611,9.3696,159875,0
2014-08-07,9.3784,9.4226,9.1712,9.3245,155420,0
2014-08-08,9.3059,9.3509,9.0636,9.2427,90017,0
2014-08-11,9.3059,9.3509,9.1092,9.1894,80413,0
2014-08-12,9.1367,9.1616,8.9656,9.0372,124954,0
2014-08-13,8.974,9.1176,8.947,9.0372,166091,0
2014-08-14,9.0002,9.3598,8.9562,9.2611,264926,0
2014-08-15,9.2611,9.394,9.2175,9.2708,253045,0
2014-08-18,9.2524,9.2863,9.1092,9.2796,236599,0
2014-08-19,9.3157,9.4414,9.2883,9.3245,103969,0
2014-08-20,9.3509,9.4325,9.1807,9.199,81111,0
2014-08-21,9.199,9.2796,9.1616,9.2524,59035,0
2014-08-22,9.2796,9.2796,9.0457,9.2077,142249,0
2014-08-25,9.1807,9.3647,8.9917,9.234,66113,0
2014-08-26,9.2175,9.2524,8.947,9.0551,82660,0
2014-08-27,9.0902,9.3686,8.9562,9.3245,273438,0
2014-08-28,9.2611,9.2611,8.961,8.9917,101823,0
2014-08-29,8.9917,9.0636,8.9283,9.0277,76800,0
2014-09-02,8.9917,9.0392,8.8657,8.8752,71731,0
2014-09-03,8.9283,9.0002,8.7761,8.9013,77824,0
2014-09-04,8.8752,9.0816,8.8752,9.0457,69600,0
2014-09-05,9.0816,9.0816,8.8808,9.0636,91568,0
2014-09-08,9.0816,9.1272,9.0277,9.0997,232394,0
2014-09-09,9.0551,9.1176,9.0117,9.0721,75209,0
2014-09-10,9.0551,9.0949,8.9917,9.0192,75779,0
2014-09-11,8.9917,9.0098,8.8201,8.9917,82216,0
2014-09-12,8.974,9.0551,8.9562,8.974,77781,0
2014-09-15,8.9376,8.961,8.7944,8.8657,70470,0
2014-09-16,9.0192,9.0372,8.7669,8.9824,166627,0
2014-09-17,9.0721,9.1712,8.947,9.0098,97521,0
2014-09-18,9.0277,9.1807,9.0002,9.1444,346519,0
2014-09-19,9.1367,9.2611,9.1367,9.2253,163855,0
2014-09-22,9.0816,9.2175,8.8478,8.8928,703867,0
2014-09-23,8.9562,9.0002,8.8478,8.9199,74018,0
2014-09-24,8.9199,8.9562,8.4884,8.6861,175929,0
2014-09-25,8.7225,8.7225,8.4613,8.4613,145283,0
2014-09-26,8.4434,8.6141,8.3713,8.5602,65258,0
2014-09-29,8.4703,8.5602,8.1466,8.5512,129480,0
2014-09-30,8.6861,8.8036,8.5692,8.7669,113072,0
2014-10-01,8.6498,8.7669,8.3177,8.6414,127230,0
2014-10-02,8.6414,8.9105,8.5979,8.8478,144228,0
2014-10-03,8.8657,9.0002,8.7415,8.9824,84322,0
2014-10-06,9.0721,9.1712,8.6397,9.1539,565337,0
2014-10-07,9.1092,9.1761,8.974,9.0902,168415,0
2014-10-08,8.7852,9.1712,8.7761,8.947,82476,0
2014-10-09,8.947,8.9965,8.8657,8.947,163454,0
2014-10-10,8.7519,8.9917,8.7519,8.9283,151700,0
2014-10-13,8.9199,8.9199,8.7306,8.8387,85693,0
2014-10-14,8.7415,9.0372,8.7415,9.0372,169329,0
2014-10-15,8.9824,9.1539,8.6679,9.0902,87735,0
2014-10-16,8.9656,9.2883,8.81,9.2253,151777,0
2014-10-17,9.2427,9.63,8.7043,9.4068,92374,0
2014-10-20,9.4226,10.013,9.4226,9.9,106934,0
2014-10-21,9.9,10.322,9.9,10.223,174025,0
2014-10-22,10.233,10.305,9.963,9.97,177440,0
2014-10-23,9.693,10.385,8.8201,10.089,442889,0
2014-10-24,10.053,10.07,8.9917,9.802,70452,0
2014-10-27,9.89,9.89,9.2592,9.657,139585,0
2014-10-28,9.711,10.178,9.532,10.16,274594,0
2014-10-29,10.16,10.241,9.937,10.151,148999,0
2014-10-30,10.16,10.691,10.134,10.575,411592,0
2014-10-31,11.015,11.923,10.773,11.311,1013715,0
2014-11-03,11.869,11.914,11.311,11.491,454731,0
2014-11-04,11.5,11.933,11.5,11.779,432724,0
2014-11-05,11.914,11.914,11.6,11.68,257634,0
2014-11-06,11.735,11.844,11.663,11.715,508238,0
2014-11-07,11.779,12.148,11.745,11.816,454260,0
2014-11-10,11.959,12.274,11.942,12.048,758517,0
2014-11-11,12.085,12.138,11.933,11.952,303511,0
2014-11-12,11.914,12.085,11.816,11.984,642065,0
2014-11-13,11.952,12.292,11.845,12.138,265897,0
2014-11-14,12.184,12.239,12.066,12.148,270399,0
2014-11-17,12.239,12.607,12.21,12.336,523203,0
2014-11-18,12.21,12.568,12.184,12.301,313310,0
2014-11-19,12.301,12.517,12.033,12.407,321707,0
2014-11-20,12.365,12.607,11.994,12.399,291446,0
2014-11-21,12.66,12.66,12.219,12.336,172393,0
2014-11-24,12.264,12.455,12.157,12.319,279037,0
2014-11-25,12.274,12.588,12.274,12.39,276195,0
2014-11-26,12.427,12.598,12.386,12.527,254567,0
2014-11-28,12.365,12.625,11.816,11.952,151430,0
2014-12-01,11.816,11.976,11.491,11.86,498069,0
2014-12-02,11.688,12.274,11.688,11.86,377764,0
2014-12-03,12.014,12.507,11.851,12.471,457384,0
2014-12-04,12.436,12.568,12.105,12.12,279762,0
2014-12-05,12.309,12.319,12.095,12.257,330376,0
2014-12-08,11.222,11.895,10.287,10.855,992780,0
2014-12-09,10.647,11.213,10.368,11.151,424946,0
2014-12-10,11.059,11.186,10.792,10.863,317047,0
2014-12-11,10.935,11.104,10.664,10.691,246352,0
2014-12-12,10.512,10.596,10.278,10.358,360805,0
2014-12-15,10.34,10.792,10.34,10.727,260786,0
2014-12-16,10.727,10.855,10.457,10.682,390888,0
2014-12-17,10.682,10.863,10.619,10.799,197994,0
2014-12-18,11.151,11.167,10.835,11.141,351359,0
2014-12-19,11.114,11.564,10.926,11.528,542527,0
2014-12-22,11.438,11.5,10.845,11.366,318511,0
2014-12-23,11.384,11.607,10.953,11.564,208872,0
2014-12-24,11.582,11.824,11.518,11.545,94281,0
2014-12-26,11.5,11.645,11.132,11.518,280110,0
2014-12-29,11.5,11.59,11.114,11.438,369456,0
2014-12-30,11.375,11.5,11.176,11.375,155922,0
2014-12-31,11.375,11.41,10.969,11.051,173705,0
2015-01-02,11.059,11.329,10.807,11.286,396742,0
2015-01-05,11.024,11.334,11.024,11.231,201983,0
2015-01-06,11.286,11.338,10.871,11.141,238236,0
2015-01-07,11.186,11.254,10.825,10.835,117875,0
2015-01-08,10.879,11.249,10.863,11.222,131781,0
2015-01-09,11.266,11.564,11.059,11.41,131744,0
2015-01-12,11.303,11.51,10.959,11.311,135044,0
2015-01-13,11.429,11.68,11.119,11.357,163337,0
2015-01-14,11.222,11.771,11.159,11.636,171615,0
2015-01-15,11.688,11.761,11.366,11.392,335550,0
2015-01-16,11.42,11.582,11.286,11.348,151026,0
2015-01-20,11.429,11.429,10.672,10.997,292575,0
2015-01-21,10.773,11.151,10.727,10.888,183419,0
2015-01-22,10.959,11.448,10.888,11.384,247784,0
2015-01-23,11.448,11.448,10.888,10.959,117715,0
2015-01-26,11.024,11.151,10.926,11.114,132819,0
2015-01-27,10.959,11.266,10.845,11.159,149595,0
2015-01-28,11.151,11.256,10.969,11.069,127482,0
2015-01-29,10.935,11.24,10.879,11.195,194814,0
2015-01-30,11.059,11.42,10.959,11.401,250878,0
2015-02-02,11.536,11.536,11.027,11.231,294816,0
2015-02-03,11.491,12.12,11.141,11.895,378132,0
2015-02-04,11.887,12.014,11.617,11.68,215197,0
2015-02-05,11.745,12.138,11.607,12.048,275753,0
2015-02-06,12.056,12.274,11.905,12.048,273849,0
2015-02-09,12.138,12.219,11.895,12.113,240718,0
2015-02-10,12.239,12.365,11.994,12.229,327121,0
2015-02-11,12.21,12.365,12.148,12.157,244239,0
2015-02-12,12.328,12.669,12.201,12.39,474533,0
2015-02-13,12.598,13.356,11.887,12.264,460920,0
2015-02-17,12.229,12.886,11.806,12.488,530304,0
2015-02-18,12.498,12.568,12.292,12.39,656957,0
2015-02-19,12.346,13.038,12.239,12.759,461042,0
2015-02-20,12.805,13.028,12.598,12.965,524883,0
2015-02-23,12.993,12.993,12.407,12.578,1097954,0
2015-02-24,12.66,12.84,12.214,12.346,464619,0
2015-02-25,12.39,12.724,12.39,12.678,628701,0
2015-02-26,12.704,12.93,12.498,12.66,567932,0
2015-02-27,12.759,12.984,12.643,12.831,411506,0
2015-03-02,12.858,12.958,12.365,12.588,682844,0
2015-03-03,12.588,12.751,12.336,12.346,865790,0
2015-03-04,12.346,12.478,12.148,12.399,634469,0
2015-03-05,12.427,12.562,12.283,12.407,300719,0
2015-03-06,12.336,12.949,12.336,12.858,979339,0
2015-03-09,12.858,13.443,12.849,13.047,677843,0
2015-03-10,12.993,13.199,12.356,12.382,580419,0
2015-03-11,12.488,12.678,12.372,12.633,475877,0
2015-03-12,12.734,12.849,12.536,12.588,291266,0
2015-03-13,12.568,12.678,12.372,12.536,227098,0
2015-03-16,12.488,12.714,12.417,12.554,438732,0
2015-03-17,12.554,12.866,12.488,12.652,530484,0
2015-03-18,12.652,12.895,12.568,12.678,991460,0
2015-03-19,12.598,12.669,12.464,12.607,341425,0
2015-03-20,12.742,13.011,12.625,12.895,638361,0
2015-03-23,12.886,12.984,12.455,12.478,333084,0
2015-03-24,12.464,12.903,12.407,12.858,344649,0
2015-03-25,12.858,12.993,12.588,12.849,463645,0
2015-03-26,12.831,13.047,12.724,12.903,312287,0
2015-03-27,12.921,13.147,12.921,12.94,276365,0
2015-03-30,12.974,13.307,12.903,13.28,813076,0
2015-03-31,13.28,13.938,13.156,13.812,764749,0
2015-04-01,13.848,14.171,13.525,14.108,727331,0
2015-04-02,14.117,14.342,13.848,13.865,517361,0
2015-04-06,13.857,14.018,13.596,13.694,487443,0
2015-04-07,13.632,13.713,13.138,13.227,333097,0
2015-04-08,13.173,13.515,13.164,13.326,189619,0
2015-04-09,13.336,13.596,13.218,13.378,213431,0
2015-04-10,13.378,13.443,13.199,13.218,220423,0
2015-04-13,13.307,13.657,13.227,13.596,377790,0
2015-04-14,13.694,13.722,13.478,13.586,312840,0
2015-04-15,13.722,13.722,13.506,13.685,418004,0
2015-04-16,13.685,13.722,13.307,13.388,164637,0
2015-04-17,13.378,13.426,13.084,13.417,240552,0
2015-04-20,13.451,13.459,12.643,12.795,335591,0
2015-04-21,12.785,12.958,12.607,12.849,283738,0
2015-04-22,12.824,12.849,12.615,12.678,186441,0
2015-04-23,12.652,13.092,12.598,13.057,460976,0
2015-04-24,13.011,13.011,12.734,12.974,283789,0
2015-04-27,13.021,13.038,12.669,12.742,295825,0
2015-04-28,12.785,12.958,12.528,12.958,429568,0
2015-04-29,12.895,13.218,12.66,13.138,366223,0
2015-04-30,13.118,13.209,12.767,12.858,249451,0
2015-05-01,12.455,13.263,11.688,12.824,672724,0
2015-05-04,12.767,12.958,12.714,12.795,380905,0
2015-05-05,12.824,12.876,12.562,12.751,308613,0
2015-05-06,12.785,12.815,12.498,12.536,340663,0
2015-05-07,12.436,12.554,12.274,12.455,451101,0
2015-05-08,12.824,12.94,12.562,12.66,270804,0
2015-05-11,12.598,12.669,12.471,12.562,207967,0
2015-05-12,12.229,12.84,12.138,12.824,217117,0
2015-05-13,12.921,12.94,12.652,12.886,164039,0
2015-05-14,12.921,13.147,12.824,13.065,175604,0
2015-05-15,13.084,13.178,12.652,12.742,155422,0
2015-05-18,12.738,13.138,12.599,13.11,192527,0
2015-05-19,13.002,13.138,12.709,13.028,220852,0
2015-05-20,13.038,13.038,12.66,12.913,167374,0
2015-05-21,12.886,13.092,12.767,12.958,205520,0
2015-05-22,12.886,13.011,12.824,12.858,96311,0
2015-05-26,12.759,12.815,12.417,12.536,174289,0
2015-05-27,12.544,12.785,12.365,12.724,216088,0
2015-05-28,12.697,12.742,12.507,12.714,156436,0
2015-05-29,12.724,12.93,12.498,12.751,227207,0
2015-06-01,12.785,13.028,12.588,13.021,196594,0
2015-06-02,13.002,13.11,12.82,12.993,195162,0
2015-06-03,13.011,13.218,12.866,13.021,358994,0
2015-06-04,12.984,13.128,12.615,12.767,135790,0
2015-06-05,12.785,12.913,12.625,12.805,94862,0
2015-06-08,12.643,12.767,12.436,12.568,164150,0
2015-06-09,12.615,12.714,12.446,12.66,155558,0
2015-06-10,12.767,12.849,12.507,12.588,93743,0
2015-06-11,12.615,12.805,12.333,12.785,125506,0
2015-06-12,12.776,12.913,12.687,12.815,118776,0
2015-06-15,12.767,12.767,12.427,12.568,186170,0
2015-06-16,12.536,12.598,12.417,12.488,109432,0
2015-06-17,12.471,12.578,12.056,12.184,202408,0
2015-06-18,12.219,12.382,12.076,12.138,87968,0
2015-06-19,12.167,12.815,12.066,12.615,311729,0
2015-06-22,12.615,12.759,12.544,12.734,218421,0
2015-06-23,12.785,12.805,12.598,12.742,475640,0
2015-06-24,12.866,13.1,12.724,12.785,148247,0
2015-06-25,12.84,12.858,12.678,12.697,133900,0
2015-06-26,12.759,12.886,12.488,12.66,181833,0
2015-06-29,12.446,12.643,12.328,12.356,168821,0
2015-06-30,12.417,12.527,12.085,12.301,155930,0
2015-07-01,12.39,12.607,12.113,12.248,285705,0
2015-07-02,12.264,12.776,12.264,12.615,349987,0
2015-07-06,12.562,12.578,12.04,12.319,154808,0
2015-07-07,12.309,12.309,11.51,12.128,330636,0
2015-07-08,12.076,12.138,11.626,11.672,302832,0
2015-07-09,11.816,11.834,11.329,11.698,351988,0
2015-07-10,11.473,11.753,11.384,11.573,428056,0
2015-07-13,11.688,12.024,11.688,11.869,174049,0
2015-07-14,11.851,11.923,11.672,11.851,145018,0
2015-07-15,11.86,12.113,11.663,12.004,308373,0
2015-07-16,12.128,12.301,11.914,12.076,211304,0
2015-07-17,12.113,12.21,11.626,11.636,163260,0
2015-07-20,11.51,11.725,11.448,11.698,218198,0
2015-07-21,11.698,11.834,11.617,11.672,162480,0
2015-07-22,11.672,11.806,11.528,11.636,214752,0
2015-07-23,11.636,11.779,10.845,11.123,350097,0
2015-07-24,11.069,11.123,10.638,10.682,344649,0
2015-07-27,10.25,10.656,10.025,10.331,582977,0
2015-07-28,10.421,10.879,9.802,10.845,410597,0
2015-07-29,10.863,11.033,10.71,10.969,285596,0
2015-07-30,10.969,11.338,10.863,11.311,580974,0
2015-07-31,11.564,11.564,9.99,10.871,1218222,0
2015-08-03,10.997,11.735,10.879,11.41,297872,0
2015-08-04,11.366,11.753,11.015,11.159,223426,0
2015-08-05,11.249,11.448,10.773,10.845,359662,0
2015-08-06,10.792,11.286,10.465,10.656,273106,0
2015-08-07,10.61,10.969,10.368,10.898,344982,0
2015-08-10,10.898,11.123,10.807,11.051,193400,0
2015-08-11,10.988,11.186,10.845,11.015,290318,0
2015-08-12,10.953,10.979,10.565,10.773,223204,0
2015-08-13,10.815,10.997,10.358,10.385,274474,0
2015-08-14,10.322,10.465,9.909,10.178,572189,0
2015-08-17,10.125,10.521,9.937,10.504,367893,0
2015-08-18,10.529,10.792,10.178,10.198,123112,0
2015-08-19,10.169,10.504,9.773,10.431,318070,0
2015-08-20,10.394,10.61,9.937,10.025,158700,0
2015-08-21,9.937,9.999,9.55,9.604,387688,0
2015-08-24,9.0098,9.532,9.0098,9.199,516162,0
2015-08-25,9.234,9.4147,8.8928,8.9824,638805,0
2015-08-26,9.541,9.881,9.0816,9.3696,867792,0
2015-08-27,9.514,10.377,9.4592,10.305,502236,0
2015-08-28,10.35,10.377,10.116,10.269,177940,0
2015-08-31,10.215,10.44,10.079,10.296,178830,0
2015-09-01,10.025,10.151,9.622,9.764,506241,0
2015-09-02,9.927,10.223,9.711,10.215,241553,0
2015-09-03,10.223,10.305,10.053,10.241,178163,0
2015-09-04,10.151,10.484,10.089,10.385,149027,0
2015-09-08,10.547,10.744,10.385,10.647,244557,0
2015-09-09,10.744,10.855,10.385,10.431,205520,0
2015-09-10,10.44,10.44,10.079,10.169,89226,0
2015-09-11,10.169,10.35,9.864,10.269,375010,0
2015-09-14,10.178,10.314,9.837,10.035,307948,0
2015-09-15,10.009,10.098,9.829,9.937,226909,0
2015-09-16,9.927,9.97,9.846,9.89,179608,0
2015-09-17,9.909,9.97,9.756,9.802,217572,0
2015-09-18,9.648,9.999,9.648,9.963,358772,0
2015-09-21,10.053,10.053,9.613,9.675,218088,0
2015-09-22,9.4849,9.72,9.1894,9.693,198180,0
2015-09-23,9.693,9.693,9.4592,9.514,90985,0
2015-09-24,9.509,9.546,9.1549,9.1721,254664,0
2015-09-25,9.2544,9.2544,8.9181,8.9544,165664,0
2015-09-28,8.8724,9.0447,8.6361,8.6633,125565,0
2015-09-29,8.7089,8.891,8.6089,8.8183,102084,0
2015-09-30,8.9088,9.1367,8.7906,9.1176,127605,0
2015-10-01,9.1176,9.2902,8.9451,9.2728,387433,0
2015-10-02,9.1367,9.3911,9.0447,9.3911,87012,0
2015-10-05,9.509,10.048,9.4167,9.562,80812,0
2015-10-06,9.6,9.635,9.0816,9.236,112863,0
2015-10-07,9.2902,9.3911,9.0447,9.3529,155325,0
2015-10-08,9.3627,9.755,9.3275,9.745,160166,0
2015-10-09,9.8,9.937,9.4998,9.546,126394,0
2015-10-12,9.708,9.881,9.2902,9.836,225582,0
2015-10-13,10,10,9.699,9.718,59513,0
2015-10-14,9.736,9.9,9.582,9.635,89433,0
2015-10-15,9.645,9.681,9.3275,9.645,78432,0
2015-10-16,9.699,9.781,9.4365,9.618,53352,0
2015-10-19,9.6,9.663,9.4998,9.582,74330,0
2015-10-20,9.527,9.699,9.1453,9.527,56322,0
2015-10-21,9.4454,9.635,9.2631,9.562,106263,0
2015-10-22,9.655,9.8,9.4899,9.673,150596,0
2015-10-23,9.681,9.846,9.562,9.755,67102,0
2015-10-26,9.781,9.828,9.546,9.645,52803,0
2015-10-27,9.562,9.562,9.1176,9.2447,115944,0
2015-10-28,9.3,9.728,9.2815,9.655,87783,0
2015-10-29,9.582,9.945,9.4899,9.536,181177,0
2015-10-30,9.89,10.617,9.755,9.818,233428,0
2015-11-02,10.3,10.608,10.009,10.026,407663,0
2015-11-03,10.055,10.355,9.963,10.019,504697,0
2015-11-04,10.019,10.373,10,10,247353,0
2015-11-05,9.991,10.327,9.863,9.909,193276,0
2015-11-06,9.881,10.091,9.836,9.963,230349,0
2015-11-09,9.963,10.072,9.809,9.881,155873,0
2015-11-10,9.854,9.963,9.781,9.954,93284,0
2015-11-11,9.945,10.019,9.818,9.89,57753,0
2015-11-12,9.828,9.937,9.645,9.691,121666,0
2015-11-13,9.635,9.954,9.626,9.681,105494,0
2015-11-16,9.681,9.755,9.1721,9.718,144874,0
2015-11-17,9.708,9.8,9.4543,9.4899,300972,0
2015-11-18,9.546,9.762,9.3,9.655,131786,0
2015-11-19,9.681,9.971,9.509,9.809,264559,0
2015-11-20,9.818,9.937,9.691,9.755,107583,0
2015-11-23,9.635,9.937,9.4998,9.699,126726,0
2015-11-24,9.708,9.828,9.2447,9.2544,277318,0
2015-11-25,9.2815,9.6,9.1817,9.527,131895,0
2015-11-27,9.527,9.954,9.4543,9.846,84923,0
2015-11-30,9.863,9.89,9.645,9.681,304601,0
2015-12-01,9.728,9.728,9.3911,9.546,139791,0
2015-12-02,9.562,9.582,9.3441,9.4009,85792,0
2015-12-03,9.4543,9.818,9.2086,9.2447,152896,0
2015-12-04,9.236,9.4167,9.1549,9.3529,124304,0
2015-12-07,9.2815,9.981,8.9181,9.0816,106043,0
2015-12-08,8.9722,9.236,8.6813,8.7456,128511,0
2015-12-09,8.6997,9.0183,8.6813,8.9451,119025,0
2015-12-10,8.9088,9.1453,8.5451,8.7179,169075,0
2015-12-11,8.6089,8.6723,8.3088,8.4179,131672,0
2015-12-14,8.4271,8.4814,8.0179,8.227,193940,0
2015-12-15,8.2723,8.3906,8.0543,8.136,150265,0
2015-12-16,8.1814,8.3544,8.0633,8.3362,62812,0
2015-12-17,8.3452,8.3997,8.1271,8.2542,98343,0
2015-12-18,8.1906,8.3634,8.0543,8.0724,433635,0
2015-12-21,8.0724,8.1725,7.9996,8.1725,85802,0
2015-12-22,8.1814,8.4814,8.0906,8.4179,76715,0
2015-12-23,8.487,8.6158,8.3764,8.5698,100055,0
2015-12-24,8.5698,9.665,8.5236,8.5974,50677,0
2015-12-28,8.625,8.6802,8.3028,8.3949,84957,0
2015-12-29,8.4316,8.7262,8.3488,8.4778,78646,0
2015-12-30,8.4593,8.5054,8.3949,8.4226,34522,0
2015-12-31,8.4226,8.4593,8.2293,8.3304,100316,0
2016-01-04,8.1556,8.6617,7.8931,8.4316,1667421,0
2016-01-05,8.4133,8.6389,7.8518,8.0543,223314,0
2016-01-06,7.8887,8.671,7.5941,7.9897,177623,0
2016-01-07,7.8518,8.1095,7.7044,7.8793,102992,0
2016-01-08,7.8701,7.8886,7.6217,7.7044,84411,0
2016-01-11,7.7321,7.7412,7.2903,7.3546,117913,0
2016-01-12,7.4376,7.4376,6.9682,7.2535,185900,0
2016-01-13,7.6309,7.9439,7.2718,7.4652,228070,0
2016-01-14,7.4376,7.6585,7.387,7.5481,96615,0
2016-01-15,7.3639,7.6723,7.2076,7.3915,108968,0
2016-01-19,7.4284,7.4284,6.867,6.9404,111571,0
2016-01-20,6.8209,6.931,6.5079,6.8209,106190,0
2016-01-21,6.83,7.0142,6.7563,6.784,42335,0
2016-01-22,6.867,7.1153,6.7287,7.0326,79037,0
2016-01-25,6.9775,6.9775,6.4802,6.5998,86254,0
2016-01-26,6.6368,6.8761,6.4757,6.8116,52937,0
2016-01-27,6.6736,6.6781,6.3697,6.3884,137008,0
2016-01-28,6.4526,6.7104,6.2317,6.3515,184669,0
2016-01-29,6.3884,6.8023,6.2777,6.7655,127525,0
2016-02-01,6.6552,6.7287,6.5079,6.6644,131785,0
2016-02-02,6.563,6.6183,6.2777,6.3608,94307,0
2016-02-03,6.4342,6.8831,5.9925,6.3053,70120,0
2016-02-04,6.3146,6.5448,5.9832,5.9925,182769,0
2016-02-05,5.974,6.2133,5.845,6.1672,349053,0
2016-02-08,6.0662,6.0662,5.7348,5.7807,151495,0
2016-02-09,5.6702,5.9509,5.4762,5.5413,334080,0
2016-02-10,5.5875,6.0662,5.5504,6.0107,230162,0
2016-02-11,5.8542,6.1028,5.6427,5.6518,125245,0
2016-02-12,6.2225,7.7412,6.0937,7.4836,1205168,0
2016-02-16,7.5111,7.7691,7.0326,7.0786,454815,0
2016-02-17,7.1706,7.6309,7.0601,7.2903,593313,0
2016-02-18,7.3364,7.7598,7.1614,7.5111,1072064,0
2016-02-19,7.4744,7.6539,7.1799,7.1799,281591,0
2016-02-22,7.4099,7.7412,7.1614,7.5757,265615,0
2016-02-23,7.5757,8.013,7.3639,7.7598,238591,0
2016-02-24,7.6492,7.7321,7.5941,7.64,156651,0
2016-02-25,7.64,7.6952,7.502,7.6861,81760,0
2016-02-26,7.7044,7.8518,7.5342,7.7228,134460,0
2016-02-29,7.7228,8.7815,7.6492,8.3764,383488,0
2016-03-01,8.4226,8.4226,8.1095,8.1464,470746,0
2016-03-02,8.045,8.2039,7.9266,8.128,299514,0
2016-03-03,8.1188,8.312,8.1095,8.2845,381320,0
2016-03-04,8.2845,8.3764,8.1095,8.1739,219787,0
2016-03-07,8.1372,8.3672,8.1188,8.2385,272615,0
2016-03-08,8.2015,8.2338,8.1003,8.1831,267259,0
2016-03-09,8.1464,8.257,7.9071,8.0357,95629,0
2016-03-10,7.999,8.0727,7.5481,7.6768,193981,0
2016-03-11,7.7598,8.1831,7.7598,8.1095,115364,0
2016-03-14,7.9897,8.1601,7.8149,7.9439,115278,0
2016-03-15,7.861,7.861,7.5296,7.6492,158110,0
2016-03-16,7.6309,7.8887,7.6309,7.8425,138922,0
2016-03-17,7.8425,8.1188,7.8242,8.0634,161293,0
2016-03-18,8.0357,8.3028,8.0082,8.2385,435602,0
2016-03-21,8.1372,8.2935,8.0174,8.2107,248330,0
2016-03-22,8.2107,8.2107,7.7966,7.9897,356768,0
2016-03-23,7.9665,7.9665,7.6307,7.7146,155015,0
2016-03-24,7.64,8.0785,7.5729,8.0226,180046,0
2016-03-28,8.0971,8.3769,7.9012,8.1251,184448,0
2016-03-29,8.0598,8.5821,8.0319,8.5449,200226,0
2016-03-30,8.5541,8.6102,8.4144,8.4236,123031,0
2016-03-31,8.461,8.8714,8.3415,8.8155,302205,0
2016-04-01,8.6849,8.698,8.3676,8.6383,578119,0
2016-04-04,8.6662,8.8341,8.5077,8.6662,81478,0
2016-04-05,8.6009,8.6942,8.4983,8.5635,108747,0
2016-04-06,8.5449,8.7501,8.433,8.6569,76965,0
2016-04-07,8.5821,8.7128,8.405,8.4797,91555,0
2016-04-08,8.5635,8.6289,8.2744,8.321,96399,0
2016-04-11,8.3676,8.5077,8.2278,8.4236,136825,0
2016-04-12,8.4236,8.7595,8.4236,8.6383,81676,0
2016-04-13,8.6942,8.8248,8.6009,8.7595,190164,0
2016-04-14,8.7968,8.9319,8.6755,8.7315,170232,0
2016-04-15,8.6849,9.1281,8.6383,8.9832,223974,0
2016-04-18,9.1137,9.552,8.9413,9.4038,330698,0
2016-04-19,9.4216,9.721,9.2728,9.3197,161883,0
2016-04-20,9.3285,9.594,9.1425,9.2175,155561,0
2016-04-21,9.198,9.2175,9.0022,9.0022,68895,0
2016-04-22,9.0117,9.2534,8.9461,9.1044,118209,0
2016-04-25,9.1044,9.1598,8.5821,8.8155,143281,0
2016-04-26,8.8528,9.2263,8.8155,9.0392,191866,0
2016-04-27,9.0949,9.2263,8.9134,8.9832,146547,0
2016-04-28,9.0211,9.1885,8.8341,8.9181,169748,0
2016-04-29,8.0226,8.3303,6.6511,7.836,666445,0
2016-05-02,7.8826,8.0319,7.6681,7.9946,212375,0
2016-05-03,7.9385,8.0785,7.6867,7.8918,230211,0
2016-05-04,7.7426,8.0039,7.724,7.9571,184003,0
2016-05-05,7.9852,8.0226,7.836,8.0226,233533,0
2016-05-06,7.9665,8.2371,7.8732,8.1437,212351,0
2016-05-09,8.1531,8.349,7.8454,8.2931,169795,0
2016-05-10,8.3023,8.4983,8.0878,8.2371,188495,0
2016-05-11,8.1717,8.3395,8.0785,8.1624,98828,0
2016-05-12,8.1717,8.2371,7.8826,7.9665,117861,0
2016-05-13,7.9198,8.0692,7.7939,7.9571,215979,0
2016-05-16,8.0226,8.2278,8.0085,8.0505,168954,0
2016-05-17,8.0319,8.1997,7.8761,7.9852,80821,0
2016-05-18,7.9292,8.0133,7.7426,7.8547,217398,0
2016-05-19,7.7798,8.3676,7.696,8.3023,298282,0
2016-05-20,8.321,8.5729,8.0133,8.3116,179875,0
2016-05-23,8.3303,8.5262,8.2278,8.2558,148999,0
2016-05-24,8.2744,8.3164,8.0878,8.1531,193309,0
2016-05-25,8.1717,8.3769,8.1531,8.3303,186385,0
2016-05-26,8.405,8.6009,8.2744,8.3395,237956,0
2016-05-27,8.3957,8.5821,8.2558,8.5077,210936,0
2016-05-31,8.461,8.5729,8.0692,8.3957,284127,0
2016-06-01,8.3769,8.4889,8.1157,8.405,232678,0
2016-06-02,8.3769,8.5169,8.1112,8.3582,215543,0
2016-06-03,8.3957,8.6475,8.2278,8.5077,286443,0
2016-06-06,8.5449,8.778,8.3957,8.778,358972,0
2016-06-07,8.778,8.89,8.6849,8.7222,103383,0
2016-06-08,8.7315,8.7501,8.4424,8.6942,117084,0
2016-06-09,8.6383,8.6942,8.4703,8.4703,117240,0
2016-06-10,8.3863,8.4703,8.2651,8.3023,122676,0
2016-06-13,8.2558,8.2558,7.8547,7.864,215238,0
2016-06-14,7.864,7.8918,7.5094,7.5467,174774,0
2016-06-15,7.6121,7.7995,7.4628,7.5748,238081,0
2016-06-16,7.5281,7.6587,7.4163,7.6215,227199,0
2016-06-17,7.5841,7.8547,7.4628,7.6121,201723,0
2016-06-20,7.6867,7.7893,7.6121,7.6493,87243,0
2016-06-21,7.6773,7.6773,7.3414,7.5094,196263,0
2016-06-22,7.5187,7.6285,7.4628,7.5467,126779,0
2016-06-23,7.6178,7.7881,7.5798,7.6934,178897,0
2016-06-24,7.4095,7.6651,7.0688,7.3055,313837,0
2016-06-27,7.2108,7.3055,7.0216,7.2866,305149,0
2016-06-28,7.3622,7.4758,7.1161,7.2676,237861,0
2016-06-29,7.3717,7.3905,7.192,7.3622,160910,0
2016-06-30,7.4,7.6083,7.324,7.5515,92060,0
2016-07-01,7.5137,7.807,7.5137,7.7502,140942,0
2016-07-05,7.6745,7.7122,7.5326,7.5608,104079,0
2016-07-06,7.5042,7.7217,7.1636,7.6367,171214,0
2016-07-07,7.6651,7.9016,7.6178,7.6651,80662,0
2016-07-08,7.7029,7.8638,7.5232,7.7312,156805,0
2016-07-11,7.5703,7.8732,7.3905,7.8165,381960,0
2016-07-12,7.8449,8.0578,7.8449,8.0058,121703,0
2016-07-13,8.0152,8.1098,7.9295,8.0719,99704,0
2016-07-14,8.1098,8.1666,8.053,8.053,60162,0
2016-07-15,8.0625,8.3084,8.0435,8.1761,175527,0
2016-07-18,8.1666,8.1666,7.8449,8.0058,203547,0
2016-07-19,7.9584,8.0625,7.7218,7.8544,138346,0
2016-07-20,7.8354,7.911,7.7217,7.7217,146582,0
2016-07-21,7.7029,7.8732,7.6651,7.6745,98466,0
2016-07-22,7.6651,7.8164,7.5232,7.7502,178737,0
2016-07-25,7.7122,7.7976,7.5515,7.6556,116352,0
2016-07-26,7.6839,7.8165,7.5988,7.7407,120080,0
2016-07-27,7.7217,7.8921,7.6272,7.7122,129898,0
2016-07-28,7.6934,7.7597,7.5988,7.6745,138765,0
2016-07-29,7.296,7.7407,6.6525,7.4664,274132,0
2016-08-01,7.5042,7.8354,7.3433,7.6839,212723,0
2016-08-02,7.6651,7.8827,7.419,7.5042,208297,0
2016-08-03,7.4853,7.6651,7.3243,7.6462,203604,0
2016-08-04,7.6367,7.7502,7.4285,7.6745,139790,0
2016-08-05,7.6651,7.7976,7.4758,7.4853,92988,0
2016-08-08,7.4853,7.7976,7.4853,7.7502,170874,0
2016-08-09,7.7312,7.9204,7.6098,7.6556,86572,0
2016-08-10,7.6651,7.7597,7.5421,7.6934,160433,0
2016-08-11,7.6934,8.1145,7.5988,7.8449,271929,0
2016-08-12,7.8638,8.1288,7.5988,7.7312,115574,0
2016-08-15,7.7029,7.9489,7.7029,7.7502,60680,0
2016-08-16,7.7312,7.9679,7.6367,7.6934,120570,0
2016-08-17,7.6839,7.7597,7.5941,7.6839,89796,0
2016-08-18,7.6745,7.8827,7.6462,7.8544,91938,0
2016-08-19,7.807,7.9679,7.7217,7.9016,144487,0
2016-08-22,7.8544,7.8544,7.6934,7.7787,106140,0
2016-08-23,7.9584,7.9868,7.7976,7.9394,103856,0
2016-08-24,7.8827,7.9679,7.7502,7.826,65980,0
2016-08-25,7.807,8.1288,7.7029,8.0341,117541,0
2016-08-26,8.0246,8.1098,7.8354,7.9394,97715,0
2016-08-29,7.9299,7.9963,7.807,7.8165,109163,0
2016-08-30,7.8165,7.9963,7.7881,7.8449,88450,0
2016-08-31,7.8638,7.9299,7.7787,7.8638,102896,0
2016-09-01,7.9016,8.053,7.8354,7.9394,80228,0
2016-09-02,7.9584,8.3266,7.9584,8.2328,92829,0
2016-09-06,8.2233,8.2611,8.0341,8.0814,108890,0
2016-09-07,8.053,8.2706,8.053,8.1761,96336,0
2016-09-08,8.1761,8.2896,8.1383,8.2517,82759,0
2016-09-09,8.195,8.195,7.8827,7.9584,97725,0
2016-09-12,7.8921,8.0341,7.8354,8.0058,100522,0
2016-09-13,7.9016,8.0104,7.808,7.9016,79636,0
2016-09-14,7.9016,7.9679,7.8165,7.9204,83848,0
2016-09-15,7.9489,8.0625,7.8449,8.0246,156545,0
2016-09-16,8.0435,8.2139,8.0341,8.1383,232684,0
2016-09-19,8.1288,8.2328,8.053,8.1571,160913,0
2016-09-20,8.1666,8.3085,8.1383,8.1666,135436,0
2016-09-21,8.1856,8.441,8.0909,8.2611,182983,0
2016-09-22,8.2948,8.5728,8.2948,8.4097,241820,0
2016-09-23,8.3427,8.4866,8.1414,8.1509,78755,0
2016-09-26,8.1222,8.3715,8.0071,8.0071,61576,0
2016-09-27,7.9592,8.0358,7.8345,7.9688,58786,0
2016-09-28,7.9399,8.0838,7.9111,8.0454,72821,0
2016-09-29,8.0646,8.127,7.9784,7.988,105256,0
2016-09-30,8.0071,8.1509,7.9016,8.1222,138066,0
2016-10-03,8.0838,8.2948,8.0454,8.0742,50383,0
2016-10-04,8.1125,8.1125,7.8057,7.8633,66712,0
2016-10-05,7.8633,7.9266,7.7674,7.8441,100988,0
2016-10-06,7.8249,8.0358,7.8249,7.8824,44459,0
2016-10-07,7.9111,8.0358,7.9016,8.0071,56603,0
2016-10-10,8.0262,8.1125,7.9303,7.9784,110745,0
2016-10-11,7.9784,8.0838,7.9321,7.9495,79328,0
2016-10-12,7.9784,8.1125,7.8153,7.9111,245970,0
2016-10-13,7.8729,7.8729,7.6331,7.6523,203325,0
2016-10-14,7.8633,8.0934,7.7482,7.9688,71391,0
2016-10-17,8.055,8.055,7.7194,7.7674,95180,0
2016-10-18,7.8153,7.9111,7.6234,7.6234,62444,0
2016-10-19,7.6234,7.7194,7.5756,7.6715,175665,0
2016-10-20,7.6715,7.6715,7.4317,7.5276,154766,0
2016-10-21,7.4317,7.5756,7.288,7.4797,179245,0
2016-10-24,7.5756,7.6715,7.288,7.5756,198671,0
2016-10-25,7.5756,7.6715,7.4797,7.5276,118984,0
2016-10-26,7.5756,7.6234,7.4317,7.4317,126332,0
2016-10-27,7.3838,7.7194,7.3838,7.6234,161537,0
2016-10-28,7.3838,7.8153,7.3838,7.5756,103293,0
2016-10-31,7.5756,7.7674,7.4317,7.5756,159578,0
2016-11-01,7.7194,7.7194,7.4797,7.5276,108774,0
2016-11-02,7.5276,7.7194,7.4797,7.5756,100327,0
2016-11-03,7.5276,7.6715,7.4317,7.5756,132027,0
2016-11-04,7.4797,8.199,7.4317,8.1509,333988,0
2016-11-07,8.2469,8.2996,7.8633,8.0071,204853,0
2016-11-08,7.9592,8.0071,7.9353,8.0071,107253,0
2016-11-09,7.9111,8.2707,7.9111,8.103,65724,0
2016-11-10,8.199,8.2948,8.055,8.055,142310,0
2016-11-11,8.055,8.199,7.9592,8.1509,129001,0
2016-11-14,8.1509,8.3427,8.1509,8.2469,124867,0
2016-11-15,8.2948,8.6304,8.199,8.4866,145182,0
2016-11-16,8.4866,8.6784,8.4386,8.5824,75538,0
2016-11-17,8.5345,8.8221,8.5345,8.6784,105218,0
2016-11-18,8.7263,8.9181,8.7263,8.8701,104813,0
2016-11-21,8.9181,9.11,8.8701,9.0139,78359,0
2016-11-22,9.0619,9.2805,8.966,9.1579,69423,0
2016-11-23,9.1579,9.3979,9.11,9.2534,94370,0
2016-11-25,9.2058,9.3979,9.11,9.1579,39486,0
2016-11-28,9.2058,9.3019,9.11,9.11,88360,0
2016-11-29,9.0619,9.3019,8.8701,9.1579,50637,0
2016-11-30,9.2534,9.3019,9.0859,9.11,67300,0
2016-12-01,9.11,9.2534,9.0619,9.11,80725,0
2016-12-02,9.0619,9.3019,8.9468,9.2058,73649,0
2016-12-05,9.349,9.541,9.3019,9.4938,90818,0
2016-12-06,9.4938,9.781,9.4938,9.589,101149,0
2016-12-07,9.637,9.972,9.55,9.877,89122,0
2016-12-08,9.877,10.045,9.4938,9.781,130909,0
2016-12-09,9.781,9.877,9.4938,9.781,38730,0
2016-12-12,9.781,9.972,9.589,9.637,57213,0
2016-12-13,9.685,9.829,9.4503,9.685,56596,0
2016-12-14,9.733,9.829,9.3979,9.589,72321,0
2016-12-15,9.589,9.877,9.589,9.733,77423,0
2016-12-16,9.781,10.213,9.685,10.213,186555,0
2016-12-19,10.26,10.26,9.926,10.068,82929,0
2016-12-20,10.132,10.374,9.725,10.229,67511,0
2016-12-21,10.18,10.32,9.609,10.083,49237,0
2016-12-22,10.083,10.374,9.584,10.229,97649,0
2016-12-23,10.132,10.374,10.083,10.374,34126,0
2016-12-27,10.422,10.422,10.035,10.374,65994,0
2016-12-28,10.374,10.374,10.035,10.132,71295,0
2016-12-29,10.132,10.326,10.035,10.18,58721,0
2016-12-30,10.229,10.326,10.035,10.326,58740,0
2017-01-03,10.422,11.101,10.326,11.053,537510,0
2017-01-04,11.101,11.393,10.859,11.198,178021,0
2017-01-05,11.296,11.344,10.859,11.101,88728,0
2017-01-06,10.713,10.81,10.18,10.471,169877,0
2017-01-09,10.471,10.471,10.132,10.229,151038,0
2017-01-10,10.229,10.519,10.035,10.471,88957,0
2017-01-11,10.471,11.15,10.422,11.101,145596,0
2017-01-12,11.053,11.053,10.471,10.665,158387,0
2017-01-13,10.713,11.004,10.544,10.713,182484,0
2017-01-17,10.762,11.004,10.568,10.859,163065,0
2017-01-18,10.956,10.956,10.568,10.713,124659,0
2017-01-19,10.81,11.344,10.762,11.15,133361,0
2017-01-20,11.15,11.296,10.859,11.053,114851,0
2017-01-23,10.956,11.538,10.859,11.029,255231,0
2017-01-24,11.101,11.441,11.101,11.296,146323,0
2017-01-25,11.344,11.683,11.053,11.659,232040,0
2017-01-26,11.635,11.635,11.344,11.344,105384,0
2017-01-27,11.393,11.775,11.344,11.635,226488,0
2017-01-30,11.635,11.635,11.296,11.49,192097,0
2017-01-31,11.78,11.926,11.441,11.586,225369,0
2017-02-01,11.732,11.926,11.635,11.829,219485,0
2017-02-02,12.023,12.023,11.683,11.877,237143,0
2017-02-03,12.023,12.168,11.926,12.119,180745,0
2017-02-06,12.119,12.265,11.78,12.023,165036,0
2017-02-07,11.974,12.023,11.78,11.926,102109,0
2017-02-08,12.023,12.119,11.683,12.119,180286,0
2017-02-09,12.119,12.119,11.95,11.998,185481,0
2017-02-10,12.557,12.579,12.071,12.168,263913,0
2017-02-13,12.362,12.41,12.168,12.313,325612,0
2017-02-14,12.216,12.459,12.119,12.265,239052,0
2017-02-15,12.216,12.265,11.901,12.119,209535,0
2017-02-16,12.071,12.192,11.926,11.926,216002,0
2017-02-17,11.926,12.362,11.683,12.119,293135,0
2017-02-21,12.216,12.313,12.119,12.216,250244,0
2017-02-22,12.216,12.459,11.683,11.877,281079,0
2017-02-23,11.926,12.459,11.441,11.635,525972,0
2017-02-24,11.635,11.829,11.441,11.732,403140,0
2017-02-27,11.732,12.119,11.586,11.829,269730,0
2017-02-28,11.732,11.974,11.635,11.683,238438,0
2017-03-01,11.78,11.974,11.683,11.877,184346,0
2017-03-02,11.829,11.974,11.732,11.732,148137,0
2017-03-03,11.78,11.974,11.538,11.732,178529,0
2017-03-06,11.683,11.683,11.247,11.393,247867,0
2017-03-07,11.393,11.586,11.247,11.49,203992,0
2017-03-08,11.49,11.635,11.271,11.393,453411,0
2017-03-09,11.344,11.441,11.101,11.101,143586,0
2017-03-10,11.15,11.344,10.859,10.907,235719,0
2017-03-13,11.101,11.198,10.883,11.101,213535,0
2017-03-14,11.053,11.198,10.907,10.956,111205,0
2017-03-15,10.907,11.15,10.859,11.004,297047,0
2017-03-16,11.053,11.101,10.762,10.859,255452,0
2017-03-17,10.859,11.053,10.81,10.859,336973,0
2017-03-20,10.859,11.198,10.762,11.053,162101,0
2017-03-21,11.053,11.101,10.713,10.956,173954,0
2017-03-22,10.956,11.15,10.907,11.004,114739,0
2017-03-23,11.004,11.393,11.004,11.247,254016,0
2017-03-24,11.311,11.531,11.213,11.457,152805,0
2017-03-27,11.359,11.752,11.261,11.604,159385,0
2017-03-28,11.604,11.849,11.556,11.604,232087,0
2017-03-29,11.604,11.727,11.311,11.604,110010,0
2017-03-30,11.556,11.702,11.457,11.556,112879,0
2017-03-31,11.556,11.752,11.408,11.457,63642,0
2017-04-03,11.408,11.752,11.261,11.359,582301,0
2017-04-04,11.359,11.629,11.359,11.408,135995,0
2017-04-05,11.457,11.556,11.065,11.115,145700,0
2017-04-06,11.163,11.556,11.163,11.457,150047,0
2017-04-07,11.457,11.457,11.188,11.213,91843,0
2017-04-10,11.213,11.556,11.213,11.261,197718,0
2017-04-11,11.261,11.604,11.261,11.408,150863,0
2017-04-12,11.408,11.556,11.261,11.359,132019,0
2017-04-13,11.359,11.408,11.065,11.213,310093,0
2017-04-17,11.311,11.335,11.163,11.261,170464,0
2017-04-18,11.311,11.677,11.261,11.457,155212,0
2017-04-19,11.556,11.654,11.261,11.359,139994,0
2017-04-20,11.506,11.702,11.311,11.457,174230,0
2017-04-21,11.506,11.727,11.359,11.408,205709,0
2017-04-24,11.604,11.8,11.457,11.556,220960,0
2017-04-25,11.654,12.29,11.654,12.094,339456,0
2017-04-26,12.143,12.29,11.898,12.192,234182,0
2017-04-27,12.192,12.437,12.143,12.29,177598,0
2017-04-28,11.604,12.437,11.604,11.947,279837,0
2017-05-01,12.045,12.045,11.457,11.556,186103,0
2017-05-02,11.702,11.702,11.311,11.556,252867,0
2017-05-03,11.457,11.604,11.311,11.311,150527,0
2017-05-04,11.311,11.408,10.869,10.919,185543,0
2017-05-05,11.065,11.115,10.772,10.967,263290,0
2017-05-08,10.919,11.09,10.869,10.919,119114,0
2017-05-09,10.869,11.017,10.796,10.869,69837,0
2017-05-10,10.967,11.163,10.869,11.115,214736,0
2017-05-11,11.115,11.115,10.846,10.967,104798,0
2017-05-12,10.967,10.967,10.723,10.919,136850,0
2017-05-15,11.017,11.163,10.869,11.115,176524,0
2017-05-16,11.163,11.261,10.967,11.065,167148,0
2017-05-17,11.017,11.115,10.821,10.821,191596,0
2017-05-18,10.821,10.992,10.772,10.919,119665,0
2017-05-19,10.919,11.065,10.796,10.919,134922,0
2017-05-22,10.869,11.042,10.723,10.967,181046,0
2017-05-23,10.967,11.163,10.967,11.017,93633,0
2017-05-24,11.065,11.286,10.967,11.163,168193,0
2017-05-25,11.261,11.261,11.017,11.115,99487,0
2017-05-26,11.163,11.311,11.065,11.261,123799,0
2017-05-30,11.213,11.556,11.017,11.408,163109,0
2017-05-31,11.506,11.531,11.359,11.408,158070,0
2017-06-01,11.359,11.654,11.311,11.556,144655,0
2017-06-02,11.654,11.702,11.408,11.654,131336,0
2017-06-05,11.604,11.654,11.261,11.261,125259,0
2017-06-06,11.261,11.384,11.115,11.163,113112,0
2017-06-07,11.213,11.359,11.017,11.115,116456,0
2017-06-08,11.163,11.506,10.919,11.506,145788,0
2017-06-09,11.506,11.923,11.382,11.752,165359,0
2017-06-12,11.849,12.027,11.359,11.457,116000,0
2017-06-13,11.457,11.752,11.408,11.604,99575,0
2017-06-14,11.654,11.654,11.261,11.457,107275,0
2017-06-15,11.359,11.702,11.311,11.556,107421,0
2017-06-16,11.556,11.747,11.359,11.604,112182,0
2017-06-19,11.654,11.702,11.457,11.556,87512,0
2017-06-20,11.457,11.702,11.359,11.654,107322,0
2017-06-21,11.506,11.752,11.408,11.506,160649,0
2017-06-22,11.408,11.654,11.408,11.506,107145,0
2017-06-23,11.472,11.571,11.274,11.323,166337,0
2017-06-26,11.126,11.467,11.126,11.323,134173,0
2017-06-27,11.224,11.373,11.126,11.126,78588,0
2017-06-28,11.224,11.571,11.076,11.422,64067,0
2017-06-29,11.422,11.496,11.274,11.274,90689,0
2017-06-30,11.323,11.472,11.2,11.373,84394,0
2017-07-03,11.472,11.571,11.373,11.472,37042,0
2017-07-05,11.422,11.422,11.126,11.175,118274,0
2017-07-06,11.126,11.323,10.928,10.977,77427,0
2017-07-07,10.977,11.076,10.854,10.977,117092,0
2017-07-10,11.027,11.224,10.878,11.126,159727,0
2017-07-11,11.175,11.224,10.977,11.126,106282,0
2017-07-12,11.274,11.422,11.224,11.274,91334,0
2017-07-13,11.274,11.447,11.249,11.323,125388,0
2017-07-14,11.422,11.521,11.274,11.422,355477,0
2017-07-17,11.472,11.571,11.447,11.571,114826,0
2017-07-18,11.62,11.917,11.62,11.818,250067,0
2017-07-19,11.867,12.213,11.818,11.917,128304,0
2017-07-20,12.016,12.263,12.016,12.115,206051,0
2017-07-21,12.016,12.115,11.818,11.917,258028,0
2017-07-24,12.016,12.164,11.892,11.966,215892,0
2017-07-25,12.065,12.263,11.966,12.016,213127,0
2017-07-26,12.016,12.213,12.016,12.065,204217,0
2017-07-27,12.164,12.312,11.669,11.818,267256,0
2017-07-28,11.62,12.213,10.977,11.224,348350,0
2017-07-31,11.323,11.323,10.829,10.878,202391,0
2017-08-01,10.878,11.027,10.755,10.977,161460,0
2017-08-02,10.878,11.027,10.631,10.878,261570,0
2017-08-03,10.878,11.076,10.681,10.73,230442,0
2017-08-04,10.582,10.829,10.582,10.73,272273,0
2017-08-07,10.829,11.027,10.829,10.878,154003,0
2017-08-08,10.928,10.977,10.582,10.779,158226,0
2017-08-09,10.73,10.878,10.582,10.631,90793,0
2017-08-10,10.582,10.73,10.483,10.532,92199,0
2017-08-11,10.532,10.681,10.384,10.631,102659,0
2017-08-14,10.631,10.928,10.631,10.878,173820,0
2017-08-15,10.977,10.977,10.681,10.73,160723,0
2017-08-16,10.829,11.076,10.829,11.076,143520,0
2017-08-17,11.076,11.175,10.779,10.829,227190,0
2017-08-18,10.878,10.977,10.73,10.829,154613,0
2017-08-21,10.829,10.928,10.73,10.878,177317,0
2017-08-22,10.878,10.953,10.755,10.829,197630,0
2017-08-23,10.829,10.829,10.631,10.779,94629,0
2017-08-24,10.829,10.829,10.73,10.779,67219,0
2017-08-25,10.829,11.076,10.779,10.977,186880,0
2017-08-28,11.076,11.323,11.076,11.126,147955,0
2017-08-29,11.076,11.175,10.878,10.878,169409,0
2017-08-30,10.878,10.977,10.755,10.878,99225,0
2017-08-31,10.928,11.076,10.829,10.928,101393,0
2017-09-01,11.027,11.126,10.928,11.076,65704,0
2017-09-05,11.076,11.126,10.829,10.829,111657,0
2017-09-06,10.878,10.977,10.705,10.779,94067,0
2017-09-07,10.829,10.928,10.73,10.829,55616,0
2017-09-08,10.829,11.126,10.804,11.027,90734,0
2017-09-11,10.977,11.126,10.829,11.027,209039,0
2017-09-12,11.027,11.224,10.878,10.977,92731,0
2017-09-13,10.977,11.027,10.829,10.878,119442,0
2017-09-14,10.878,10.928,10.73,10.779,74263,0
2017-09-15,10.779,10.878,10.334,10.631,371001,0
2017-09-18,10.631,10.878,10.631,10.779,150198,0
2017-09-19,10.829,10.928,10.73,10.829,120749,0
2017-09-20,10.878,10.923,10.631,10.73,76801,0
2017-09-21,10.779,10.779,10.384,10.433,108486,0
2017-09-22,10.433,10.582,10.433,10.483,118724,0
2017-09-25,10.483,10.829,10.433,10.73,246141,0
2017-09-26,10.95,11.7,10.8,11.65,497630,0
2017-09-27,11.65,11.8,11.425,11.55,341808,0
2017-09-28,11.5,11.75,11.45,11.7,272000,0
2017-09-29,11.75,11.975,11.6,11.85,371604,0
2017-10-02,11.9,12,11.75,11.8,168873,0
2017-10-03,11.85,11.975,11.8,11.95,237072,0
2017-10-04,11.95,11.975,11.7,11.8,202598,0
2017-10-05,11.9,12,11.8,11.8,143852,0
2017-10-06,11.9,12,11.85,11.95,621540,0
2017-10-09,11.95,12.05,11.85,11.85,171654,0
2017-10-10,11.95,12.9,11.85,12.9,2651345,0
2017-10-11,12.95,13,12.6,12.8,276084,0
2017-10-12,12.9,13.625,12.9,13.45,356668,0
2017-10-13,13.5,13.5,13.05,13.2,364659,0
2017-10-16,13.25,13.7,13.2231,13.45,372304,0
2017-10-17,13.45,13.65,13.3,13.55,416577,0
2017-10-18,13.65,13.7369,13.5,13.5,319206,0
2017-10-19,13.8,14.25,13.75,14.2,589553,0
2017-10-20,14.2,14.4,13.9,14.3,392558,0
2017-10-23,14.35,14.45,14.1,14.2,307523,0
2017-10-24,14.25,14.55,14.125,14.4,375146,0
2017-10-25,14.45,14.595,13.95,14.3,275054,0
2017-10-26,14.3,14.3,14,14.1,220824,0
2017-10-27,13.4,14.15,13.1,13.95,365835,0
2017-10-30,13.75,14.475,13.75,14.25,344491,0
2017-10-31,14.35,14.85,14.25,14.7,338835,0
2017-11-01,14.7,14.8,14.2,14.25,302978,0
2017-11-02,14.35,15,13.8,15,356897,0
2017-11-03,14.95,15,14.4,14.45,181054,0
2017-11-06,14.5,14.6,14.3,14.55,270675,0
2017-11-07,14.6,14.7,14.2,14.3,183341,0
2017-11-08,14.3,14.5,14,14.5,215769,0
2017-11-09,14.45,14.55,14.1,14.2,231761,0
2017-11-10,14.25,14.5,14,14.3,198672,0
