Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.3964,6.4662,6.3549,6.4662,29741,0
2005-02-28,6.4594,6.5637,6.4594,6.5637,7755,0
2005-03-01,6.5637,6.5637,6.4594,6.5357,20545,0
2005-03-02,6.5149,6.5496,6.4872,6.5496,6466,0
2005-03-03,6.5012,6.5566,6.4803,6.5566,12499,0
2005-03-04,6.5566,6.5637,6.4594,6.4594,22985,0
2005-03-07,6.5079,6.5706,6.5079,6.5149,37070,0
2005-03-08,6.5219,6.5219,6.5012,6.5079,17386,0
2005-03-09,6.5149,6.5289,6.5079,6.5079,15805,0
2005-03-10,6.5012,6.5219,6.4872,6.4941,20545,0
2005-03-11,6.4525,6.5149,6.327,6.4803,20399,0
2005-03-14,6.5706,6.5706,6.4106,6.5149,16952,0
2005-03-15,6.5079,6.5079,6.4803,6.4941,9914,0
2005-03-16,6.4941,6.4941,6.3827,6.4455,16094,0
2005-03-17,6.4175,6.4455,6.4106,6.4455,2732,0
2005-03-18,6.4106,6.4455,6.4106,6.4106,4739,0
2005-03-21,6.4106,6.4455,6.3687,6.4106,10632,0
2005-03-22,6.3687,6.3895,6.3687,6.3827,4597,0
2005-03-23,6.4106,6.5843,6.3758,6.5289,24280,0
2005-03-24,6.4594,6.5149,6.4594,6.5012,9481,0
2005-03-28,6.4315,6.4315,6.3478,6.3549,12357,0
2005-03-29,6.4245,6.4386,6.3827,6.4106,16807,0
2005-03-30,6.473,6.4803,6.4036,6.4662,18248,0
2005-03-31,6.473,6.5149,6.4315,6.4315,39224,0
2005-04-01,6.4386,6.4941,6.3827,6.3827,32181,0
2005-04-04,6.3964,6.5496,6.3964,6.5149,59050,0
2005-04-05,6.4941,6.5149,6.4941,6.5149,24425,0
2005-04-06,6.4941,6.5496,6.4594,6.4941,18679,0
2005-04-07,6.5149,6.5843,6.5149,6.5843,8764,0
2005-04-08,6.5149,6.5496,6.4941,6.4941,12929,0
2005-04-11,6.4941,6.5289,6.4941,6.4941,19537,0
2005-04-12,6.4872,6.5219,6.4872,6.4941,15088,0
2005-04-13,6.5637,6.5637,6.4941,6.5012,20826,0
2005-04-14,6.4872,6.5426,6.4803,6.5079,33474,0
2005-04-15,6.5079,6.5914,6.4941,6.5289,37639,0
2005-04-18,6.5012,6.5289,6.4803,6.5012,22267,0
2005-04-19,6.5149,6.5496,6.5012,6.5496,14653,0
2005-04-20,6.5289,6.5496,6.5149,6.5496,28161,0
2005-04-21,6.5496,6.5984,6.4941,6.4941,36203,0
2005-04-22,6.473,6.5637,6.4594,6.5149,32757,0
2005-04-25,6.5149,6.5843,6.5149,6.5219,16807,0
2005-04-26,6.5079,6.5219,6.5079,6.5219,6466,0
2005-04-27,6.5219,6.5843,6.5219,6.5496,5318,0
2005-04-28,6.6192,6.6748,6.5496,6.5496,13794,0
2005-04-29,6.5079,6.5219,6.5012,6.5219,579,0
2005-05-02,6.5219,6.5496,6.5219,6.5496,7183,0
2005-05-03,6.5149,6.6052,6.5079,6.5843,4165,0
2005-05-04,6.5149,6.5289,6.5149,6.5219,11350,0
2005-05-05,6.5079,6.5914,6.5079,6.5914,40800,0
2005-05-06,6.5289,6.5637,6.5149,6.5566,2586,0
2005-05-09,6.5357,6.5357,6.5289,6.5289,2297,0
2005-05-10,6.5219,6.5843,6.5012,6.5219,45117,0
2005-05-11,6.5706,6.6123,6.5079,6.5219,12212,0
2005-05-12,6.5496,6.5843,6.5496,6.5496,13359,0
2005-05-13,6.5496,6.5984,6.5496,6.5496,45399,0
2005-05-16,6.5566,6.5984,6.5496,6.5566,8764,0
2005-05-17,6.5149,6.6192,6.5012,6.5843,6325,0
2005-05-18,6.654,6.654,6.5012,6.5289,19680,0
2005-05-19,6.5496,6.6331,6.5496,6.5914,22555,0
2005-05-20,6.5706,6.6748,6.5706,6.5776,31034,0
2005-05-23,6.5776,6.654,6.5776,6.5914,10057,0
2005-05-24,6.5706,6.654,6.5706,6.654,9481,0
2005-05-25,6.6192,6.654,6.5776,6.654,17386,0
2005-05-26,6.6123,6.654,6.5706,6.5914,12785,0
2005-05-27,6.6192,6.6192,6.5843,6.5843,14514,0
2005-05-31,6.5843,6.654,6.5843,6.6052,20978,0
2005-06-01,6.6331,6.6331,6.5706,6.6192,18535,0
2005-06-02,6.6192,6.654,6.6052,6.6123,27295,0
2005-06-03,6.5776,6.654,6.5357,6.6331,23130,0
2005-06-06,6.6331,6.6889,6.6261,6.6889,19823,0
2005-06-07,6.6192,6.7238,6.5914,6.6609,172549,0
2005-06-08,6.6192,6.7935,6.6192,6.7935,23130,0
2005-06-09,6.8627,7.1345,6.8627,7.1345,41380,0
2005-06-10,7.0647,7.2666,7.0647,7.2666,41380,0
2005-06-13,7.2666,7.2734,7.0091,7.225,16952,0
2005-06-14,7.1345,7.1345,6.7935,6.9325,36203,0
2005-06-15,6.8627,7.0021,6.8627,6.9604,56751,0
2005-06-16,6.9325,6.9674,6.9257,6.9393,53591,0
2005-06-17,6.9325,6.9674,6.9186,6.9325,40517,0
2005-06-20,6.7376,6.7935,6.6192,6.7795,33044,0
2005-06-21,6.7307,6.8002,6.7307,6.7727,5887,0
2005-06-22,6.71,6.8909,6.6817,6.8839,8335,0
2005-06-23,6.8141,6.9325,6.8141,6.8977,7755,0
2005-06-24,6.9047,6.9325,6.7935,6.7935,20826,0
2005-06-27,6.842,6.9325,6.842,6.9325,40945,0
2005-06-28,6.9325,6.9743,6.9325,6.9743,16952,0
2005-06-29,6.9325,6.9535,6.9325,6.9325,4597,0
2005-06-30,6.8627,6.988,6.8627,6.9393,14941,0
2005-07-01,6.8699,6.9812,6.8699,6.9674,10057,0
2005-07-05,6.9116,6.9604,6.8699,6.9325,8764,0
2005-07-06,6.9186,6.9604,6.9186,6.9325,8046,0
2005-07-07,6.8909,7.037,6.8491,6.9465,26145,0
2005-07-08,6.9393,7.037,6.9393,6.9535,12212,0
2005-07-11,6.9604,7.0508,6.9604,7.0021,11060,0
2005-07-12,7.0021,7.0997,7.0021,7.0647,20399,0
2005-07-13,7.0647,7.0647,6.9674,7.037,7469,0
2005-07-14,7.037,7.0647,7.023,7.037,13794,0
2005-07-15,7.0579,7.1831,7.0508,7.1693,56751,0
2005-07-18,7.1345,7.2389,7.0997,7.2389,29164,0
2005-07-19,7.2598,7.3778,7.2318,7.3499,24712,0
2005-07-20,7.3084,7.4822,7.3084,7.4127,54020,0
2005-07-21,7.4475,7.5239,7.3499,7.4613,44683,0
2005-07-22,7.4822,7.5524,7.4475,7.5239,33619,0
2005-07-25,7.5239,7.8305,7.5239,7.7681,47696,0
2005-07-26,8.1149,8.1149,7.795,7.8586,25142,0
2005-07-27,7.8232,7.8232,7.7681,7.7681,12357,0
2005-07-28,7.7123,7.7681,7.6285,7.6909,9626,0
2005-07-29,7.6909,7.795,7.6909,7.6909,8046,0
2005-08-01,7.8305,7.935,7.8232,7.8784,37639,0
2005-08-02,7.866,7.866,7.6213,7.6213,39076,0
2005-08-03,7.5524,7.5596,7.4822,7.4822,10204,0
2005-08-04,7.4475,7.4613,7.2875,7.2875,20257,0
2005-08-05,7.3221,7.4475,7.0647,7.1971,29451,0
2005-08-08,7.2041,7.2389,7.0439,7.1345,30747,0
2005-08-09,7.1555,7.1971,7.1345,7.1555,15231,0
2005-08-10,7.1345,7.1414,7.1345,7.1414,13217,0
2005-08-11,7.1693,7.4127,7.1693,7.4127,10345,0
2005-08-12,7.4127,7.5866,7.4127,7.5596,14223,0
2005-08-15,7.6422,7.866,7.6422,7.6982,26145,0
2005-08-16,7.761,7.761,7.6357,7.7254,5460,0
2005-08-17,7.7546,7.935,7.7546,7.8232,30170,0
2005-08-18,7.7546,7.866,7.6638,7.74,16236,0
2005-08-19,7.7056,7.795,7.7056,7.7254,40084,0
2005-08-22,7.6566,7.9276,7.6566,7.9276,28446,0
2005-08-23,7.9005,7.9005,7.4475,7.5455,36349,0
2005-08-24,7.5866,7.7123,7.5866,7.6566,15662,0
2005-08-25,7.7546,7.795,7.5866,7.6493,15518,0
2005-08-26,7.6213,7.6357,7.5939,7.6357,5031,0
2005-08-29,7.5939,7.74,7.5939,7.6493,4309,0
2005-08-30,7.67,7.67,7.5524,7.565,8476,0
2005-08-31,7.5596,7.6143,7.5524,7.5524,25573,0
2005-09-01,7.5176,7.6285,7.5176,7.6285,50570,0
2005-09-02,7.538,7.6009,7.531,7.5455,14941,0
2005-09-06,7.7056,7.9005,7.6213,7.6213,26004,0
2005-09-07,7.6213,7.6213,7.5794,7.6213,17671,0
2005-09-08,7.6357,7.7885,7.6213,7.7327,33474,0
2005-09-09,7.8026,7.9005,7.718,7.8026,33619,0
2005-09-12,7.866,7.866,7.6909,7.774,14653,0
2005-09-13,7.7056,7.8026,7.7056,7.795,17529,0
2005-09-14,7.8305,7.866,7.8305,7.8372,7330,0
2005-09-15,7.8232,7.97,7.8174,7.97,48847,0
2005-09-16,7.9071,7.9758,7.9005,7.9758,17815,0
2005-09-19,7.9976,8.0387,7.97,7.97,8617,0
2005-09-20,7.9005,8.2133,7.9005,8.1511,35775,0
2005-09-21,8.3037,8.3242,8.0387,8.3242,40517,0
2005-09-22,8.3869,8.4842,8.3535,8.4712,22844,0
2005-09-23,8.4842,8.4842,8.3535,8.3869,19251,0
2005-09-26,8.4017,8.442,8.3535,8.3604,14223,0
2005-09-27,8.4017,8.4017,8.3535,8.3535,27872,0
2005-09-28,8.2829,8.3535,8.1293,8.1841,22267,0
2005-09-29,8.1293,8.24,8.1293,8.1367,6178,0
2005-09-30,8.0667,8.178,8.0042,8.178,20113,0
2005-10-03,8.109,8.4842,8.0886,8.4566,39076,0
2005-10-04,8.4566,8.4566,8.3242,8.3458,16094,0
2005-10-05,8.2752,8.2752,8.0387,8.0531,31463,0
2005-10-06,8.0667,8.0667,7.9758,7.9834,15946,0
2005-10-07,7.9276,7.935,7.9005,7.9276,6325,0
2005-10-10,7.8858,8.0387,7.8858,8.0387,6466,0
2005-10-11,8.0387,8.109,8.0117,8.0954,7183,0
2005-10-12,8.1436,8.1436,8.0185,8.0185,20113,0
2005-10-13,8.0185,8.0465,8.0117,8.0117,11924,0
2005-10-14,8.0117,8.109,7.9416,8.0259,21552,0
2005-10-17,8.0117,8.0185,8.0042,8.0042,8335,0
2005-10-18,8.0117,8.0117,8.0042,8.0117,11060,0
2005-10-19,7.8305,7.9071,7.7254,7.9071,17386,0
2005-10-20,7.9071,7.9071,7.7681,7.7681,26145,0
2005-10-21,7.7254,7.74,7.7254,7.74,3591,0
2005-10-24,7.7254,7.7254,7.6213,7.6909,16236,0
2005-10-25,7.7254,7.7546,7.6213,7.74,11060,0
2005-10-26,7.5724,7.6213,7.5724,7.6213,19251,0
2005-10-27,7.6213,7.6213,7.6143,7.6213,5887,0
2005-10-28,7.6213,7.761,7.565,7.761,48276,0
2005-10-31,7.6909,7.795,7.6213,7.795,14223,0
2005-11-01,7.866,7.866,7.6566,7.6566,14941,0
2005-11-02,7.6566,7.67,7.6566,7.6566,3449,0
2005-11-03,7.6357,7.6566,7.4196,7.4475,25428,0
2005-11-04,7.5524,7.5524,7.3084,7.4196,24137,0
2005-11-07,7.3499,7.5866,7.3499,7.4682,11350,0
2005-11-08,7.3988,7.6143,7.3988,7.5524,7469,0
2005-11-09,7.4822,7.4822,7.3778,7.4127,39508,0
2005-11-10,7.343,7.4613,7.343,7.4613,2874,0
2005-11-11,7.3919,7.5176,7.343,7.4337,24712,0
2005-11-14,7.364,7.4337,7.3153,7.385,13359,0
2005-11-15,7.371,7.4545,7.364,7.3919,16666,0
2005-11-16,7.3778,7.3988,7.371,7.3778,14223,0
2005-11-17,7.364,7.364,7.2875,7.3221,24280,0
2005-11-18,7.3084,7.364,7.3015,7.3015,21839,0
2005-11-21,7.343,7.357,7.2389,7.357,30891,0
2005-11-22,7.357,7.357,7.2734,7.343,33765,0
2005-11-23,7.343,7.343,7.2389,7.2734,11924,0
2005-11-25,7.3153,7.3153,7.2389,7.2805,7469,0
2005-11-28,7.2112,7.3015,7.2112,7.2734,18389,0
2005-11-29,7.2181,7.343,7.2181,7.2805,47266,0
2005-11-30,7.2734,7.343,7.2734,7.343,33474,0
2005-12-01,7.364,7.364,7.2389,7.2875,40084,0
2005-12-02,7.2389,7.3084,7.2389,7.2947,20257,0
2005-12-05,7.3084,7.3362,7.3084,7.3084,15375,0
2005-12-06,7.3084,7.3084,7.2734,7.2947,53012,0
2005-12-07,7.2666,7.3084,7.2666,7.2805,14080,0
2005-12-08,7.3153,7.3153,7.2318,7.3084,53875,0
2005-12-09,7.3084,7.3084,7.2734,7.3084,16236,0
2005-12-12,7.3084,7.3153,7.2389,7.2875,29164,0
2005-12-13,7.2734,7.3499,7.2598,7.3084,40228,0
2005-12-14,7.2529,7.343,7.2318,7.3293,45117,0
2005-12-15,7.2875,7.357,7.2875,7.357,3307,0
2005-12-16,7.364,7.364,7.2805,7.2875,10345,0
2005-12-19,7.2598,7.3221,7.2598,7.2734,29598,0
2005-12-20,7.3221,7.3221,7.2734,7.3015,10057,0
2005-12-21,7.3015,7.4475,7.3015,7.364,35918,0
2005-12-22,7.364,7.3778,7.3084,7.3084,13794,0
2005-12-23,7.364,7.371,7.3084,7.343,19823,0
2005-12-27,7.343,7.3919,7.343,7.364,13647,0
2005-12-28,7.2598,7.364,7.2459,7.3153,48132,0
2005-12-29,7.357,7.4058,7.2459,7.3778,19823,0
2005-12-30,7.3015,7.4337,7.3015,7.4058,41953,0
2006-01-03,7.3362,7.3988,7.2734,7.385,17529,0
2006-01-04,7.3153,7.4894,7.3153,7.4894,12785,0
2006-01-05,7.5035,7.6081,7.4894,7.531,13075,0
2006-01-06,7.5794,7.5794,7.5106,7.538,5887,0
2006-01-09,7.5239,7.5794,7.4127,7.4822,13794,0
2006-01-10,7.5035,7.5106,7.2734,7.4753,26289,0
2006-01-11,7.4058,7.4822,7.4058,7.4613,27729,0
2006-01-12,7.4613,7.4753,7.4475,7.4613,14514,0
2006-01-13,7.4964,7.5035,7.4613,7.4682,32611,0
2006-01-17,7.4822,7.6909,7.4822,7.6285,53012,0
2006-01-18,7.6213,7.6285,7.5794,7.6213,15946,0
2006-01-19,7.6213,7.7681,7.6213,7.7681,13647,0
2006-01-20,7.761,7.7885,7.6638,7.67,20826,0
2006-01-23,7.6285,7.774,7.6285,7.6846,29885,0
2006-01-24,7.7327,7.774,7.6982,7.6982,16236,0
2006-01-25,7.7681,8.1293,7.7681,8.0327,139790,0
2006-01-26,8.0465,8.3535,8.0465,8.2829,98556,0
2006-01-27,8.3604,8.5181,8.3604,8.4712,59193,0
2006-01-30,8.4712,8.5261,8.3174,8.3379,37786,0
2006-01-31,8.3319,8.3938,8.2829,8.3174,30170,0
2006-02-01,8.4712,8.4712,7.8095,8.081,113070,0
2006-02-02,8.081,8.2271,8.081,8.1436,50715,0
2006-02-03,8.109,8.4842,8.109,8.4566,104013,0
2006-02-06,8.4566,8.479,8.3604,8.4712,37354,0
2006-02-07,8.4918,8.4918,8.3535,8.4842,52296,0
2006-02-08,8.4842,8.5261,8.4213,8.5261,18820,0
2006-02-09,8.4566,8.6514,8.4566,8.631,28161,0
2006-02-10,8.631,8.631,8.4842,8.6024,15088,0
2006-02-13,8.5405,8.665,8.4988,8.569,8476,0
2006-02-14,8.5116,8.8813,8.5116,8.833,31463,0
2006-02-15,8.833,8.833,8.596,8.6024,21407,0
2006-02-16,8.596,8.6596,8.5261,8.6024,12785,0
2006-02-17,8.6024,8.6024,8.6024,8.6024,3017,0
2006-02-21,8.6514,8.6596,8.596,8.6444,12643,0
2006-02-22,8.6514,8.6596,8.6024,8.6514,15518,0
2006-02-23,8.6175,8.6596,8.6094,8.631,15375,0
2006-02-24,8.6024,8.631,8.596,8.6237,3736,0
2006-02-27,8.596,8.6024,8.569,8.5745,7330,0
2006-02-28,8.569,8.6237,8.5619,8.6094,6608,0
2006-03-01,8.6175,8.6175,8.5261,8.5745,32038,0
2006-03-02,8.596,8.6175,8.4017,8.5064,21552,0
2006-03-03,8.436,8.6094,8.4017,8.569,20689,0
2006-03-06,8.5181,8.5889,8.4566,8.5467,29598,0
2006-03-07,8.5619,8.569,8.4093,8.4842,9338,0
2006-03-08,8.4634,8.479,8.3242,8.4566,9770,0
2006-03-09,8.5261,8.5467,8.4497,8.5181,33619,0
2006-03-10,8.5181,8.596,8.5181,8.5817,16666,0
2006-03-13,8.596,8.6094,8.4918,8.4918,25428,0
2006-03-14,8.4566,8.4918,8.3938,8.4918,19393,0
2006-03-15,8.5261,8.5261,8.4566,8.4566,3880,0
2006-03-16,8.3535,8.4172,8.3379,8.3535,30608,0
2006-03-17,8.3379,8.3869,8.2478,8.3106,18389,0
2006-03-20,8.2684,8.4918,8.2684,8.3869,35486,0
2006-03-21,8.4017,8.6175,8.2684,8.596,79305,0
2006-03-22,8.5405,8.6175,8.4634,8.5549,14514,0
2006-03-23,8.5889,8.5889,8.479,8.5619,19968,0
2006-03-24,8.5619,8.596,8.5467,8.5889,16094,0
2006-03-27,8.596,8.596,8.479,8.479,30608,0
2006-03-28,8.4988,8.5064,8.4093,8.5064,45399,0
2006-03-29,8.436,8.5116,8.4172,8.4213,36203,0
2006-03-30,8.4566,8.4842,8.4213,8.4213,26725,0
2006-03-31,8.4842,8.4918,8.3869,8.4566,9338,0
2006-04-03,8.4842,8.5181,8.3664,8.4017,24137,0
2006-04-04,8.4172,8.4213,8.3535,8.4213,20257,0
2006-04-05,8.4172,8.4213,8.3379,8.4017,26435,0
2006-04-06,8.3938,8.4566,8.3242,8.4566,19968,0
2006-04-07,8.3869,8.3869,8.3174,8.3174,16523,0
2006-04-10,8.3869,8.4213,8.3869,8.4213,12785,0
2006-04-11,8.3869,8.4213,8.3379,8.4017,13503,0
2006-04-12,8.3664,8.4093,8.3458,8.4093,4165,0
2006-04-13,8.3242,8.3664,8.3242,8.3664,6178,0
2006-04-17,8.3242,8.3242,8.1511,8.192,44395,0
2006-04-18,8.192,8.3869,8.1149,8.3869,34911,0
2006-04-19,8.2752,8.3792,8.2684,8.2906,18967,0
2006-04-20,8.2752,8.3535,8.2752,8.3242,32611,0
2006-04-21,8.3174,8.3174,8.2829,8.3174,32038,0
2006-04-24,8.2553,8.3174,8.192,8.3106,9051,0
2006-04-25,8.3106,8.3174,8.1645,8.2073,20399,0
2006-04-26,8.1841,8.3037,8.178,8.2752,12499,0
2006-04-27,8.2752,8.3792,8.109,8.3535,22413,0
2006-04-28,8.3604,8.5405,8.3604,8.5181,19823,0
2006-05-01,8.6237,8.6237,8.3938,8.4213,29308,0
2006-05-02,8.479,8.479,8.3242,8.3869,21839,0
2006-05-03,8.3174,8.4283,8.3106,8.3938,15231,0
2006-05-04,8.3242,8.3869,8.3242,8.3319,16807,0
2006-05-05,8.4017,8.5261,8.3242,8.5261,24570,0
2006-05-08,8.3535,8.436,8.3242,8.3792,22267,0
2006-05-09,8.3869,8.3869,8.2906,8.3869,19393,0
2006-05-10,8.3174,8.3869,8.3174,8.3869,12070,0
2006-05-11,8.3869,8.4172,8.2752,8.3604,40084,0
2006-05-12,8.2906,8.3535,8.2614,8.3535,25286,0
2006-05-15,8.3174,8.3664,8.3174,8.3664,24137,0
2006-05-16,8.3664,8.3869,8.3242,8.3869,24280,0
2006-05-17,8.3869,8.3869,8.2829,8.3174,77295,0
2006-05-18,8.3174,8.3174,8.2829,8.3037,14368,0
2006-05-19,8.2968,8.5116,8.2968,8.479,43678,0
2006-05-22,8.479,8.479,8.2968,8.3174,34767,0
2006-05-23,8.3174,8.3458,8.3174,8.3242,29164,0
2006-05-24,8.3242,8.3319,8.2906,8.3174,24857,0
2006-05-25,8.2968,8.3535,8.2968,8.3535,12212,0
2006-05-26,8.3535,8.3723,8.3535,8.3604,13936,0
2006-05-30,8.3174,8.3869,8.3174,8.3535,34767,0
2006-05-31,8.3869,8.4842,8.3664,8.3664,18820,0
2006-06-01,8.3664,8.4712,8.3242,8.3604,45260,0
2006-06-02,8.4213,8.4566,8.3535,8.4283,39224,0
2006-06-05,8.4842,8.4842,8.3938,8.4213,14795,0
2006-06-06,8.4213,8.4842,8.3664,8.4017,71259,0
2006-06-07,8.3938,8.4712,8.3869,8.3938,45540,0
2006-06-08,8.3938,8.4712,8.3869,8.4497,46405,0
2006-06-09,8.442,8.4842,8.442,8.4842,16807,0
2006-06-12,8.5181,8.7235,8.4842,8.6596,78301,0
2006-06-13,8.6596,8.687,8.6389,8.6514,83330,0
2006-06-14,8.6389,8.687,8.6389,8.6715,42525,0
2006-06-15,8.6715,8.833,8.665,8.8256,39943,0
2006-06-16,8.7636,8.8256,8.7482,8.8047,18679,0
2006-06-19,8.7901,8.922,8.7554,8.811,57902,0
2006-06-20,8.811,9.0771,8.8047,9.0074,162777,0
2006-06-21,9.0074,9.0687,8.9923,9.0687,74131,0
2006-06-22,9.0404,9.181,9.0074,9.0687,91807,0
2006-06-23,9.1111,9.1178,9.047,9.0967,42957,0
2006-06-26,9.181,9.181,9.0404,9.0771,65656,0
2006-06-27,9.1111,9.1235,9.0404,9.1111,41808,0
2006-06-28,9.181,9.3543,9.0215,9.1465,96976,0
2006-06-29,9.2999,9.4244,9.2581,9.3475,125712,0
2006-06-30,9.3611,9.654,9.3135,9.3135,1255971,0
2006-07-03,9.3203,9.3543,9.2288,9.2775,49998,0
2006-07-05,9.2775,9.2775,8.909,8.9764,116803,0
2006-07-06,9.3135,9.3135,8.8181,8.8256,134619,0
2006-07-07,8.7901,8.8673,8.6596,8.6596,70541,0
2006-07-10,8.665,8.7354,8.6596,8.665,65085,0
2006-07-11,8.631,8.8256,8.6175,8.7773,65085,0
2006-07-12,8.7773,8.7773,8.631,8.6596,34911,0
2006-07-13,8.7636,8.7636,8.6935,8.7006,58761,0
2006-07-14,8.707,8.8047,8.6596,8.7354,46693,0
2006-07-17,8.7271,8.77,8.7271,8.7271,39076,0
2006-07-18,8.7983,9.0074,8.7271,8.8047,67955,0
2006-07-19,8.8181,8.9726,8.8181,8.9035,40800,0
2006-07-20,8.8738,8.9035,8.7636,8.7773,38648,0
2006-07-21,8.7983,8.8181,8.7482,8.7901,45970,0
2006-07-24,8.8181,8.9764,8.8181,8.9764,46980,0
2006-07-25,8.9764,9.3339,8.9526,9.3281,61925,0
2006-07-26,9.2911,9.3203,9.047,9.2145,34338,0
2006-07-27,9.2513,9.2513,8.8738,9.0215,45826,0
2006-07-28,9.0771,9.2843,9.0687,9.2145,33619,0
2006-07-31,9.1465,9.2145,9.0404,9.1589,30608,0
2006-08-01,9.2649,9.2649,9.0215,9.047,41087,0
2006-08-02,9.0546,9.2145,9.0215,9.1465,30891,0
2006-08-03,9.0771,9.1589,9.0074,9.1398,24712,0
2006-08-04,9.2068,9.2068,8.9726,9.0546,33474,0
2006-08-07,8.9848,9.0074,8.9368,8.9726,23130,0
2006-08-08,8.9989,9.0074,8.8738,8.8738,30891,0
2006-08-09,8.896,8.9035,8.7271,8.7354,35918,0
2006-08-10,8.665,8.9035,8.665,8.8181,15518,0
2006-08-11,8.7847,8.8468,8.707,8.7983,14653,0
2006-08-14,8.8673,8.8895,8.77,8.8533,27729,0
2006-08-15,8.9035,8.9526,8.8468,8.9526,16807,0
2006-08-16,8.9603,8.9603,8.8413,8.9603,10204,0
2006-08-17,8.9155,9.047,8.8673,9.047,12785,0
2006-08-18,9.0836,9.0836,8.9368,8.9726,14223,0
2006-08-21,8.9726,8.9726,8.8047,8.9294,26725,0
2006-08-22,8.9035,9.0074,8.9035,9.0074,7041,0
2006-08-23,9.0687,9.0912,8.9035,8.9443,11060,0
2006-08-24,8.9443,8.9989,8.8673,8.896,13794,0
2006-08-25,8.8813,9.0771,8.8813,9.0356,24137,0
2006-08-28,9.0404,9.0687,8.9603,9.0404,21984,0
2006-08-29,9.0356,9.2068,8.9603,9.2068,49279,0
2006-08-30,9.181,9.4579,9.1043,9.4244,41087,0
2006-08-31,9.3543,9.4795,9.3543,9.4648,60052,0
2006-09-01,9.4884,9.527,9.445,9.4884,12929,0
2006-09-05,9.4973,9.613,9.4096,9.613,45970,0
2006-09-06,9.543,9.543,9.2145,9.2513,22698,0
2006-09-07,9.2513,9.2775,8.9848,9.0404,189217,0
2006-09-08,9.0404,9.1398,9.0404,9.0967,9481,0
2006-09-11,9.0546,9.0967,9.0356,9.062,7041,0
2006-09-12,9.0404,9.1178,8.9443,9.1111,52010,0
2006-09-13,9.0912,9.1465,8.9764,9.1465,212205,0
2006-09-14,9.0836,9.1465,9.0404,9.1465,12643,0
2006-09-15,9.2367,9.2911,9.181,9.2775,102004,0
2006-09-18,9.2145,9.383,9.1666,9.3543,32900,0
2006-09-19,9.3611,9.3611,9.0404,9.1043,37786,0
2006-09-20,9.1465,9.2011,9.0967,9.1666,21262,0
2006-09-21,9.181,9.2911,9.1589,9.2068,32181,0
2006-09-22,9.181,9.1954,9.1111,9.1111,20113,0
2006-09-25,9.0967,9.1465,9.047,9.1235,26289,0
2006-09-26,9.1322,9.1523,9.0967,9.1111,5748,0
2006-09-27,9.0912,9.2145,9.0912,9.1589,22844,0
2006-09-28,9.1465,9.1589,9.1111,9.1465,24137,0
2006-09-29,9.1465,9.1666,8.9368,8.9764,34050,0
2006-10-02,8.9726,9.0074,8.8895,8.896,28161,0
2006-10-03,8.9035,8.922,8.896,8.909,702547,0
2006-10-04,8.9035,9.1733,8.9035,9.1589,28879,0
2006-10-05,9.1589,9.2911,9.047,9.2911,28300,0
2006-10-06,9.2221,9.3543,9.1322,9.2999,43102,0
2006-10-09,9.2513,9.2513,9.047,9.181,36782,0
2006-10-10,9.1322,9.2145,9.0912,9.1733,25857,0
2006-10-11,9.1465,9.2513,9.0771,9.0912,40372,0
2006-10-12,9.1398,9.1465,8.9764,9.0404,86492,0
2006-10-13,8.9526,9.0404,8.9443,9.028,32466,0
2006-10-16,9.028,9.0404,8.965,9.0074,44683,0
2006-10-17,8.9526,9.0404,8.896,9.028,57609,0
2006-10-18,9.0404,9.1043,8.9764,9.062,16666,0
2006-10-19,9.062,9.0967,8.9848,9.0404,83619,0
2006-10-20,9.0215,9.0215,8.909,8.9764,34767,0
2006-10-23,8.909,9.0149,8.9035,9.0149,27585,0
2006-10-24,8.9603,9.0404,8.9526,8.9848,21693,0
2006-10-25,9.0074,9.0215,8.9443,9.0074,22555,0
2006-10-26,9.062,9.2445,8.9764,9.2068,49855,0
2006-10-27,9.2145,9.2843,9.1111,9.1235,23562,0
2006-10-30,9.1322,9.1322,9.0215,9.1111,35198,0
2006-10-31,9.0912,9.1111,9.047,9.062,35056,0
2006-11-01,9.1322,9.1322,9.0771,9.0836,53301,0
2006-11-02,9.0771,9.1322,9.047,9.1111,49711,0
2006-11-03,9.1111,9.1465,9.0149,9.1178,50139,0
2006-11-06,9.047,9.1887,9.0404,9.181,43102,0
2006-11-07,9.1523,9.3475,9.1523,9.2367,22555,0
2006-11-08,9.1954,9.3543,9.1666,9.3417,30747,0
2006-11-09,9.3417,9.3417,9.1178,9.2367,28592,0
2006-11-10,9.2288,9.4322,9.1954,9.3543,55746,0
2006-11-13,9.3339,9.4519,9.3281,9.4322,25717,0
2006-11-14,9.4322,9.841,9.4322,9.841,60197,0
2006-11-15,9.841,9.967,9.731,9.947,51003,0
2006-11-16,9.911,9.918,9.751,9.841,59627,0
2006-11-17,9.834,9.841,9.758,9.826,39076,0
2006-11-20,9.809,9.834,9.71,9.731,18389,0
2006-11-21,9.738,9.738,9.583,9.647,37215,0
2006-11-22,9.661,9.716,9.632,9.71,18102,0
2006-11-24,9.64,9.704,9.64,9.661,5748,0
2006-11-27,9.613,9.62,9.2288,9.2445,58327,0
2006-11-28,9.1733,9.3475,9.1465,9.3417,40945,0
2006-11-29,9.3543,9.52,9.3203,9.4973,28300,0
2006-11-30,9.4973,9.52,9.3281,9.4046,27585,0
2006-12-01,9.4096,9.4884,9.3203,9.4322,45540,0
2006-12-04,9.4648,9.543,9.4322,9.514,34911,0
2006-12-05,9.535,9.535,9.3889,9.4046,30891,0
2006-12-06,9.3611,9.4401,9.3203,9.4096,20257,0
2006-12-07,9.4096,9.4096,9.3417,9.3417,30747,0
2006-12-08,9.3203,9.3475,9.3203,9.3339,22844,0
2006-12-11,9.3475,9.632,9.3417,9.598,44395,0
2006-12-12,9.598,9.632,9.52,9.535,28161,0
2006-12-13,9.605,9.647,9.4648,9.647,30891,0
2006-12-14,9.647,9.704,9.598,9.684,38504,0
2006-12-15,9.731,9.731,9.551,9.551,70685,0
2006-12-18,9.559,9.57,9.3203,9.3281,38932,0
2006-12-19,9.3203,9.4322,9.3203,9.3417,29021,0
2006-12-20,9.3543,9.4648,9.3417,9.3761,31754,0
2006-12-21,9.3761,9.3761,9.3281,9.3339,36634,0
2006-12-22,9.3339,9.4244,9.3281,9.3958,91665,0
2006-12-26,9.383,9.4579,9.3701,9.4579,37930,0
2006-12-27,9.504,9.527,9.3889,9.3958,55166,0
2006-12-28,9.3958,9.4519,9.3281,9.4046,54597,0
2006-12-29,9.383,9.3889,9.2911,9.2999,41521,0
2007-01-03,9.3701,9.52,9.2999,9.3611,40228,0
2007-01-04,9.3417,9.4175,9.2649,9.4096,28161,0
2007-01-05,9.3761,9.565,9.2445,9.4884,82177,0
2007-01-08,9.64,9.64,9.504,9.605,48276,0
2007-01-09,9.605,9.605,9.4884,9.583,26579,0
2007-01-10,9.57,9.647,9.527,9.647,38648,0
2007-01-11,9.661,10.071,9.661,10.071,71406,0
2007-01-12,10.058,10.352,10.022,10.336,54597,0
2007-01-16,10.268,10.377,10.183,10.183,37930,0
2007-01-17,10.125,10.148,10.018,10.018,52296,0
2007-01-18,9.995,10.268,9.955,10.189,92526,0
2007-01-19,10.189,10.561,10.125,10.561,106172,0
2007-01-22,10.537,10.615,10.336,10.447,53875,0
2007-01-23,10.427,10.506,10.238,10.302,65230,0
2007-01-24,10.302,10.489,10.268,10.33,34478,0
2007-01-25,10.302,10.385,10.268,10.352,79736,0
2007-01-26,10.356,10.406,10.17,10.356,38791,0
2007-01-29,10.33,10.468,10.33,10.447,25142,0
2007-01-30,10.468,10.615,10.468,10.607,26145,0
2007-01-31,10.586,10.649,10.498,10.622,62787,0
2007-02-01,10.656,10.762,10.656,10.726,24425,0
2007-02-02,10.769,10.893,10.706,10.887,112349,0
2007-02-05,10.817,10.92,10.676,10.906,54163,0
2007-02-06,10.872,10.962,10.731,10.762,40800,0
2007-02-07,10.731,10.851,10.6,10.837,64652,0
2007-02-08,10.832,10.893,10.788,10.893,22267,0
2007-02-09,10.858,11.798,10.858,11.665,224558,0
2007-02-12,11.638,12.076,11.485,11.879,82124,0
2007-02-13,11.784,11.854,11.749,11.817,28161,0
2007-02-14,11.817,11.817,11.22,11.36,183468,0
2007-02-15,11.345,11.438,11.337,11.38,111916,0
2007-02-16,11.387,11.387,11.267,11.319,39224,0
2007-02-20,11.29,11.917,11.267,11.874,259611,0
2007-02-21,11.812,11.812,11.311,11.374,161914,0
2007-02-22,11.374,11.763,11.367,11.665,492932,0
2007-02-23,11.556,11.609,11.144,11.38,3026417,0
2007-02-26,11.367,11.512,11.311,11.311,398537,0
2007-02-27,11.311,11.33,11.067,11.095,424547,0
2007-02-28,11.2,11.2,11.102,11.108,253003,0
2007-03-01,11.108,11.138,10.998,11.04,240647,0
2007-03-02,11.032,11.067,10.998,11.013,166515,0
2007-03-05,10.998,11.023,10.928,10.955,209330,0
2007-03-06,11.013,11.211,10.991,11.211,92094,0
2007-03-07,11.211,11.22,11.102,11.108,92668,0
2007-03-08,11.22,11.22,11.067,11.087,109764,0
2007-03-09,11.116,11.178,11.067,11.095,43533,0
2007-03-12,11.087,11.138,11.032,11.053,78729,0
2007-03-13,11.032,11.047,10.928,10.955,127871,0
2007-03-14,10.948,10.948,10.377,10.706,905271,0
2007-03-15,10.663,10.851,10.637,10.851,85628,0
2007-03-16,10.842,11.257,10.842,11.095,257741,0
2007-03-19,11.178,11.275,11.138,11.178,66809,0
2007-03-20,11.242,11.242,11.102,11.123,75857,0
2007-03-21,11.15,11.194,11.067,11.102,78301,0
2007-03-22,11.067,11.138,11.067,11.116,26866,0
2007-03-23,11.087,11.186,11.06,11.067,47266,0
2007-03-26,11.102,11.17,11.081,11.165,25286,0
2007-03-27,11.116,11.194,11.087,11.131,39366,0
2007-03-28,11.087,11.138,10.962,11.018,48702,0
2007-03-29,11.095,11.38,10.991,11.367,129734,0
2007-03-30,11.345,11.345,10.893,10.893,262343,0
2007-04-02,10.893,10.893,10.719,10.747,105311,0
2007-04-03,10.719,11.067,10.719,11.067,69394,0
2007-04-04,11.047,11.067,10.962,10.962,25286,0
2007-04-05,10.942,10.942,10.794,10.865,45686,0
2007-04-09,10.858,10.928,10.7,10.842,47554,0
2007-04-10,10.817,10.893,10.817,10.865,25142,0
2007-04-11,10.851,10.865,10.586,10.747,119968,0
2007-04-12,10.713,10.837,10.637,10.832,54163,0
2007-04-13,10.802,11.123,10.776,11.123,84192,0
2007-04-16,11.22,11.812,11.22,11.768,656575,0
2007-04-17,11.737,11.749,11.485,11.644,117524,0
2007-04-18,11.651,11.825,11.651,11.743,85628,0
2007-04-19,11.588,11.659,11.507,11.659,113642,0
2007-04-20,11.693,11.707,11.638,11.687,131171,0
2007-04-23,11.687,11.763,11.659,11.737,96546,0
2007-04-24,11.737,11.798,11.693,11.768,239068,0
2007-04-25,11.825,12.006,11.763,11.935,182608,0
2007-04-26,11.943,12.876,11.831,12.437,1010006,0
2007-04-27,12.528,12.541,12.426,12.453,304509,0
2007-04-30,12.564,12.792,12.204,12.227,319093,0
2007-05-01,12.426,12.571,12.356,12.381,249413,0
2007-05-02,12.381,12.418,12.272,12.356,310185,0
2007-05-03,12.404,12.445,12.319,12.445,263638,0
2007-05-04,12.494,12.862,12.426,12.862,171686,0
2007-05-07,13.112,13.112,12.528,12.599,153873,0
2007-05-08,12.599,12.641,12.528,12.619,177003,0
2007-05-09,12.675,13.023,12.668,12.988,344952,0
2007-05-10,12.946,12.946,12.753,12.778,199558,0
2007-05-11,12.809,13.009,12.77,13.009,132320,0
2007-05-14,13.023,13.085,12.737,12.77,150856,0
2007-05-15,12.785,13.009,12.785,12.822,190650,0
2007-05-16,12.862,12.906,12.646,12.753,179015,0
2007-05-17,12.792,12.829,12.564,12.612,174703,0
2007-05-18,12.619,12.939,12.564,12.931,165507,0
2007-05-21,12.931,13.05,12.931,13.001,167951,0
2007-05-22,13.085,13.085,12.918,13.05,114647,0
2007-05-23,13.05,13.05,12.381,12.898,130451,0
2007-05-24,12.924,13.064,12.737,12.8,195824,0
2007-05-25,12.8,12.841,12.77,12.809,109906,0
2007-05-29,12.898,13.289,12.876,13.281,145970,0
2007-05-30,13.19,13.362,13.154,13.362,61778,0
2007-05-31,13.362,13.49,13.33,13.468,151000,0
2007-06-01,13.537,13.574,13.505,13.53,63504,0
2007-06-04,13.553,13.607,13.154,13.321,149707,0
2007-06-05,13.281,13.399,13.19,13.392,165367,0
2007-06-06,13.371,13.405,13.107,13.392,132320,0
2007-06-07,13.385,13.385,13.016,13.146,250702,0
2007-06-08,13.016,13.12,12.994,13.107,116949,0
2007-06-11,13.231,13.78,13.209,13.592,190506,0
2007-06-12,13.607,13.676,13.295,13.33,171972,0
2007-06-13,13.33,13.49,13.146,13.468,179736,0
2007-06-14,13.711,13.837,13.657,13.78,335327,0
2007-06-15,13.837,13.837,13.362,13.56,433308,0
2007-06-18,13.607,13.644,13.553,13.574,251132,0
2007-06-19,13.565,13.635,13.434,13.607,136486,0
2007-06-20,13.607,13.607,13.497,13.544,251855,0
2007-06-21,13.505,13.74,13.426,13.732,212059,0
2007-06-22,13.732,13.887,13.58,13.872,693500,0
2007-06-25,13.817,13.914,13.49,13.574,223262,0
2007-06-26,13.649,13.707,13.023,13.53,173841,0
2007-06-27,13.517,13.537,13.385,13.537,137777,0
2007-06-28,13.565,13.635,13.313,13.351,160912,0
2007-06-29,13.399,13.468,13.05,13.092,203867,0
2007-07-02,13.092,13.362,13.016,13.301,185190,0
2007-07-03,13.289,13.289,13.092,13.231,97121,0
2007-07-05,13.267,13.281,13.05,13.163,67522,0
2007-07-06,13.141,13.141,12.813,12.876,226998,0
2007-07-09,12.862,13.05,12.862,12.981,161199,0
2007-07-10,12.876,12.931,12.697,12.73,325557,0
2007-07-11,12.73,12.766,12.453,12.457,273982,0
2007-07-12,12.389,12.689,12.291,12.457,213061,0
2007-07-13,12.389,13.362,12.291,12.522,886735,0
2007-07-16,12.457,12.564,12.395,12.5,172694,0
2007-07-17,12.549,12.591,12.466,12.515,150276,0
2007-07-18,12.426,12.627,12.381,12.457,229442,0
2007-07-19,12.494,12.612,12.395,12.437,179158,0
2007-07-20,12.327,12.341,11.973,12.123,359175,0
2007-07-23,12.09,12.153,11.854,11.874,152432,0
2007-07-24,11.84,11.867,11.462,11.525,304008,0
2007-07-25,11.588,11.588,11.324,11.5,185190,0
2007-07-26,11.311,11.311,10.976,11.242,308029,0
2007-07-27,11.186,11.275,10.998,11.018,208179,0
2007-07-30,10.998,11.263,10.936,11.138,487762,0
2007-07-31,11.29,11.374,11.144,11.257,227717,0
2007-08-01,11.324,11.367,11.06,11.157,336474,0
2007-08-02,11.144,11.414,11.144,11.367,172980,0
2007-08-03,11.38,11.38,11.205,11.205,235189,0
2007-08-06,10.676,11.205,10.676,11.047,298120,0
2007-08-07,11.047,11.234,10.976,11.17,282744,0
2007-08-08,11.205,11.588,11.144,11.588,306447,0
2007-08-09,11.414,11.568,11.138,11.211,419805,0
2007-08-10,11.15,11.693,10.948,11.68,277857,0
2007-08-13,11.798,11.999,11.311,11.33,166654,0
2007-08-14,11.33,11.374,10.998,10.998,178440,0
2007-08-15,10.998,11.205,10.899,10.928,141660,0
2007-08-16,10.955,11.337,10.762,11.33,353718,0
2007-08-17,11.242,11.904,11.116,11.674,288348,0
2007-08-20,11.756,11.792,11.596,11.775,56318,0
2007-08-21,11.792,11.792,11.659,11.707,108469,0
2007-08-22,11.806,11.825,11.548,11.604,204011,0
2007-08-23,11.674,11.763,11.38,11.507,145970,0
2007-08-24,11.624,11.693,11.485,11.68,92381,0
2007-08-27,11.763,11.763,11.525,11.604,101289,0
2007-08-28,11.624,11.7,11.138,11.178,201139,0
2007-08-29,11.2,11.533,11.138,11.485,113786,0
2007-08-30,11.38,11.624,11.33,11.588,84192,0
2007-08-31,11.556,11.768,11.525,11.556,79162,0
2007-09-04,11.561,11.931,11.561,11.931,151857,0
2007-09-05,11.951,12.118,11.374,11.38,85055,0
2007-09-06,11.38,11.556,11.311,11.485,82895,0
2007-09-07,11.494,11.518,11.17,11.205,121834,0
2007-09-10,11.205,11.311,11.081,11.242,127871,0
2007-09-11,11.345,11.862,11.345,11.825,142235,0
2007-09-12,11.806,11.986,11.568,11.895,194670,0
2007-09-13,11.935,12.042,11.775,11.867,180741,0
2007-09-14,11.728,12.09,11.728,11.986,176713,0
2007-09-17,11.999,12.027,11.798,11.867,151857,0
2007-09-18,11.904,12.855,11.848,12.714,316507,0
2007-09-19,12.924,13.226,12.689,13.038,237632,0
2007-09-20,13.009,13.07,12.822,13.016,149130,0
2007-09-21,13.141,13.141,12.77,12.809,224126,0
2007-09-24,12.822,13.163,12.481,12.515,140655,0
2007-09-25,12.473,12.689,12.319,12.661,83757,0
2007-09-26,12.704,12.855,12.515,12.835,95973,0
2007-09-27,12.869,13.399,12.792,13.231,187490,0
2007-09-28,13.295,13.356,12.876,12.898,161774,0
2007-10-01,12.939,13.377,12.841,12.939,269956,0
2007-10-02,12.968,13.19,12.954,13.163,104162,0
2007-10-03,13.197,13.197,12.759,12.759,105168,0
2007-10-04,12.809,13.183,12.809,13.163,67955,0
2007-10-05,13.313,13.313,12.898,13.016,131601,0
2007-10-08,13.03,13.079,12.931,13.009,119680,0
2007-10-09,12.994,13.016,12.822,12.862,107466,0
2007-10-10,12.862,12.876,12.792,12.835,121689,0
2007-10-11,12.876,13.154,12.737,12.753,337480,0
2007-10-12,12.766,12.906,12.723,12.8,225850,0
2007-10-15,12.829,12.924,12.668,12.737,109906,0
2007-10-16,12.77,12.77,12.528,12.599,73127,0
2007-10-17,12.704,12.753,12.333,12.528,196110,0
2007-10-18,12.528,12.591,12.242,12.522,175567,0
2007-10-19,12.473,12.494,12.111,12.166,199274,0
2007-10-22,11.935,12.09,11.749,11.999,201713,0
2007-10-23,12.069,12.098,11.91,12.006,173984,0
2007-10-24,12.062,12.076,11.831,11.874,142524,0
2007-10-25,11.888,11.973,11.775,11.775,129734,0
2007-10-26,11.848,12.076,11.768,11.904,211916,0
2007-10-29,11.935,12.153,11.924,11.979,118526,0
2007-10-30,11.999,11.999,11.775,11.854,78729,0
2007-10-31,11.848,11.986,11.784,11.874,104306,0
2007-11-01,11.874,11.956,11.693,11.7,296249,0
2007-11-02,11.768,11.798,11.345,11.485,289209,0
2007-11-05,11.414,11.5,11.242,11.263,248004,0
2007-11-06,11.22,11.263,11.138,11.144,222549,0
2007-11-07,11.138,11.242,11.018,11.047,249126,0
2007-11-08,11.081,11.784,11.081,11.693,280299,0
2007-11-09,11.525,11.84,11.485,11.812,68817,0
2007-11-12,11.687,11.854,11.575,11.644,94680,0
2007-11-13,11.665,11.817,11.305,11.596,244384,0
2007-11-14,11.624,11.812,11.485,11.768,194957,0
2007-11-15,11.812,12.16,11.713,12.098,189070,0
2007-11-16,12.179,12.43,12.027,12.14,178612,0
2007-11-19,12.049,12.049,11.687,11.713,178155,0
2007-11-20,11.687,11.862,11.226,11.449,137352,0
2007-11-21,11.431,11.449,11.17,11.257,117376,0
2007-11-23,11.324,11.518,11.275,11.462,42324,0
2007-11-26,11.422,11.422,11.067,11.075,198410,0
2007-11-27,11.257,11.257,11.067,11.081,71692,0
2007-11-28,11.178,11.825,11.157,11.825,128727,0
2007-11-29,11.775,11.817,11.311,11.324,87209,0
2007-11-30,11.462,11.631,11.138,11.186,114397,0
2007-12-03,11.205,11.345,11.095,11.138,161920,0
2007-12-04,11.081,11.205,11.067,11.087,83619,0
2007-12-05,11.263,11.345,11.138,11.22,52296,0
2007-12-06,11.22,11.721,11.205,11.707,93385,0
2007-12-07,11.728,11.749,11.575,11.693,72839,0
2007-12-10,11.68,11.854,11.651,11.831,63360,0
2007-12-11,11.831,11.831,11.194,11.234,110767,0
2007-12-12,11.518,11.674,11.194,11.352,89217,0
2007-12-13,11.352,11.352,11.102,11.211,117233,0
2007-12-14,11.087,11.211,11.018,11.04,144676,0
2007-12-17,11.005,11.157,10.872,10.984,135198,0
2007-12-18,11.102,11.345,10.955,11.337,155451,0
2007-12-19,11.305,11.414,11.17,11.275,72982,0
2007-12-20,11.345,11.394,11.053,11.087,152869,0
2007-12-21,11.414,11.507,11.324,11.394,320385,0
2007-12-24,11.374,11.5,11.352,11.5,55746,0
2007-12-26,11.556,11.956,11.556,11.775,192519,0
2007-12-27,11.693,11.693,11.211,11.311,105452,0
2007-12-28,11.319,11.462,11.226,11.38,96405,0
2007-12-31,11.275,11.462,11.013,11.234,175517,0
2008-01-02,11.17,11.283,10.962,11.102,148424,0
2008-01-03,11.102,11.15,10.825,10.92,99578,0
2008-01-04,10.837,10.899,10.649,10.649,166111,0
2008-01-07,10.656,10.832,10.656,10.762,101575,0
2008-01-08,10.781,10.998,10.615,10.637,120828,0
2008-01-09,10.637,10.887,10.476,10.865,122843,0
2008-01-10,10.893,11.297,10.788,11.211,109474,0
2008-01-11,11.144,11.15,10.769,10.769,93244,0
2008-01-14,10.7,10.706,10.447,10.537,113214,0
2008-01-15,10.459,10.522,10.373,10.373,170021,0
2008-01-16,10.393,10.441,10.274,10.274,169424,0
2008-01-17,10.268,10.302,9.57,9.745,284036,0
2008-01-18,9.745,9.897,9.543,9.695,230304,0
2008-01-22,9.3958,9.932,9.3281,9.745,159903,0
2008-01-23,9.57,10.373,9.507,10.302,255892,0
2008-01-24,10.398,10.398,9.834,10.03,140396,0
2008-01-25,10.03,10.218,9.918,9.974,97694,0
2008-01-28,9.932,10.218,9.758,10.175,81462,0
2008-01-29,10.226,10.579,10.043,10.218,115512,0
2008-01-30,10.245,10.413,9.877,10.163,115813,0
2008-01-31,9.988,10.858,9.955,10.63,362627,0
2008-02-01,10.656,10.858,10.28,10.706,146588,0
2008-02-04,10.719,10.776,10.17,10.268,133487,0
2008-02-05,10.093,10.134,9.94,9.94,141944,0
2008-02-06,10.197,10.489,10.183,10.234,137777,0
2008-02-07,10.238,10.63,10.238,10.441,133327,0
2008-02-08,10.441,10.579,10.377,10.459,122118,0
2008-02-11,10.441,10.579,10.413,10.544,116515,0
2008-02-12,10.579,10.81,10.522,10.692,74512,0
2008-02-13,10.832,11.102,10.579,11.032,227432,0
2008-02-14,11.067,11.067,10.553,10.553,321825,0
2008-02-15,10.515,10.832,10.447,10.794,102147,0
2008-02-19,11.023,11.102,10.482,10.649,142024,0
2008-02-20,10.593,10.794,10.482,10.776,81084,0
2008-02-21,10.858,10.928,10.531,10.531,111775,0
2008-02-22,10.522,10.537,10.197,10.419,209978,0
2008-02-25,10.398,10.593,10.28,10.574,164145,0
2008-02-26,10.553,10.991,10.553,10.685,119081,0
2008-02-27,10.622,10.998,10.622,10.92,156172,0
2008-02-28,10.851,10.92,10.676,10.747,54579,0
2008-02-29,10.663,10.739,10.489,10.489,126430,0
2008-03-03,10.531,10.579,10.163,10.274,181886,0
2008-03-04,10.17,10.377,10.17,10.336,80098,0
2008-03-05,10.441,10.489,10.197,10.28,83899,0
2008-03-06,10.245,10.398,10.1,10.1,158544,0
2008-03-07,10.1,10.336,10.1,10.211,69826,0
2008-03-10,10.268,10.336,10.125,10.134,92931,0
2008-03-11,10.406,10.553,10.125,10.26,167043,0
2008-03-12,10.406,10.506,10.211,10.218,152432,0
2008-03-13,10.302,10.586,10.17,10.427,170252,0
2008-03-14,10.506,10.506,10.051,10.218,233507,0
2008-03-17,10.1,10.268,10.065,10.071,155309,0
2008-03-18,10.322,10.858,10.307,10.788,238117,0
2008-03-19,10.858,11.144,10.579,10.579,122553,0
2008-03-20,10.747,10.802,10.553,10.781,474688,0
2008-03-24,10.769,11.032,10.769,10.984,149562,0
2008-03-25,10.858,11.157,10.858,11.123,171829,0
2008-03-26,11.047,11.095,10.955,10.969,58186,0
2008-03-27,10.858,10.984,10.676,10.81,76803,0
2008-03-28,10.794,10.832,10.586,10.586,177866,0
2008-03-31,10.607,10.781,10.522,10.607,73846,0
2008-04-01,10.663,10.962,10.663,10.872,85197,0
2008-04-02,10.928,11.032,10.522,10.81,304294,0
2008-04-03,10.622,11.018,10.393,10.936,210330,0
2008-04-04,10.837,11.075,10.7,10.832,91949,0
2008-04-07,10.817,10.858,10.593,10.649,85628,0
2008-04-08,10.713,10.713,10.6,10.637,56751,0
2008-04-09,10.574,10.719,10.413,10.413,107323,0
2008-04-10,10.33,10.511,10.33,10.377,85704,0
2008-04-11,10.336,10.398,10.197,10.197,77669,0
2008-04-14,10.121,10.226,10.121,10.134,60701,0
2008-04-15,10.093,10.373,10.093,10.356,46262,0
2008-04-16,10.343,10.579,10.343,10.506,81524,0
2008-04-17,10.373,10.537,10.373,10.393,45036,0
2008-04-18,10.544,10.544,10.373,10.482,84478,0
2008-04-21,10.315,10.482,10.315,10.413,45177,0
2008-04-22,10.288,10.447,10.093,10.175,111341,0
2008-04-23,10.189,10.26,10.134,10.175,55091,0
2008-04-24,10.093,10.685,10.093,10.586,435230,0
2008-04-25,10.719,10.955,10.441,10.817,307817,0
2008-04-28,10.858,11.186,10.858,11.095,285016,0
2008-04-29,11.138,11.186,10.991,11.018,115148,0
2008-04-30,10.817,11.234,10.81,10.832,158373,0
2008-05-01,10.788,10.928,10.788,10.913,203620,0
2008-05-02,10.928,11.108,10.887,10.887,208968,0
2008-05-05,10.998,11.067,10.942,10.948,167990,0
2008-05-06,10.998,11.013,10.872,10.942,159336,0
2008-05-07,10.893,10.962,10.63,10.656,185876,0
2008-05-08,10.747,10.858,10.669,10.747,132967,0
2008-05-09,10.802,10.893,10.468,10.649,379510,0
2008-05-12,10.649,10.739,10.561,10.685,236235,0
2008-05-13,10.676,10.754,10.574,10.593,155208,0
2008-05-14,10.579,10.754,10.574,10.615,144938,0
2008-05-15,10.615,10.719,10.593,10.692,132970,0
2008-05-16,10.769,10.769,10.586,10.607,143111,0
2008-05-19,10.656,10.739,10.579,10.607,170318,0
2008-05-20,10.579,10.649,10.489,10.579,143327,0
2008-05-21,10.622,10.719,10.453,10.482,167984,0
2008-05-22,10.567,10.676,10.511,10.642,99494,0
2008-05-23,10.649,10.685,10.498,10.656,60724,0
2008-05-27,10.706,10.788,10.622,10.769,102100,0
2008-05-28,10.851,10.858,10.544,10.642,81879,0
2008-05-29,10.649,10.858,10.63,10.781,85244,0
2008-05-30,10.825,10.825,10.574,10.663,91723,0
2008-06-02,10.676,10.713,10.515,10.561,165879,0
2008-06-03,10.6,10.63,10.447,10.63,130133,0
2008-06-04,10.63,10.685,10.476,10.515,137325,0
2008-06-05,10.515,10.726,10.453,10.726,127785,0
2008-06-06,10.649,10.649,10.453,10.453,195909,0
2008-06-09,10.453,10.615,10.385,10.489,205007,0
2008-06-10,10.413,10.522,10.373,10.373,138954,0
2008-06-11,10.373,10.434,10.295,10.295,147386,0
2008-06-12,10.295,10.413,10.252,10.288,183664,0
2008-06-13,10.419,10.669,10.307,10.669,147932,0
2008-06-16,10.685,10.719,10.476,10.7,159663,0
2008-06-17,10.731,10.731,10.398,10.398,94037,0
2008-06-18,10.373,10.447,10.268,10.274,135715,0
2008-06-19,10.336,10.413,10.274,10.373,63539,0
2008-06-20,10.352,10.352,10.125,10.175,287051,0
2008-06-23,10.274,10.274,9.995,10.003,150484,0
2008-06-24,9.897,9.955,9.688,9.716,511198,0
2008-06-25,9.745,9.911,9.675,9.738,318083,0
2008-06-26,9.667,9.724,9.577,9.583,218519,0
2008-06-27,9.583,9.724,9.535,9.647,351109,0
2008-06-30,9.675,9.71,9.527,9.527,202616,0
2008-07-01,9.4648,9.559,9.3958,9.504,184508,0
2008-07-02,9.4973,9.543,9.2999,9.3067,201886,0
2008-07-03,9.3281,9.4096,9.2145,9.2513,80405,0
2008-07-07,9.2911,9.3611,9.1954,9.2513,189558,0
2008-07-08,9.2581,9.857,9.2445,9.849,182139,0
2008-07-09,9.871,9.89,9.4648,9.504,133965,0
2008-07-10,9.4648,9.565,9.2911,9.4648,88333,0
2008-07-11,9.4046,9.613,9.2581,9.613,233799,0
2008-07-14,9.667,9.724,9.2649,9.3701,117932,0
2008-07-15,9.2999,9.605,9.2288,9.3543,152910,0
2008-07-16,9.2649,9.647,9.2649,9.632,144066,0
2008-07-17,9.675,9.778,9.551,9.626,113393,0
2008-07-18,9.745,9.795,9.605,9.688,131343,0
2008-07-21,9.745,9.787,9.654,9.704,99723,0
2008-07-22,9.632,9.883,9.613,9.883,166377,0
2008-07-23,9.89,10.234,9.89,9.974,124129,0
2008-07-24,10.022,10.022,9.955,10.022,99549,0
2008-07-25,10.218,10.218,9.955,9.98,90428,0
2008-07-28,9.988,10.085,9.4973,9.583,141901,0
2008-07-29,9.64,9.911,9.62,9.71,626148,0
2008-07-30,9.778,9.911,9.684,9.813,472207,0
2008-07-31,9.695,9.911,9.684,9.803,168488,0
2008-08-01,9.955,10.183,9.751,9.897,172486,0
2008-08-04,9.961,9.995,9.598,9.857,314426,0
2008-08-05,9.995,10.434,9.995,10.406,207726,0
2008-08-06,10.427,10.434,10.121,10.134,97741,0
2008-08-07,10.226,10.226,9.82,9.849,60009,0
2008-08-08,9.849,10.398,9.849,10.336,86443,0
2008-08-11,10.363,10.574,10.315,10.511,126114,0
2008-08-12,10.506,10.531,10.322,10.413,81718,0
2008-08-13,10.447,10.567,10.413,10.468,147049,0
2008-08-14,10.406,10.567,10.406,10.453,77120,0
2008-08-15,10.615,10.615,10.352,10.489,217988,0
2008-08-18,10.498,10.574,10.406,10.498,85371,0
2008-08-19,10.363,10.574,10.363,10.441,260078,0
2008-08-20,10.468,10.537,10.398,10.453,115019,0
2008-08-21,10.459,10.567,10.204,10.427,85862,0
2008-08-22,10.468,10.574,10.413,10.537,46794,0
2008-08-25,10.447,10.498,10.234,10.28,49279,0
2008-08-26,10.28,10.579,10.28,10.373,71113,0
2008-08-27,10.33,10.515,10.307,10.468,119314,0
2008-08-28,10.515,10.574,10.441,10.544,60772,0
2008-08-29,10.468,10.579,10.274,10.393,107789,0
2008-09-02,10.567,10.607,10.1,10.183,92608,0
2008-09-03,10.183,10.615,10.107,10.515,121633,0
2008-09-04,10.441,10.544,10.107,10.148,70218,0
2008-09-05,10.288,10.336,10.093,10.121,115517,0
2008-09-08,10.33,10.574,10.218,10.537,123496,0
2008-09-09,10.579,10.586,10.234,10.234,102461,0
2008-09-10,10.336,10.413,10.197,10.373,136756,0
2008-09-11,10.234,10.302,10.093,10.175,161980,0
2008-09-12,10.183,10.567,10.141,10.393,104221,0
2008-09-15,10.107,10.637,9.925,9.94,210444,0
2008-09-16,9.918,10.343,9.745,10.302,297772,0
2008-09-17,10.022,10.058,9.675,9.745,249234,0
2008-09-18,9.64,10.441,9.504,10.413,284851,0
2008-09-19,11.04,11.067,10.515,10.642,534107,0
2008-09-22,10.998,10.998,10.315,10.315,155680,0
2008-09-23,10.28,10.579,10.28,10.574,129796,0
2008-09-24,10.656,10.656,10.352,10.476,122217,0
2008-09-25,10.427,10.579,10.356,10.531,145609,0
2008-09-26,10.268,10.649,10.268,10.6,109202,0
2008-09-29,10.607,10.642,10.093,10.093,231639,0
2008-09-30,10.274,10.615,10.134,10.615,133893,0
2008-10-01,10.441,10.544,10.238,10.427,68428,0
2008-10-02,10.406,10.427,9.947,10.051,77601,0
2008-10-03,10.01,10.234,9.745,9.751,107845,0
2008-10-06,9.504,9.577,8.909,9.0356,292702,0
2008-10-07,9.047,9.047,8.2133,8.2553,269806,0
2008-10-08,7.935,8.3535,7.2598,7.6422,265696,0
2008-10-09,7.6566,8.3723,7.5524,7.7885,581822,0
2008-10-10,7.67,8.7773,7.5176,8.5619,626411,0
2008-10-13,9.0356,9.3281,8.5619,9.3067,982367,0
2008-10-14,9.865,9.911,9.4046,9.62,242016,0
2008-10-15,9.591,9.626,8.7427,8.7427,153159,0
2008-10-16,8.8813,8.8813,8.3535,8.77,283834,0
2008-10-17,8.5405,8.8181,8.4213,8.5467,194417,0
2008-10-20,8.7006,8.8047,8.5889,8.7983,97008,0
2008-10-21,8.77,8.7983,8.436,8.6444,102744,0
2008-10-22,8.479,8.6514,8.1367,8.2073,124203,0
2008-10-23,8.2829,8.4918,7.6638,8.24,188118,0
2008-10-24,7.9005,7.9005,7.5794,7.5866,216357,0
2008-10-27,7.538,7.718,7.3499,7.3499,136689,0
2008-10-28,7.6422,7.9559,7.343,7.8232,191189,0
2008-10-29,7.8232,8.3535,7.8232,8.0259,172827,0
2008-10-30,8.2684,8.4172,8.109,8.3535,296505,0
2008-10-31,8.3723,8.665,8.3535,8.5619,778258,0
2008-11-03,8.7006,8.77,8.5817,8.7636,118025,0
2008-11-04,8.5549,8.5549,8.2752,8.3458,219525,0
2008-11-05,8.4213,8.665,8.3535,8.3792,259202,0
2008-11-06,8.3535,8.4213,8.0042,8.0387,149612,0
2008-11-07,8.1149,8.2478,7.9559,7.9976,119058,0
2008-11-10,8.1367,8.3458,7.6213,7.6493,106585,0
2008-11-11,7.5866,7.9635,7.4894,7.7471,110941,0
2008-11-12,7.6909,7.6909,7.343,7.343,109338,0
2008-11-13,7.4753,8.3535,7.2041,8.3535,273559,0
2008-11-14,8.2133,8.2133,7.225,7.225,161030,0
2008-11-17,7.2529,7.2875,6.9604,6.9949,181272,0
2008-11-18,7.0159,7.0718,6.5289,6.7867,158189,0
2008-11-19,6.6889,6.7867,6.3549,6.3687,122652,0
2008-11-20,6.2853,6.5984,6.1252,6.5149,234125,0
2008-11-21,6.5012,6.5776,6.1252,6.4036,212425,0
2008-11-24,6.5706,7.74,6.3827,7.74,243443,0
2008-11-25,7.67,7.67,7.2318,7.4545,607589,0
2008-11-26,7.2598,7.8174,6.9604,7.7123,224368,0
2008-11-28,7.6422,7.7327,7.5794,7.7327,40096,0
2008-12-01,7.4475,7.6909,6.4803,6.4803,86501,0
2008-12-02,6.6609,7.1345,6.6123,7.1274,56869,0
2008-12-03,6.8909,7.761,6.8839,7.6213,71560,0
2008-12-04,7.531,7.718,6.8283,6.8909,100497,0
2008-12-05,6.7515,7.6143,6.32,7.6143,113912,0
2008-12-08,7.6081,7.9758,7.5939,7.9005,216717,0
2008-12-09,7.7254,8.1841,7.7254,7.8305,120626,0
2008-12-10,7.935,8.1721,7.851,8.0185,106005,0
2008-12-11,7.9635,8.0387,7.7254,7.7327,118155,0
2008-12-12,7.6566,7.9204,7.5866,7.8095,113144,0
2008-12-15,7.774,7.8232,7.6009,7.6566,93025,0
2008-12-16,7.8026,7.935,7.6846,7.9005,181932,0
2008-12-17,7.7254,8.1841,7.6638,7.9976,136431,0
2008-12-18,7.97,8.2752,7.6493,7.7885,126179,0
2008-12-19,7.8372,8.0042,7.5035,7.6566,359579,0
2008-12-22,7.6213,7.6566,7.2529,7.531,88491,0
2008-12-23,7.6357,7.718,7.4127,7.4196,58365,0
2008-12-24,7.4196,7.6285,7.3778,7.538,8886,0
2008-12-26,7.5794,7.6909,7.4753,7.6213,65400,0
2008-12-29,7.5596,7.6493,7.2947,7.3153,71299,0
2008-12-30,7.343,7.6775,7.2389,7.5939,196266,0
2008-12-31,7.6422,7.7254,7.6081,7.6357,134037,0
2009-01-02,7.7123,7.7123,7.5176,7.5724,117083,0
2009-01-05,7.5866,7.7254,7.5239,7.6566,87506,0
2009-01-06,7.7546,7.795,7.565,7.7327,475901,0
2009-01-07,7.565,7.7327,7.4822,7.6285,54009,0
2009-01-08,7.5866,7.7254,7.5455,7.6566,76436,0
2009-01-09,7.6638,7.7254,7.5239,7.5866,111026,0
2009-01-12,7.6566,7.7327,7.565,7.6081,110291,0
2009-01-13,7.5939,7.774,7.565,7.6775,74125,0
2009-01-14,7.538,7.67,7.4475,7.5106,95288,0
2009-01-15,7.4894,7.6566,7.343,7.6357,100958,0
2009-01-16,7.6566,7.8026,7.5176,7.6422,137055,0
2009-01-20,7.5106,7.6493,7.0579,7.0579,117220,0
2009-01-21,7.1414,7.5596,7.023,7.5596,72114,0
2009-01-22,7.357,7.538,7.2112,7.3778,39533,0
2009-01-23,7.3153,7.4267,7.0858,7.2041,152543,0
2009-01-26,7.1971,7.5106,7.1625,7.343,78016,0
2009-01-27,7.385,7.4267,7.2875,7.3084,73666,0
2009-01-28,7.4127,7.7056,7.3499,7.67,137012,0
2009-01-29,7.7327,7.7327,7.4753,7.4753,73594,0
2009-01-30,7.5866,7.6493,6.9674,7.0997,111719,0
2009-02-02,7.0159,7.6493,6.9949,7.5596,131177,0
2009-02-03,7.6009,7.6566,7.3778,7.5035,62551,0
2009-02-04,7.5239,7.6143,7.1414,7.1414,94542,0
2009-02-05,7.1067,7.4613,6.9186,7.0091,110492,0
2009-02-06,7.0091,7.2389,7.0091,7.1831,80615,0
2009-02-09,7.1831,7.2459,7.037,7.0647,67658,0
2009-02-10,7.0508,7.2666,6.9186,6.9186,89540,0
2009-02-11,6.9325,7.0718,6.9257,7.0579,63882,0
2009-02-12,6.9604,7.1625,6.9186,7.1625,67064,0
2009-02-13,7.1206,7.1831,6.8558,6.9116,125613,0
2009-02-17,6.8283,6.9604,6.7583,6.8491,178982,0
2009-02-18,6.8352,6.9535,6.6609,6.6817,106563,0
2009-02-19,6.7867,6.8071,6.5426,6.5776,46630,0
2009-02-20,6.473,6.5706,6.3895,6.4594,112000,0
2009-02-23,6.5357,6.5357,6.2784,6.2993,113638,0
2009-02-24,6.3964,6.3964,6.2784,6.3411,122589,0
2009-02-25,6.3061,6.3478,6.0555,6.0555,185510,0
2009-02-26,6.1321,6.334,5.7424,5.7634,99825,0
2009-02-27,5.6173,5.7424,5.5338,5.5338,205304,0
2009-03-02,5.5338,5.5754,5.262,5.2758,273728,0
2009-03-03,5.3248,5.4291,4.8235,4.8235,185888,0
2009-03-04,4.9001,5.0673,4.8166,4.9696,115098,0
2009-03-05,4.8653,4.8653,4.4823,4.559,161950,0
2009-03-06,4.5032,4.6843,4.3018,4.4405,353819,0
2009-03-09,4.3018,5.2064,4.3018,5.0112,544969,0
2009-03-10,5.1506,5.4291,5.0808,5.4081,180918,0
2009-03-11,5.4151,5.492,5.2272,5.3802,235923,0
2009-03-12,5.3385,5.5685,5.2898,5.5614,109755,0
2009-03-13,5.5685,5.8328,5.5338,5.7353,102517,0
2009-03-16,5.8397,5.9788,5.6519,5.6867,68452,0
2009-03-17,5.6656,6.1041,5.631,6.1041,103004,0
2009-03-18,6.1041,6.4315,6.0833,6.4245,128923,0
2009-03-19,6.473,6.473,6.1599,6.1948,79773,0
2009-03-20,6.2643,6.313,6.0345,6.0345,133313,0
2009-03-23,6.1948,6.4036,6.1112,6.3964,119202,0
2009-03-24,6.2643,6.3964,5.9928,5.9998,114459,0
2009-03-25,6.021,6.4106,5.9303,6.3895,141555,0
2009-03-26,6.5079,6.5706,6.2925,6.3687,111234,0
2009-03-27,6.2574,6.2784,5.7634,5.77,91898,0
2009-03-30,5.631,5.6867,5.3594,5.4151,141849,0
2009-03-31,5.5057,6.0483,5.5057,5.8535,108982,0
2009-04-01,5.7212,6.1112,5.6798,6.0973,82652,0
2009-04-02,6.2295,6.4036,6.1392,6.3687,111967,0
2009-04-03,6.3827,6.473,6.2224,6.4594,41243,0
2009-04-06,6.4525,6.5079,6.2224,6.4872,96324,0
2009-04-07,6.3687,6.6817,6.3619,6.4455,152278,0
2009-04-08,6.473,6.6123,6.3827,6.5706,104413,0
2009-04-09,6.6192,6.8211,6.5776,6.7168,115939,0
2009-04-13,6.6472,6.8211,6.6472,6.7727,89082,0
2009-04-14,6.7443,6.7443,6.5149,6.5566,115504,0
2009-04-15,6.4662,6.6679,6.4036,6.6123,71768,0
2009-04-16,6.6123,6.6472,6.5496,6.6123,68120,0
2009-04-17,6.6401,6.7727,6.5496,6.7443,107970,0
2009-04-20,6.6192,6.6401,6.2853,6.2853,98084,0
2009-04-21,6.2364,6.7443,6.2017,6.7168,117416,0
2009-04-22,6.6331,6.7168,6.3478,6.4036,67901,0
2009-04-23,6.3758,6.3758,5.7908,6.0555,230191,0
2009-04-24,6.0973,6.0973,5.8816,6.0483,176189,0
2009-04-27,5.8535,5.9581,5.7839,5.8049,104726,0
2009-04-28,5.6726,5.9094,5.6033,5.9094,174520,0
2009-04-29,5.9163,6.021,5.8677,5.9722,130991,0
2009-04-30,6.0069,6.0764,5.9232,5.9581,156001,0
2009-05-01,6.0624,6.1252,5.9788,6.1041,118602,0
2009-05-04,6.0624,6.1807,5.965,6.0833,207874,0
2009-05-05,6.0555,6.1877,6.0555,6.0973,122660,0
2009-05-06,6.0764,6.1877,5.6033,5.749,428943,0
2009-05-07,5.6656,5.6656,5.2898,5.464,422229,0
2009-05-08,5.4011,5.7424,5.3664,5.7424,236102,0
2009-05-11,5.5963,5.6588,5.3802,5.436,151483,0
2009-05-12,5.4011,5.6033,5.3248,5.5614,163570,0
2009-05-13,5.464,5.5406,5.3943,5.4222,180807,0
2009-05-14,5.4429,5.7424,5.4429,5.5544,112069,0
2009-05-15,5.5544,5.7281,5.5544,5.6936,114188,0
2009-05-18,5.6656,5.9023,5.6241,5.9023,127761,0
2009-05-19,5.7908,5.8119,5.6102,5.631,133622,0
2009-05-20,5.6241,5.7281,5.5685,5.5891,143702,0
2009-05-21,5.5057,5.6936,5.5057,5.6867,81876,0
2009-05-22,5.7007,5.7073,5.5754,5.5891,63012,0
2009-05-26,5.4849,5.77,5.4849,5.77,147947,0
2009-05-27,5.7353,5.7769,5.4291,5.5126,169342,0
2009-05-28,5.5685,5.5891,5.492,5.5475,147109,0
2009-05-29,5.5475,5.638,5.492,5.638,192238,0
2009-06-01,5.7073,5.8885,5.6033,5.8259,152518,0
2009-06-02,5.8259,5.9023,5.7978,5.8885,111499,0
2009-06-03,5.8677,5.9023,5.8466,5.8885,60330,0
2009-06-04,5.9023,5.9163,5.8466,5.8816,74788,0
2009-06-05,5.9023,5.9722,5.8259,5.9581,121533,0
2009-06-08,5.9163,5.9856,5.8328,5.8954,81366,0
2009-06-09,5.8954,5.9094,5.7073,5.7634,115079,0
2009-06-10,5.7634,5.7908,5.6726,5.7142,126318,0
2009-06-11,5.7142,5.7839,5.6726,5.7073,99238,0
2009-06-12,5.6798,5.8119,5.5963,5.8049,100738,0
2009-06-15,5.749,5.8606,5.6656,5.8397,158880,0
2009-06-16,5.8119,5.8816,5.749,5.7839,109159,0
2009-06-17,5.7839,5.8119,5.7212,5.7769,99230,0
2009-06-18,5.749,5.8119,5.7353,5.7634,51777,0
2009-06-19,5.8259,5.8259,5.7073,5.7212,182298,0
2009-06-22,5.7007,5.7007,5.638,5.638,77596,0
2009-06-23,5.6867,5.7007,5.6173,5.631,146671,0
2009-06-24,5.6588,5.7073,5.6102,5.6173,277036,0
2009-06-25,5.6033,5.9513,5.6033,5.9513,136861,0
2009-06-26,5.9163,5.9856,5.8746,5.8746,267791,0
2009-06-29,5.8954,6.0345,5.8954,5.9928,122012,0
2009-06-30,5.9722,6.0345,5.8885,5.8885,113348,0
2009-07-01,5.9442,6.021,5.9023,5.965,117290,0
2009-07-02,5.9163,5.9303,5.7978,5.9163,138377,0
2009-07-06,5.8328,5.8606,5.8119,5.8328,97727,0
2009-07-07,5.8189,5.8816,5.6173,5.6867,87130,0
2009-07-08,5.6798,5.7142,5.5126,5.6173,125612,0
2009-07-09,5.638,5.645,5.5057,5.5614,61155,0
2009-07-10,5.5685,5.5891,5.5057,5.5824,118901,0
2009-07-13,5.5891,5.638,5.5475,5.638,64433,0
2009-07-14,5.6241,5.7839,5.5685,5.7839,78760,0
2009-07-15,5.8328,5.9442,5.7562,5.9442,87363,0
2009-07-16,5.8954,5.9856,5.8119,5.9722,58060,0
2009-07-17,5.9788,5.9788,5.9094,5.9373,55604,0
2009-07-20,5.9373,5.9581,5.8328,5.9442,43295,0
2009-07-21,5.9581,6.1738,5.9163,6.1668,143605,0
2009-07-22,6.1112,6.2993,6.1112,6.2925,294389,0
2009-07-23,6.327,6.5426,6.2784,6.5426,120967,0
2009-07-24,6.5357,6.6331,6.4036,6.4941,67546,0
2009-07-27,6.4455,6.6052,6.4386,6.5426,70281,0
2009-07-28,6.5637,6.6123,6.5079,6.5496,87005,0
2009-07-29,6.5079,6.5426,6.4455,6.4803,82696,0
2009-07-30,6.5012,6.6123,6.473,6.5496,124806,0
2009-07-31,6.5426,6.6052,6.32,6.4106,146943,0
2009-08-03,6.5149,6.7443,6.4594,6.7443,158590,0
2009-08-04,6.7168,6.7795,6.5914,6.7238,71241,0
2009-08-05,6.7443,6.7443,6.5776,6.6748,77538,0
2009-08-06,6.7027,6.7027,6.3411,6.4036,93681,0
2009-08-07,6.5079,6.6261,6.4662,6.5843,119475,0
2009-08-10,6.5012,6.5566,6.3687,6.4386,59343,0
2009-08-11,6.4036,6.5289,6.2713,6.313,70698,0
2009-08-12,6.2853,6.6472,6.2295,6.473,180901,0
2009-08-13,6.4662,6.473,6.3758,6.4036,74167,0
2009-08-14,6.4036,6.4662,6.1112,6.2156,147177,0
2009-08-17,6.1599,6.2224,6.0069,6.0624,97221,0
2009-08-18,6.1112,6.2364,6.0624,6.1599,41940,0
2009-08-19,6.0902,6.2784,6.021,6.2784,51481,0
2009-08-20,6.2434,6.334,6.2295,6.334,42569,0
2009-08-21,6.4315,6.4872,6.313,6.4315,98471,0
2009-08-24,6.4036,6.4803,6.2853,6.473,88624,0
2009-08-25,6.4872,6.5012,6.334,6.3549,136916,0
2009-08-26,6.327,6.327,6.2088,6.2643,305659,0
2009-08-27,6.2088,6.3411,6.1668,6.3061,369190,0
2009-08-28,6.3549,6.4036,6.2574,6.3758,115838,0
2009-08-31,6.2925,6.3964,6.2295,6.3478,105717,0
2009-09-01,6.2784,6.3827,5.9788,6.0764,146680,0
2009-09-02,6.0413,6.1599,5.9722,6.1112,46559,0
2009-09-03,6.1112,6.2364,6.0624,6.1948,50504,0
2009-09-04,6.1948,6.1948,6.0345,6.1321,69577,0
2009-09-08,6.1599,6.2505,6.0973,6.1252,135013,0
2009-09-09,6.1252,6.3549,6.1252,6.2505,158588,0
2009-09-10,6.2295,6.4106,6.1948,6.4106,138249,0
2009-09-11,6.4386,6.4386,6.3411,6.4106,75083,0
2009-09-14,6.32,6.4386,6.32,6.4315,65695,0
2009-09-15,6.4386,6.4662,6.32,6.4106,59985,0
2009-09-16,6.4106,6.5012,6.4036,6.5012,82037,0
2009-09-17,6.5012,6.6817,6.5012,6.6052,72661,0
2009-09-18,6.6261,6.6331,6.4803,6.5984,172984,0
2009-09-21,6.5637,6.5637,6.473,6.5149,83967,0
2009-09-22,6.5357,6.5984,6.5219,6.5706,39334,0
2009-09-23,6.5984,6.7655,6.5426,6.6192,75322,0
2009-09-24,6.6123,6.6748,6.4245,6.4386,112153,0
2009-09-25,6.4525,6.4594,6.313,6.3758,99763,0
2009-09-28,6.3895,6.4594,6.32,6.32,222513,0
2009-09-29,6.3061,6.3687,6.0902,6.0902,605823,0
2009-09-30,6.1599,6.2643,6.0413,6.1112,273372,0
2009-10-01,6.0973,6.1738,6.0276,6.0696,149535,0
2009-10-02,5.9856,6.0973,5.9856,6.0345,79508,0
2009-10-05,6.0764,6.1738,5.9928,6.1392,119085,0
2009-10-06,6.1948,6.2853,6.1392,6.2853,107385,0
2009-10-07,6.2643,6.2925,6.0833,6.1738,74398,0
2009-10-08,6.2295,6.5219,6.1461,6.4662,290545,0
2009-10-09,6.4455,6.4941,6.313,6.4525,237029,0
2009-10-12,6.4941,6.5426,6.4662,6.5219,107323,0
2009-10-13,6.4941,6.4941,6.4386,6.4525,76892,0
2009-10-14,6.5012,6.5776,6.4386,6.5219,121069,0
2009-10-15,6.4594,6.5426,6.4386,6.5149,70657,0
2009-10-16,6.4803,6.5706,6.4175,6.5426,95643,0
2009-10-19,6.5426,6.5984,6.5149,6.5357,82863,0
2009-10-20,6.5149,6.5289,6.4315,6.4941,80301,0
2009-10-21,6.4455,6.5984,6.4386,6.4386,117209,0
2009-10-22,6.4386,6.6679,6.4386,6.654,179324,0
2009-10-23,6.654,6.6679,6.5776,6.6052,137905,0
2009-10-26,6.6123,6.654,6.4455,6.4525,90957,0
2009-10-27,6.4941,6.5706,6.4594,6.4594,110140,0
2009-10-28,6.4455,6.6123,6.2993,6.327,152761,0
2009-10-29,6.3687,6.4803,6.313,6.4315,91201,0
2009-10-30,6.4036,6.4594,6.3478,6.3895,143504,0
2009-11-02,6.0624,6.5566,6.0624,6.5079,236694,0
2009-11-03,6.4455,6.5289,6.3758,6.4175,230649,0
2009-11-04,6.4386,6.5426,6.4386,6.4455,136131,0
2009-11-05,6.5079,6.6052,6.4386,6.5776,103692,0
2009-11-06,6.5012,6.5914,6.473,6.5149,406154,0
2009-11-09,6.5426,6.6817,6.5219,6.6817,130926,0
2009-11-10,6.654,6.7727,6.5914,6.6889,86677,0
2009-11-11,6.7583,6.8283,6.6958,6.8283,235199,0
2009-11-12,6.8352,6.8558,6.5289,6.5637,214452,0
2009-11-13,6.5776,6.6401,6.4872,6.5984,158704,0
2009-11-16,6.6261,6.8002,6.5984,6.7027,225058,0
2009-11-17,6.654,6.7443,6.6261,6.6889,75492,0
2009-11-18,6.6748,6.7238,6.6052,6.6817,95879,0
2009-11-19,6.6123,6.8141,6.5012,6.7727,231468,0
2009-11-20,6.71,6.9465,6.71,6.9325,231745,0
2009-11-23,6.9325,7.343,6.9186,7.3015,343721,0
2009-11-24,7.2875,7.4613,7.2666,7.371,201645,0
2009-11-25,7.4267,7.531,7.3362,7.3778,119821,0
2009-11-27,7.2181,7.3778,7.2181,7.2666,61539,0
2009-11-30,7.2318,7.2734,7.0858,7.2529,218378,0
2009-12-01,7.3084,7.357,7.2181,7.3153,77771,0
2009-12-02,7.3015,7.4127,7.2529,7.3499,58549,0
2009-12-03,7.3988,7.4405,7.0298,7.0579,82918,0
2009-12-04,7.2041,7.3919,7.1693,7.3499,103728,0
2009-12-07,7.3153,7.531,7.3084,7.4894,92562,0
2009-12-08,7.4682,7.5239,7.4127,7.4405,74084,0
2009-12-09,7.5176,7.531,7.357,7.5035,81005,0
2009-12-10,7.5524,7.6566,7.531,7.6285,233535,0
2009-12-11,7.6846,7.8232,7.6285,7.7813,229321,0
2009-12-14,7.7813,7.9834,7.7546,7.9416,154680,0
2009-12-15,7.9071,7.9834,7.851,7.866,146305,0
2009-12-16,7.9491,7.9491,7.8437,7.8931,88889,0
2009-12-17,7.9005,7.9559,7.7254,7.774,65987,0
2009-12-18,7.851,7.8726,7.6285,7.6422,245393,0
2009-12-21,7.7056,7.9902,7.6422,7.9071,93038,0
2009-12-22,7.9635,8.0042,7.866,7.9976,101426,0
2009-12-23,8.0954,8.3319,8.0599,8.2968,184293,0
2009-12-24,8.2968,8.3938,8.2478,8.3869,45901,0
2009-12-28,8.4213,8.5745,8.4017,8.5261,111776,0
2009-12-29,8.5181,8.5619,8.3869,8.479,79906,0
2009-12-30,8.4283,8.4918,8.2133,8.2553,234517,0
2009-12-31,8.2684,8.3664,8.1996,8.2133,128674,0
2010-01-04,8.3037,8.596,8.2553,8.5405,155729,0
2010-01-05,8.5064,8.596,8.4566,8.4566,123567,0
2010-01-06,8.4213,8.436,8.3174,8.3242,83945,0
2010-01-07,8.3242,8.3869,8.2829,8.3792,60583,0
2010-01-08,8.3723,8.3723,8.2073,8.3242,77059,0
2010-01-11,8.3379,8.5333,8.3242,8.5181,155568,0
2010-01-12,8.436,8.5467,8.3535,8.4093,56781,0
2010-01-13,8.4093,8.4093,8.2339,8.3379,110410,0
2010-01-14,8.3535,8.5817,8.3319,8.3869,87429,0
2010-01-15,8.3664,8.3938,8.1217,8.2684,107844,0
2010-01-19,8.2968,8.5261,8.2684,8.4712,72917,0
2010-01-20,8.4213,8.4283,8.24,8.4017,79810,0
2010-01-21,8.3869,8.3869,8.1841,8.2968,88546,0
2010-01-22,8.2553,8.3319,8.1721,8.24,107301,0
2010-01-25,8.2553,8.2553,8.1436,8.1511,65641,0
2010-01-26,8.1367,8.2133,8.0185,8.081,147158,0
2010-01-27,8.0185,8.3458,8.0185,8.2271,124337,0
2010-01-28,8.2614,8.2614,8.0042,8.1579,103676,0
2010-01-29,8.1579,8.3106,8.0259,8.1436,166599,0
2010-02-01,8.1293,8.2478,8.0886,8.1645,102228,0
2010-02-02,8.2133,8.2339,8.0886,8.178,136472,0
2010-02-03,8.1721,8.2614,8.0599,8.1149,88679,0
2010-02-04,8.0259,8.1149,7.5239,7.6422,143101,0
2010-02-05,7.6909,7.774,7.5524,7.6846,78146,0
2010-02-08,7.6638,7.851,7.5455,7.7123,83158,0
2010-02-09,7.8174,7.9276,7.74,7.8437,56950,0
2010-02-10,7.866,7.97,7.6493,7.8305,62127,0
2010-02-11,7.7813,8.0259,7.7813,7.9902,61942,0
2010-02-12,7.8931,8.0327,7.7813,7.97,52492,0
2010-02-16,8.0327,8.0599,7.9071,8.0599,44304,0
2010-02-17,8.109,8.3379,8.0531,8.2614,70961,0
2010-02-18,8.2478,8.4017,8.2271,8.4017,43496,0
2010-02-19,8.3938,8.6024,8.3535,8.596,72643,0
2010-02-22,8.6444,8.6715,8.4283,8.4712,66181,0
2010-02-23,8.4842,8.6797,8.3938,8.4634,81649,0
2010-02-24,8.5261,8.665,8.5261,8.6514,40502,0
2010-02-25,8.4988,8.7006,8.3792,8.6935,44583,0
2010-02-26,8.6715,8.7427,8.5619,8.6797,76907,0
2010-03-01,8.7006,8.7554,8.5405,8.6596,75599,0
2010-03-02,8.631,8.7983,8.6094,8.77,90639,0
2010-03-03,8.77,8.8047,8.665,8.7354,42519,0
2010-03-04,8.77,8.9368,8.596,8.9294,86394,0
2010-03-05,8.9989,9.2011,8.9923,9.0546,190339,0
2010-03-08,9.0836,9.543,9.0356,9.3203,170320,0
2010-03-09,9.3203,9.3543,9.2145,9.3067,88577,0
2010-03-10,9.2911,9.3135,9.1235,9.1523,48499,0
2010-03-11,9.1887,9.445,9.1398,9.4175,101144,0
2010-03-12,9.4244,9.445,9.2068,9.2288,87730,0
2010-03-15,9.2068,9.3958,9.2068,9.3889,102913,0
2010-03-16,9.3889,9.4648,9.2581,9.4648,106028,0
2010-03-17,9.504,9.704,9.4717,9.632,99188,0
2010-03-18,9.583,9.688,9.504,9.591,73119,0
2010-03-19,9.565,9.605,9.3889,9.583,153902,0
2010-03-22,9.504,9.583,9.4046,9.577,56536,0
2010-03-23,9.57,9.71,9.527,9.654,105362,0
2010-03-24,9.591,9.704,9.577,9.591,69644,0
2010-03-25,9.632,9.675,9.4884,9.514,117676,0
2010-03-26,9.535,9.688,9.514,9.551,37417,0
2010-03-29,9.527,9.591,9.504,9.535,47609,0
2010-03-30,9.551,9.64,9.3889,9.507,88083,0
2010-03-31,9.445,9.577,9.4322,9.445,59051,0
2010-04-01,9.4717,9.543,9.4096,9.543,84075,0
2010-04-05,9.543,9.605,9.4322,9.551,87715,0
2010-04-06,9.535,9.675,9.504,9.551,92776,0
2010-04-07,9.57,9.675,9.551,9.647,115380,0
2010-04-08,9.598,9.654,9.527,9.527,68497,0
2010-04-09,9.535,9.62,9.504,9.535,64843,0
2010-04-12,9.62,9.809,9.507,9.71,240810,0
2010-04-13,9.724,9.883,9.675,9.865,96840,0
2010-04-14,9.961,10.093,9.94,10.022,567054,0
2010-04-15,10.037,10.218,9.955,10.197,70673,0
2010-04-16,10.183,10.189,9.955,10.071,228691,0
2010-04-19,10.003,10.093,9.684,9.883,123728,0
2010-04-20,9.94,10.134,9.826,9.932,90651,0
2010-04-21,9.94,10.093,9.849,10.071,97313,0
2010-04-22,9.955,10.245,9.904,10.204,48295,0
2010-04-23,10.164,10.269,10.08,10.24,70824,0
2010-04-26,10.189,10.197,9.932,9.955,69450,0
2010-04-27,9.967,10.022,9.688,9.695,79653,0
2010-04-28,9.778,9.967,9.778,9.871,57604,0
2010-04-29,9.911,10.107,9.904,10.093,80157,0
2010-04-30,10.093,10.17,9.813,9.834,86840,0
2010-05-03,9.918,10.307,9.716,10.302,118661,0
2010-05-04,10.121,10.121,9.583,9.647,133764,0
2010-05-05,9.57,10.018,9.514,9.758,70077,0
2010-05-06,9.738,9.738,8.5467,9.2649,233198,0
2010-05-07,9.2775,9.3203,8.8813,8.9848,169823,0
2010-05-10,9.3203,9.4244,9.0687,9.3958,198818,0
2010-05-11,9.2775,9.731,9.2775,9.647,64214,0
2010-05-12,9.716,10.01,9.626,9.932,99694,0
2010-05-13,9.918,9.988,9.82,9.911,53581,0
2010-05-14,9.82,9.82,9.4717,9.745,77773,0
2010-05-17,9.771,9.813,9.3761,9.745,57340,0
2010-05-18,9.809,9.877,9.2288,9.2843,116043,0
2010-05-19,9.2843,9.4717,8.9368,9.2145,110539,0
2010-05-20,9.0404,9.062,8.7271,8.7482,291152,0
2010-05-21,8.6514,9.0687,8.4017,8.9726,333737,0
2010-05-24,8.922,9.1043,8.7983,8.909,92104,0
2010-05-25,8.7235,9.0404,8.5261,8.9726,101495,0
2010-05-26,9.047,9.1111,8.5889,8.7354,234279,0
2010-05-27,8.9443,9.1111,8.7901,9.0912,235705,0
2010-05-28,9.062,9.1178,8.9443,8.965,98269,0
2010-06-01,8.8608,9.0149,8.7901,8.8047,123673,0
2010-06-02,8.811,9.0912,8.7847,8.9526,132052,0
2010-06-03,8.9526,9.1235,8.8673,8.9294,128760,0
2010-06-04,8.77,8.9155,8.7235,8.7427,212970,0
2010-06-07,8.7636,8.9526,8.6797,8.7554,195908,0
2010-06-08,8.8047,8.9035,8.6237,8.8181,211721,0
2010-06-09,8.9035,8.9989,8.8047,8.9603,229975,0
2010-06-10,9.0836,9.1523,8.9989,9.1398,144213,0
2010-06-11,9.0967,9.2068,9.0836,9.2068,96231,0
2010-06-14,9.3281,9.383,9.1523,9.1887,160420,0
2010-06-15,9.2581,9.4322,9.1398,9.3203,162769,0
2010-06-16,9.2221,9.3701,9.1887,9.3067,150865,0
2010-06-17,9.3339,9.3761,9.1322,9.1465,124636,0
2010-06-18,9.1465,9.1887,9.0546,9.0912,209665,0
2010-06-21,9.1954,9.2697,9.0404,9.0687,100176,0
2010-06-22,9.0771,9.2011,8.9603,8.965,96983,0
2010-06-23,8.9294,9.2011,8.9294,9.0356,136892,0
2010-06-24,8.9443,9.1589,8.922,8.9726,111980,0
2010-06-25,9.0149,9.1523,8.965,9.047,399790,0
2010-06-28,9.0771,9.1178,8.9726,9.0356,114188,0
2010-06-29,8.909,9.0836,8.7901,8.8738,314146,0
2010-06-30,8.8858,9.0526,8.8366,8.9895,148157,0
2010-07-01,8.9726,9.062,8.7554,9.0404,149400,0
2010-07-02,9.0836,9.1043,8.7983,8.9989,97552,0
2010-07-06,9.1043,9.1178,8.9155,8.9526,112504,0
2010-07-07,9.0149,9.181,8.9923,9.1043,131080,0
2010-07-08,9.181,9.181,8.922,9.1322,140799,0
2010-07-09,9.0836,9.1887,9.0687,9.0836,95349,0
2010-07-12,9.0404,9.062,8.896,8.9526,87775,0
2010-07-13,9.047,9.1235,8.9989,9.062,119107,0
2010-07-14,8.9989,9.0912,8.9726,9.0356,53073,0
2010-07-15,9.0356,9.062,8.8813,9.0356,73058,0
2010-07-16,8.9848,9.028,8.707,8.7554,152704,0
2010-07-19,8.7773,8.8673,8.7271,8.8256,90700,0
2010-07-20,8.707,9.1043,8.6094,9.0967,80178,0
2010-07-21,9.1322,9.1322,8.77,8.77,108421,0
2010-07-22,8.8895,9.0912,8.833,9.0404,184875,0
2010-07-23,8.9526,9.1111,8.8608,9.047,152394,0
2010-07-26,9.0771,9.2649,8.9726,9.2581,114073,0
2010-07-27,9.2999,9.3543,9.1733,9.2221,99560,0
2010-07-28,9.1954,9.2843,8.965,8.9848,59406,0
2010-07-29,9.0836,9.1733,8.7901,8.8813,197663,0
2010-07-30,8.7773,9.0771,8.7773,8.922,119660,0
2010-08-02,9.0836,9.0836,8.9035,8.9526,150915,0
2010-08-03,8.8813,9.0771,8.8813,8.9764,60304,0
2010-08-04,8.9989,9.1178,8.9923,9.0836,49124,0
2010-08-05,9.0074,9.1954,9.0074,9.0967,100277,0
2010-08-06,8.9726,9.0687,8.8413,9.0404,60243,0
2010-08-09,9.1043,9.1666,9.0356,9.1178,86056,0
2010-08-10,9.0356,9.0912,8.8256,8.896,128510,0
2010-08-11,8.7482,8.922,8.5467,8.5745,158482,0
2010-08-12,8.4566,8.7482,8.4283,8.7271,168693,0
2010-08-13,8.6715,8.7427,8.596,8.6514,154791,0
2010-08-16,8.6024,8.8673,8.6024,8.7901,73919,0
2010-08-17,8.909,8.9764,8.8413,8.8673,107386,0
2010-08-18,8.833,8.9035,8.7773,8.8533,117365,0
2010-08-19,8.7901,8.8813,8.7354,8.7636,165214,0
2010-08-20,8.7354,8.7983,8.707,8.7847,128156,0
2010-08-23,8.8181,8.9764,8.7354,8.7554,96306,0
2010-08-24,8.707,8.7847,8.6389,8.665,123767,0
2010-08-25,8.6024,8.8256,8.6024,8.811,127855,0
2010-08-26,8.833,8.833,8.7354,8.7554,86232,0
2010-08-27,8.7773,8.9603,8.7773,8.9443,133475,0
2010-08-30,8.9035,8.9989,8.833,8.833,94344,0
2010-08-31,8.8506,9.0338,8.8011,8.9341,145617,0
2010-09-01,9.0546,9.0836,9.0149,9.0546,127720,0
2010-09-02,9.0967,9.0967,8.9848,9.0404,91078,0
2010-09-03,9.0967,9.1398,8.9848,9.047,189730,0
2010-09-07,9.028,9.0771,8.9923,9.0149,150751,0
2010-09-08,8.9923,9.0546,8.9526,9.0404,71777,0
2010-09-09,9.1111,9.2068,8.8608,8.9294,169966,0
2010-09-10,8.9368,9.1398,8.9035,8.9294,178486,0
2010-09-13,8.9764,9.062,8.9764,9.062,175773,0
2010-09-14,9.062,9.1589,8.9848,9.0912,106893,0
2010-09-15,9.0404,9.0912,8.9764,9.047,91867,0
2010-09-16,9.0356,9.0356,8.922,8.9989,83676,0
2010-09-17,9.0356,9.0836,8.9443,9.0356,80506,0
2010-09-20,9.028,9.2011,9.0215,9.1733,133914,0
2010-09-21,9.1887,9.1887,9.0215,9.0215,80143,0
2010-09-22,9.0215,9.1111,8.833,9.028,142668,0
2010-09-23,8.9526,9.0836,8.8813,8.8813,62438,0
2010-09-24,8.9848,9.0967,8.9726,9.0912,111031,0
2010-09-27,9.1523,9.1523,8.9848,9.0149,115030,0
2010-09-28,9.0404,9.1322,8.8673,9.1178,92529,0
2010-09-29,9.1398,9.1733,9.0149,9.1322,234761,0
2010-09-30,9.1666,9.2068,8.9155,9.028,251009,0
2010-10-01,9.062,9.0967,8.9155,8.9989,99234,0
2010-10-04,8.9526,9.028,8.8468,8.9155,101211,0
2010-10-05,9.0149,9.0967,8.922,9.0912,123112,0
2010-10-06,9.047,9.0967,9.028,9.0687,103876,0
2010-10-07,8.9764,9.062,8.9368,8.9764,105837,0
2010-10-08,8.965,9.0967,8.965,9.0546,134408,0
2010-10-11,9.047,9.0967,8.9923,9.0356,77782,0
2010-10-12,8.9923,9.0404,8.9443,9.028,22119,0
2010-10-13,9.0404,9.0836,9.0074,9.0404,462446,0
2010-10-14,9.0546,9.0836,9.0149,9.0404,620919,0
2010-10-15,9.1322,9.181,9.0356,9.062,130240,0
2010-10-18,9.0836,9.1666,9.0546,9.0967,159424,0
2010-10-19,9.0149,9.1523,8.9368,9.0356,318910,0
2010-10-20,9.062,9.1178,9.0215,9.0687,174227,0
2010-10-21,9.0771,9.1398,8.9155,9.0836,191586,0
2010-10-22,9.1178,9.1954,9.1178,9.181,157623,0
2010-10-25,9.1887,9.2999,9.181,9.2513,126166,0
2010-10-26,9.2145,9.3889,9.2145,9.3543,81778,0
2010-10-27,9.3281,9.3611,9.2288,9.3543,107987,0
2010-10-28,9.3889,9.4096,9.2999,9.3281,81818,0
2010-10-29,9.3203,9.3839,9.2639,9.2901,183833,0
2010-11-01,9.3701,9.583,9.1178,9.2068,222726,0
2010-11-02,9.2999,9.3611,9.2581,9.3611,135362,0
2010-11-03,9.3889,9.4519,9.3339,9.4322,96712,0
2010-11-04,9.504,9.795,9.504,9.771,202771,0
2010-11-05,9.771,9.778,9.64,9.675,113118,0
2010-11-08,9.654,9.778,9.613,9.738,70811,0
2010-11-09,9.745,9.813,9.527,9.577,73918,0
2010-11-10,9.591,9.661,9.504,9.605,110049,0
2010-11-11,9.551,9.559,9.4519,9.507,131857,0
2010-11-12,9.507,9.507,9.2445,9.2911,121073,0
2010-11-15,9.3281,9.3475,9.1465,9.2367,79197,0
2010-11-16,9.2145,9.2221,8.9923,9.1235,240407,0
2010-11-17,9.1178,9.1666,9.0356,9.0967,81194,0
2010-11-18,9.181,9.3475,9.1523,9.2011,97896,0
2010-11-19,9.1523,9.2145,9.0836,9.1954,106452,0
2010-11-22,9.2581,9.3067,9.0074,9.1954,129488,0
2010-11-23,9.0771,9.2221,9.0771,9.1733,62715,0
2010-11-24,9.2367,9.4401,9.2367,9.4401,107144,0
2010-11-26,9.3417,9.4648,9.3281,9.383,23107,0
2010-11-29,9.3135,9.504,9.2367,9.4795,42651,0
2010-11-30,9.4046,9.4983,9.3426,9.4914,133994,0
2010-12-01,9.62,9.745,9.62,9.745,93502,0
2010-12-02,9.745,9.82,9.661,9.724,112009,0
2010-12-03,9.738,9.877,9.704,9.865,110917,0
2010-12-06,9.813,9.947,9.813,9.911,102732,0
2010-12-07,9.918,10.051,9.904,10.022,94492,0
2010-12-08,10.043,10.085,9.98,10.058,113421,0
2010-12-09,10.085,10.141,9.98,10.065,82858,0
2010-12-10,10.071,10.071,9.826,10.01,116850,0
2010-12-13,10.022,10.079,9.865,9.877,69895,0
2010-12-14,9.904,10.26,9.834,10.204,207256,0
2010-12-15,10.204,10.33,10.107,10.189,151997,0
2010-12-16,10.211,10.268,10.112,10.218,74483,0
2010-12-17,10.252,10.427,10.175,10.427,121064,0
2010-12-20,10.441,10.476,10.385,10.419,109338,0
2010-12-21,10.459,10.567,10.434,10.522,105543,0
2010-12-22,10.544,10.567,10.468,10.489,139161,0
2010-12-23,10.498,10.544,10.226,10.226,89631,0
2010-12-27,10.175,10.393,10.175,10.288,79826,0
2010-12-28,10.322,10.336,10.17,10.28,57009,0
2010-12-29,10.262,10.368,10.184,10.353,26484,0
2010-12-30,10.332,10.388,10.127,10.15,205494,0
2010-12-31,10.222,10.229,10.164,10.164,77937,0
2011-01-03,10.268,10.441,10.043,10.33,92607,0
2011-01-04,10.307,10.352,10.058,10.197,100798,0
2011-01-05,10.175,10.522,10.175,10.441,209906,0
2011-01-06,10.447,10.515,10.385,10.506,121118,0
2011-01-07,10.531,10.531,10.218,10.336,50832,0
2011-01-10,10.252,10.441,10.204,10.28,66286,0
2011-01-11,10.343,10.441,10.234,10.274,55109,0
2011-01-12,10.352,10.352,10.141,10.175,79090,0
2011-01-13,10.204,10.307,10.121,10.121,70652,0
2011-01-14,10.125,10.189,10.1,10.17,83537,0
2011-01-18,10.107,10.302,10.079,10.302,68632,0
2011-01-19,10.315,10.315,9.974,10.085,128163,0
2011-01-20,10.018,10.17,9.961,9.98,60963,0
2011-01-21,10.051,10.157,9.89,9.967,67602,0
2011-01-24,9.988,10.197,9.883,9.961,64997,0
2011-01-25,9.925,9.988,9.857,9.911,105564,0
2011-01-26,9.932,10.065,9.932,10.051,76887,0
2011-01-27,10.03,10.079,9.932,9.961,111904,0
2011-01-28,9.995,9.995,9.626,9.626,201318,0
2011-01-31,9.642,9.7,9.4421,9.686,270956,0
2011-02-01,9.745,9.813,9.704,9.809,112093,0
2011-02-02,9.688,9.809,9.688,9.751,176766,0
2011-02-03,9.704,9.813,9.704,9.724,82300,0
2011-02-04,9.787,9.787,9.716,9.745,60228,0
2011-02-07,9.738,10.01,9.738,9.883,117057,0
2011-02-08,9.897,9.897,9.71,9.865,126087,0
2011-02-09,9.82,9.834,9.695,9.787,72647,0
2011-02-10,9.684,9.745,9.543,9.57,148541,0
2011-02-11,9.591,9.71,9.507,9.704,121444,0
2011-02-14,9.716,9.809,9.684,9.731,97299,0
2011-02-15,9.675,9.745,9.632,9.675,96931,0
2011-02-16,9.745,9.803,9.654,9.803,170625,0
2011-02-18,9.967,10.141,9.911,10.121,120413,0
2011-02-22,9.988,10.043,9.771,9.787,122547,0
2011-02-23,9.795,9.961,9.577,9.62,123722,0
2011-02-24,9.62,9.745,9.52,9.654,109634,0
2011-02-25,9.667,9.897,9.64,9.684,153687,0
2011-02-28,9.729,9.825,9.7,9.818,173506,0
2011-03-01,9.849,9.904,9.764,9.82,214565,0
2011-03-02,9.764,9.967,9.751,9.967,218366,0
2011-03-03,10.051,10.288,10.051,10.26,173813,0
2011-03-04,10.288,10.288,9.988,10.022,144628,0
2011-03-07,10.058,10.125,9.787,9.849,139181,0
2011-03-08,9.871,10.134,9.809,10.03,86129,0
2011-03-09,9.995,10.018,9.62,9.688,119713,0
2011-03-10,9.565,9.613,9.2068,9.3958,209357,0
2011-03-11,9.3135,9.445,9.3135,9.3761,186488,0
2011-03-14,9.2999,9.2999,9.047,9.2288,170424,0
2011-03-15,9.1322,9.2288,9.047,9.1398,122736,0
2011-03-16,9.047,9.1043,9.0356,9.047,255739,0
2011-03-17,9.1666,9.1666,8.9275,9.0197,221136,0
2011-03-18,9.0836,9.0912,8.9923,9.0771,418804,0
2011-03-21,9.0771,9.1733,9.0356,9.1465,207681,0
2011-03-22,9.1235,9.1465,8.9848,9.0546,109691,0
2011-03-23,9.047,9.1465,9.0356,9.1235,86711,0
2011-03-24,9.1523,9.3135,9.0546,9.2649,107567,0
2011-03-25,9.2785,9.3711,9.2581,9.3009,66272,0
2011-03-28,9.3067,9.3339,9.2367,9.2367,83368,0
2011-03-29,9.2911,9.4244,9.2068,9.4244,53541,0
2011-03-30,9.445,9.605,9.3958,9.598,140492,0
2011-03-31,9.583,9.634,9.4598,9.55,102626,0
2011-04-01,9.624,9.692,9.517,9.579,88017,0
2011-04-04,9.64,9.647,9.57,9.64,62127,0
2011-04-05,9.644,9.658,9.517,9.573,68325,0
2011-04-06,9.57,9.745,9.565,9.716,93360,0
2011-04-07,9.736,9.801,9.7,9.7,65649,0
2011-04-08,9.769,9.801,9.539,9.553,65016,0
2011-04-11,9.527,9.613,9.4244,9.4717,49432,0
2011-04-12,9.4046,9.4657,9.2707,9.2921,66083,0
2011-04-13,9.3203,9.3761,9.2068,9.3475,84165,0
2011-04-14,9.2697,9.3958,9.1887,9.3889,29035,0
2011-04-15,9.3543,9.4194,9.3067,9.3485,113065,0
2011-04-18,9.2853,9.2853,9.2145,9.2581,56805,0
2011-04-19,9.2785,9.2853,9.1944,9.2288,43809,0
2011-04-20,9.4194,9.508,9.2785,9.4657,93102,0
2011-04-21,9.517,9.53,9.3485,9.4273,51481,0
2011-04-25,9.3485,9.3839,9.2221,9.3426,69937,0
2011-04-26,9.3349,9.644,9.3349,9.587,57591,0
2011-04-27,9.601,9.729,9.547,9.587,36150,0
2011-04-28,9.594,9.736,9.524,9.729,38870,0
2011-04-29,9.757,9.822,9.622,9.713,64817,0
2011-05-02,9.793,9.793,9.4983,9.4983,62467,0
2011-05-03,9.517,9.567,9.2445,9.4598,123375,0
2011-05-04,9.4273,9.4657,9.2707,9.3977,63605,0
2011-05-05,9.3426,9.617,9.2707,9.2785,114151,0
2011-05-06,9.3711,9.4539,9.1226,9.2068,96039,0
2011-05-09,9.1887,9.4115,9.1887,9.4115,35327,0
2011-05-10,9.4539,9.4825,9.3711,9.4598,62777,0
2011-05-11,9.4273,9.56,9.4273,9.4825,48920,0
2011-05-12,9.4421,9.573,9.4342,9.567,62119,0
2011-05-13,9.567,9.567,9.4046,9.4825,52729,0
2011-05-16,9.4273,9.539,9.2785,9.2853,67275,0
2011-05-17,9.2513,9.3145,9.181,9.2068,71666,0
2011-05-18,9.2367,9.2853,9.2011,9.2659,57261,0
2011-05-19,9.3067,9.3899,9.3067,9.3899,43783,0
2011-05-20,9.3485,9.4539,9.3485,9.4115,75106,0
2011-05-23,9.2853,9.4046,9.1456,9.1513,69927,0
2011-05-24,9.1666,9.2221,8.9631,9.0197,178902,0
2011-05-25,8.982,9.1733,8.982,9.1456,61427,0
2011-05-26,9.1092,9.2707,9.0753,9.2659,43668,0
2011-05-27,9.2785,9.3426,9.2513,9.2659,58097,0
2011-05-31,9.3741,9.579,9.2941,9.4657,230094,0
2011-06-01,9.447,9.447,9.0592,9.0678,75146,0
2011-06-02,9.1168,9.1456,8.9961,9.0592,51477,0
2011-06-03,8.9895,9.447,8.9895,9.3711,106791,0
2011-06-06,9.3711,9.692,9.2707,9.3067,121752,0
2011-06-07,9.3485,9.4983,9.3281,9.3349,53150,0
2011-06-08,9.2921,9.4914,9.2221,9.2581,69680,0
2011-06-09,9.2707,9.4746,9.2221,9.2367,79972,0
2011-06-10,9.1944,9.3067,8.9961,9.046,120130,0
2011-06-13,9.0592,9.1168,8.8858,8.9275,73928,0
2011-06-14,8.9961,9.2445,8.9575,9.1025,89856,0
2011-06-15,9.0197,9.0264,8.781,8.8083,120839,0
2011-06-16,8.8152,9.0083,8.7946,8.8083,82343,0
2011-06-17,8.8562,8.9575,8.6951,8.7882,197079,0
2011-06-20,8.7454,8.9192,8.7099,8.8218,62814,0
2011-06-21,8.8708,9.0967,8.781,9.082,91471,0
2011-06-22,9.0526,9.1666,8.9744,8.982,45776,0
2011-06-23,8.9071,9.0967,8.8506,9.0197,64321,0
2011-06-24,9.0264,9.1312,8.9071,9.0894,190495,0
2011-06-27,9.0678,9.3349,9.0678,9.3222,51640,0
2011-06-28,9.3543,9.4421,9.3067,9.3222,52893,0
2011-06-29,9.3222,9.3222,9.1389,9.2659,61487,0
2011-06-30,9.2669,9.3751,9.1944,9.2941,101186,0
2011-07-01,9.3281,9.377,9.2425,9.2687,85732,0
2011-07-05,9.2561,9.3339,9.2001,9.2901,41167,0
2011-07-06,9.2765,9.3611,9.1848,9.3281,53866,0
2011-07-07,9.3889,9.639,9.3203,9.596,90091,0
2011-07-08,9.505,9.619,9.4184,9.4539,43014,0
2011-07-11,9.3543,9.524,9.2221,9.2513,62074,0
2011-07-12,9.2493,9.4184,9.1772,9.2049,74445,0
2011-07-13,9.3067,9.508,9.2145,9.4421,33642,0
2011-07-14,9.4421,9.4914,9.2581,9.2785,72435,0
2011-07-15,9.3281,9.3475,9.1427,9.2687,80606,0
2011-07-18,9.2493,9.2989,9.1274,9.1484,62447,0
2011-07-19,9.2345,9.3968,9.1561,9.3889,102416,0
2011-07-20,9.3701,9.524,9.3475,9.4657,32339,0
2011-07-21,9.539,9.715,9.4598,9.709,69131,0
2011-07-22,9.674,9.703,9.4421,9.4539,56347,0
2011-07-25,9.3543,9.4914,9.2425,9.2765,54232,0
2011-07-26,9.2687,9.3968,9.2202,9.2901,82019,0
2011-07-27,9.2345,9.3417,8.9368,8.9443,154899,0
2011-07-28,8.9294,9.0856,8.9025,8.9443,162620,0
2011-07-29,8.8643,8.9932,8.821,8.8643,125337,0
2011-08-01,9.1705,9.1705,8.7454,8.8951,147978,0
2011-08-02,8.8386,9.0366,8.739,8.7737,140622,0
2011-08-03,8.7591,8.908,8.7181,8.8813,93207,0
2011-08-04,8.7672,8.9294,8.6615,8.6669,168231,0
2011-08-05,8.7672,8.7818,8.228,8.6094,245749,0
2011-08-08,8.3491,8.5116,7.7391,7.761,383269,0
2011-08-09,7.9509,8.7454,7.5122,8.7308,182803,0
2011-08-10,8.5116,8.5116,8.0717,8.0868,247446,0
2011-08-11,8.1645,8.7737,8.1645,8.6094,150397,0
2011-08-12,8.6615,8.6615,8.2073,8.2847,81829,0
2011-08-15,8.3629,8.4694,8.178,8.3912,56525,0
2011-08-16,8.2348,8.3131,8.1359,8.1505,128995,0
2011-08-17,8.2133,8.3277,8.0505,8.1571,68973,0
2011-08-18,7.9442,8.0299,7.683,7.795,184962,0
2011-08-19,7.6542,7.8799,7.5827,7.774,119327,0
2011-08-22,7.9875,8.0009,7.626,7.7171,67308,0
2011-08-23,7.7171,8.1359,7.6965,8.1359,104566,0
2011-08-24,8.1208,8.4196,7.9374,8.2487,158977,0
2011-08-25,8.4823,8.4823,7.795,7.8668,105195,0
2011-08-26,7.838,8.1139,7.761,7.9799,50781,0
2011-08-29,8.1139,8.4333,8.037,8.398,73125,0
2011-08-30,8.3491,8.4402,8.1505,8.3415,65782,0
2011-08-31,8.3912,8.398,8.2323,8.3327,117224,0
2011-09-01,8.2916,8.3758,7.909,7.9226,89669,0
2011-09-02,7.7471,8.0505,7.6168,7.6168,110205,0
2011-09-06,7.5263,7.9155,7.4483,7.7319,302961,0
2011-09-07,7.8628,8.0767,7.7977,8.0624,103427,0
2011-09-08,7.9666,8.0439,7.5755,7.761,140982,0
2011-09-09,7.6965,7.795,7.6188,7.7391,131279,0
2011-09-12,7.5967,7.8947,7.5967,7.8799,68075,0
2011-09-13,7.9226,8.0794,7.838,7.9875,119117,0
2011-09-14,8.0641,8.192,7.8734,8.1071,82664,0
2011-09-15,8.1721,8.192,7.9509,8.1208,70553,0
2011-09-16,8.178,8.2632,7.9799,8.0717,101633,0
2011-09-19,7.9023,8.2916,7.8799,8.1208,95423,0
2011-09-20,8.2073,8.228,7.9509,7.9666,82577,0
2011-09-21,7.9875,8.0937,7.5755,7.6039,77303,0
2011-09-22,7.4201,7.7391,7.3918,7.4697,379606,0
2011-09-23,7.5335,7.626,7.4272,7.5122,97944,0
2011-09-26,7.5827,7.7245,7.4272,7.6965,65547,0
2011-09-27,7.8872,7.9666,7.6686,7.7538,163689,0
2011-09-28,7.774,7.8445,7.4129,7.5967,292943,0
2011-09-29,7.8095,7.9155,7.6397,7.7675,148044,0
2011-09-30,7.6741,7.9509,7.3892,7.4184,202760,0
2011-10-03,7.3918,7.5827,7.25,7.25,216473,0
2011-10-04,7.1963,7.8048,7.1032,7.7554,252993,0
2011-10-05,7.8048,7.9626,7.626,7.8266,115351,0
2011-10-06,7.7691,7.9408,7.6397,7.8834,93955,0
2011-10-07,7.8981,7.8981,7.483,7.5185,88582,0
2011-10-10,7.6756,7.8519,7.6039,7.838,148931,0
2011-10-11,7.7813,8.0159,7.774,7.9509,86051,0
2011-10-12,8.0439,8.2632,8.037,8.1285,111106,0
2011-10-13,8.0505,8.2073,7.9733,8.1841,59105,0
2011-10-14,8.2408,8.3843,8.0051,8.3637,56103,0
2011-10-17,8.3199,8.4634,8.0692,8.119,79735,0
2011-10-18,8.191,8.4996,8.0767,8.449,90322,0
2011-10-19,8.3998,8.5862,8.2348,8.2769,46158,0
2011-10-20,8.3355,8.485,8.0919,8.3355,52951,0
2011-10-21,8.4928,8.7153,8.4557,8.6706,98750,0
2011-10-24,8.6998,9.1083,8.6925,9.0488,93170,0
2011-10-25,8.9294,8.9726,8.5495,8.6006,115496,0
2011-10-26,8.8011,8.9593,8.6706,8.9136,69750,0
2011-10-27,9.2011,9.4244,9.0724,9.4086,195857,0
2011-10-28,9.3741,9.4519,9.2513,9.2873,91482,0
2011-10-31,9.063,9.3582,8.9257,9.2591,74285,0
2011-11-01,9.2011,9.2591,8.6642,8.8376,111059,0
2011-11-02,9.0244,9.1293,8.8136,9.0083,89281,0
2011-11-03,9.1006,9.3018,8.9136,9.2941,76304,0
2011-11-04,9.2221,9.2221,8.9054,8.9631,52370,0
2011-11-07,8.9433,9.0083,8.3998,8.7061,113339,0
2011-11-08,8.7564,8.9772,8.6292,8.9015,72034,0
2011-11-09,8.65,8.7873,8.3131,8.3199,103149,0
2011-11-10,8.4996,8.5647,8.3499,8.4411,35609,0
2011-11-11,8.572,8.749,8.4996,8.7235,70986,0
2011-11-14,8.6428,8.7235,8.4634,8.5413,86942,0
2011-11-15,8.5133,8.749,8.4213,8.7235,44295,0
2011-11-16,8.5862,8.7645,8.4996,8.536,66352,0
2011-11-17,8.5064,8.65,8.4213,8.572,93714,0
2011-11-18,8.5647,8.7873,8.5574,8.728,74074,0
2011-11-21,8.5574,8.8011,8.3355,8.4351,71215,0
2011-11-22,8.4411,8.5413,8.3131,8.4153,38928,0
2011-11-23,8.3499,8.3921,7.8767,7.8834,81569,0
2011-11-25,7.8122,8.119,7.7911,7.9119,65069,0
2011-11-28,8.2348,8.4411,8.2201,8.3767,94974,0
2011-11-29,8.4077,8.4721,8.0987,8.2348,51399,0
2011-11-30,8.6157,9.2001,8.4333,9.1857,205494,0
2011-12-01,9.1216,9.18,8.5574,8.6006,113855,0
2011-12-02,8.6862,8.7153,8.5413,8.6998,41935,0
2011-12-05,8.7235,8.8708,8.606,8.728,89591,0
2011-12-06,8.7015,8.9054,8.5574,8.7955,73928,0
2011-12-07,8.7089,8.8533,8.572,8.8171,52783,0
2011-12-08,8.7509,8.7591,8.479,8.5133,71605,0
2011-12-09,8.572,8.897,8.4918,8.8029,89140,0
2011-12-12,8.6925,8.7235,8.4213,8.5495,66737,0
2011-12-13,8.6428,8.6862,8.4351,8.485,69341,0
2011-12-14,8.3921,8.6006,8.3355,8.572,106033,0
2011-12-15,8.6788,8.728,8.5495,8.5934,80564,0
2011-12-16,8.6806,8.6806,8.3475,8.4342,190572,0
2011-12-19,8.4798,8.6006,8.3131,8.3355,95207,0
2011-12-20,8.536,8.5495,8.4411,8.479,113296,0
2011-12-21,8.4058,8.572,8.4058,8.4712,88997,0
2011-12-22,8.5495,8.7015,8.4712,8.665,45416,0
2011-12-23,8.687,8.687,8.5574,8.6149,28473,0
2011-12-27,8.5934,8.6373,8.4342,8.5413,48213,0
2011-12-28,8.5279,8.6508,8.398,8.4196,62807,0
2011-12-29,8.4411,8.448,8.3475,8.3826,102110,0
2011-12-30,8.3379,8.4333,8.3379,8.3819,70920,0
2012-01-03,8.5647,8.7509,8.5495,8.687,79117,0
2012-01-04,8.6508,8.7591,8.5064,8.6006,46944,0
2012-01-05,8.4842,8.6587,8.4342,8.6438,40336,0
2012-01-06,8.6723,8.6723,8.5279,8.6149,68073,0
2012-01-09,8.6221,8.6806,8.5862,8.6373,73400,0
2012-01-10,8.7244,8.7737,8.6301,8.6723,65781,0
2012-01-11,8.665,8.7591,8.665,8.7299,29389,0
2012-01-12,8.7244,8.8403,8.572,8.7891,48134,0
2012-01-13,8.6221,8.7672,8.6149,8.687,70690,0
2012-01-17,8.7299,8.8533,8.6438,8.6438,59133,0
2012-01-18,8.6508,8.8246,8.6373,8.8091,27630,0
2012-01-19,8.8468,8.9257,8.7891,8.8468,35984,0
2012-01-20,8.8608,9.014,8.7672,8.9706,59576,0
2012-01-23,8.9406,9.0404,8.7827,8.948,44270,0
2012-01-24,8.8608,9.0932,8.8403,8.9744,78564,0
2012-01-25,8.948,9.1216,8.8914,9.0705,52794,0
2012-01-26,9.1063,9.1494,8.9706,9.0356,89434,0
2012-01-27,8.9744,9.1063,8.883,9.0932,28740,0
2012-01-30,9.0055,9.1867,9.0055,9.0856,31358,0
2012-01-31,9.033,9.1628,8.9876,9.0687,58328,0
2012-02-01,9.1283,9.3387,9.0554,9.2727,97981,0
2012-02-02,9.2513,9.2513,9.158,9.2513,64950,0
2012-02-03,9.3751,9.3948,9.2805,9.3465,106244,0
2012-02-06,9.3465,9.3751,9.2591,9.3514,25767,0
2012-02-07,9.3241,9.3948,9.2669,9.2873,23233,0
2012-02-08,9.2805,9.3465,9.1944,9.3241,25515,0
2012-02-09,9.3751,9.383,9.2011,9.2011,44647,0
2012-02-10,9.0996,9.2221,8.9174,8.9905,49982,0
2012-02-13,9.114,9.1867,8.9706,9.0404,45249,0
2012-02-14,8.9631,9.0554,8.9331,8.9905,52435,0
2012-02-15,9.0206,9.0206,8.8171,8.883,86860,0
2012-02-16,8.897,9.2011,8.897,8.9706,75205,0
2012-02-17,9.014,9.0996,9.014,9.063,85899,0
2012-02-21,9.0554,9.0554,8.948,9.014,58578,0
2012-02-22,8.9744,9.0856,8.8608,9.0055,46640,0
2012-02-23,9.014,9.063,8.9706,9.0404,47391,0
2012-02-24,9.063,9.0856,9.0055,9.028,32373,0
2012-02-27,8.9706,9.2011,8.897,9.136,110943,0
2012-02-28,9.1647,9.1647,9.0404,9.114,84705,0
2012-02-29,9.112,9.3387,9.0386,9.046,113794,0
2012-03-01,9.0705,9.114,9.0206,9.0404,109544,0
2012-03-02,9.0526,9.0602,8.8708,9.0027,130373,0
2012-03-05,8.9406,9.1063,8.897,9.1063,52885,0
2012-03-06,8.9669,9.0264,8.8868,8.9669,100867,0
2012-03-07,8.9406,9.063,8.9406,9.0356,128281,0
2012-03-08,9.0771,9.1857,8.9876,9.1197,91989,0
2012-03-09,9.114,9.4657,9.114,9.4096,118477,0
2012-03-12,9.3948,9.4253,9.3465,9.4046,53620,0
2012-03-13,9.4175,9.4993,9.2669,9.3948,114823,0
2012-03-14,9.4046,9.4421,9.2669,9.383,122675,0
2012-03-15,9.3387,9.3879,9.2941,9.3682,105746,0
2012-03-16,9.3879,9.3879,9.2669,9.3682,123696,0
2012-03-19,9.3879,9.532,9.3879,9.4539,125986,0
2012-03-20,9.383,9.4421,9.383,9.4046,62731,0
2012-03-21,9.4096,9.4421,9.3948,9.4096,31586,0
2012-03-22,9.3387,9.4539,9.2873,9.3465,37194,0
2012-03-23,9.3514,9.541,9.3514,9.532,51022,0
2012-03-26,9.605,9.605,9.4253,9.532,89602,0
2012-03-27,9.55,9.577,9.4421,9.4993,150566,0
2012-03-28,9.4993,9.505,9.4046,9.447,36968,0
2012-03-29,9.3751,9.4835,9.3027,9.4835,52808,0
2012-03-30,9.514,9.691,9.2345,9.503,149462,0
2012-04-02,9.4993,9.634,9.4993,9.622,103327,0
2012-04-03,9.586,9.625,9.447,9.512,63430,0
2012-04-04,9.4106,9.512,9.3523,9.4184,66786,0
2012-04-05,9.4273,9.594,9.4046,9.4106,14548,0
2012-04-09,9.3879,9.4993,9.3682,9.4421,71272,0
2012-04-10,9.4421,9.583,9.3582,9.4046,123201,0
2012-04-11,9.4835,9.564,9.3879,9.541,70609,0
2012-04-12,9.512,9.535,9.4046,9.4352,77512,0
2012-04-13,9.3889,9.4766,9.2941,9.3387,81803,0
2012-04-16,9.3523,9.4106,9.2727,9.3475,69919,0
2012-04-17,9.4106,9.578,9.3761,9.512,74278,0
2012-04-18,9.4421,9.4943,9.2873,9.2941,93836,0
2012-04-19,9.3475,9.4943,9.2367,9.2513,53174,0
2012-04-20,9.3682,9.4855,9.3387,9.4046,84512,0
2012-04-23,9.2805,9.4352,9.2805,9.3523,78619,0
2012-04-24,9.3523,9.502,9.3523,9.502,57240,0
2012-04-25,9.594,9.646,9.447,9.52,103826,0
2012-04-26,9.56,9.56,9.4687,9.507,60782,0
2012-04-27,9.527,9.675,9.4421,9.653,83597,0
2012-04-30,9.662,9.685,9.3889,9.64,108975,0
2012-05-01,9.71,9.71,9.4184,9.4549,93345,0
2012-05-02,9.3968,9.4943,9.3592,9.4549,55288,0
2012-05-03,9.4421,9.4549,9.2805,9.3387,71493,0
2012-05-04,9.2727,9.3761,9.2445,9.2805,99751,0
2012-05-07,9.2288,9.3475,9.2288,9.3096,27770,0
2012-05-08,9.2591,9.4766,9.2367,9.4352,61729,0
2012-05-09,9.3251,9.3968,9.2727,9.2727,31309,0
2012-05-10,9.3475,9.4421,9.2941,9.3251,39094,0
2012-05-11,9.2727,9.3761,9.2058,9.2805,65852,0
2012-05-14,9.2001,9.3096,9.2001,9.2873,43044,0
2012-05-15,9.2591,9.2873,9.1705,9.1705,40233,0
2012-05-16,9.178,9.2591,9.1705,9.2513,46871,0
2012-05-17,9.2058,9.2445,9.1417,9.1561,62013,0
2012-05-18,9.1484,9.2288,9.033,9.1417,79659,0
2012-05-21,9.1264,9.2513,9.0836,9.2288,58008,0
2012-05-22,9.1924,9.2591,9.112,9.1924,58987,0
2012-05-23,9.1264,9.1264,9.0526,9.1197,55159,0
2012-05-24,9.0771,9.2221,8.9792,9.0687,44660,0
2012-05-25,9.0836,9.1628,9.046,9.0771,35453,0
2012-05-29,9.1628,9.1924,8.9368,9.0771,28132,0
2012-05-30,9.0178,9.0967,9.0178,9.0912,69589,0
2012-05-31,9.0886,9.1609,9.0366,9.1532,123406,0
2012-06-01,9.033,9.0967,8.9368,9.0112,65388,0
2012-06-04,9.0687,9.112,8.8496,9.0112,52579,0
2012-06-05,8.9565,9.1168,8.845,9.0488,77372,0
2012-06-06,9.0264,9.0912,8.8793,9.0836,79243,0
2012-06-07,9.0912,9.1857,8.9443,9.0178,184537,0
2012-06-08,8.9876,9.2221,8.9876,9.1628,67912,0
2012-06-11,9.2221,9.2221,8.9792,9.0027,78690,0
2012-06-12,9.0178,9.178,8.9876,9.112,51210,0
2012-06-13,9.112,9.2058,9.0264,9.0602,80237,0
2012-06-14,9.0836,9.2591,9.0687,9.2445,105653,0
2012-06-15,9.2135,9.2669,9.1197,9.2367,264448,0
2012-06-18,9.1857,9.2669,9.1705,9.2135,96164,0
2012-06-19,9.2221,9.4421,9.2001,9.4046,189366,0
2012-06-20,9.383,9.4766,9.3173,9.383,65483,0
2012-06-21,9.4184,9.4549,9.2445,9.4046,106866,0
2012-06-22,9.4352,9.586,9.4352,9.586,286385,0
2012-06-25,9.4687,9.52,9.3968,9.4618,64107,0
2012-06-26,9.4618,9.543,9.2941,9.3889,110439,0
2012-06-27,9.383,9.543,9.2001,9.2873,115673,0
2012-06-28,9.2445,9.4855,9.2445,9.3027,95466,0
2012-06-29,9.4184,9.4766,9.3027,9.4549,156217,0
2012-07-02,9.4549,9.4943,9.2873,9.3592,86330,0
2012-07-03,9.3387,9.4864,9.3018,9.3465,50649,0
2012-07-05,9.3592,9.4549,9.3018,9.33,52463,0
2012-07-06,9.2707,9.3761,9.2707,9.3173,56192,0
2012-07-09,9.3523,9.3889,9.2727,9.3096,71303,0
2012-07-10,9.3465,9.3968,9.2863,9.3514,90693,0
2012-07-11,9.33,9.4628,9.3018,9.383,80176,0
2012-07-12,9.3465,9.4431,9.3387,9.3682,59799,0
2012-07-13,9.4352,9.4776,9.3682,9.4194,82068,0
2012-07-16,9.3514,9.447,9.3514,9.4273,26982,0
2012-07-17,9.4628,9.4628,9.3514,9.4431,36710,0
2012-07-18,9.4194,9.4776,9.3889,9.4352,62297,0
2012-07-19,9.447,9.4776,9.3761,9.383,48950,0
2012-07-20,9.4115,9.4431,9.3514,9.3514,47330,0
2012-07-23,9.2707,9.4194,9.2707,9.2863,51832,0
2012-07-24,9.3086,9.3173,9.1752,9.2202,57715,0
2012-07-25,9.2863,9.3018,9.1168,9.1991,51842,0
2012-07-26,9.2931,9.4115,9.2435,9.2795,51823,0
2012-07-27,9.2795,9.3889,9.2795,9.3514,70107,0
2012-07-30,9.3592,9.4628,9.2795,9.3387,60224,0
2012-07-31,9.3465,9.4352,9.2795,9.3682,136176,0
2012-08-01,9.4697,9.4697,9.2049,9.2278,116109,0
2012-08-02,9.1685,9.2659,9.0958,9.1609,71491,0
2012-08-03,9.2049,9.2707,9.0958,9.2116,63175,0
2012-08-06,9.1848,9.2435,9.0488,9.2278,112670,0
2012-08-07,9.2571,9.3018,9.1685,9.1991,65248,0
2012-08-08,9.1532,9.2571,9.1092,9.2049,28192,0
2012-08-09,9.1991,9.2278,9.1235,9.1848,70185,0
2012-08-10,9.1915,9.2659,9.1465,9.2202,40462,0
2012-08-13,9.2278,9.4864,9.2278,9.3968,112581,0
2012-08-14,9.447,9.447,9.2795,9.33,27452,0
2012-08-15,9.2863,9.3465,9.2116,9.2863,48797,0
2012-08-16,9.2503,9.3514,9.2435,9.3173,35676,0
2012-08-17,9.2863,9.3592,9.2503,9.3465,59098,0
2012-08-20,9.2863,9.33,9.2503,9.2931,41010,0
2012-08-21,9.3086,9.3968,9.2503,9.2795,49300,0
2012-08-22,9.2863,9.3018,9.2116,9.2435,31821,0
2012-08-23,9.1991,9.2503,9.1016,9.1752,171258,0
2012-08-24,9.1322,9.3018,9.1322,9.2202,43320,0
2012-08-27,9.2202,9.3241,9.1991,9.2278,42761,0
2012-08-28,9.2049,9.2659,9.1915,9.2345,54999,0
2012-08-29,9.2116,9.33,9.2116,9.3086,55620,0
2012-08-30,9.2571,9.3086,9.2049,9.2345,39678,0
2012-08-31,9.2931,9.3761,9.2345,9.3682,85519,0
2012-09-04,9.383,9.4697,9.2795,9.4273,91307,0
2012-09-05,9.4352,9.4431,9.3761,9.4431,78803,0
2012-09-06,9.4273,9.4697,9.4046,9.4697,79540,0
2012-09-07,9.4864,9.503,9.3968,9.4776,34952,0
2012-09-10,9.4864,9.4864,9.33,9.3592,67958,0
2012-09-11,9.33,9.4697,9.2503,9.2795,92800,0
2012-09-12,9.2659,9.383,9.2345,9.3173,53838,0
2012-09-13,9.2863,9.3968,9.1752,9.3086,113860,0
2012-09-14,9.3465,9.3682,9.3086,9.3465,90561,0
2012-09-17,9.2863,9.383,9.2863,9.3514,46809,0
2012-09-18,9.3514,9.4115,9.3086,9.3682,66449,0
2012-09-19,9.3514,9.4194,9.3465,9.3761,58313,0
2012-09-20,9.3514,9.383,9.2863,9.3018,22647,0
2012-09-21,9.3682,9.4431,9.3173,9.3387,117324,0
2012-09-24,9.3465,9.4549,9.3241,9.4431,36447,0
2012-09-25,9.4549,9.4549,9.3086,9.3241,110130,0
2012-09-26,9.3387,9.4115,9.3018,9.3682,51912,0
2012-09-27,9.4046,9.4628,9.3465,9.4549,85804,0
2012-09-28,9.3761,9.4963,9.3761,9.4352,102577,0
2012-10-01,9.4628,9.4864,9.3682,9.4352,53274,0
2012-10-02,9.4549,9.4549,9.3387,9.3682,87732,0
2012-10-03,9.3682,9.4628,9.3241,9.3241,110184,0
2012-10-04,9.383,9.4549,9.3387,9.4115,34476,0
2012-10-05,9.4549,9.503,9.3682,9.4115,63599,0
2012-10-08,9.3592,9.3968,9.3241,9.3465,52986,0
2012-10-09,9.3387,9.3968,9.3241,9.3465,25921,0
2012-10-10,9.3592,9.4273,9.2863,9.3173,33244,0
2012-10-11,9.3592,9.383,9.2863,9.2863,34611,0
2012-10-12,9.2863,9.3173,9.1848,9.1915,35325,0
2012-10-15,9.1991,9.2707,9.1609,9.2571,38237,0
2012-10-16,9.3086,9.3387,9.2503,9.2795,82759,0
2012-10-17,9.2707,9.3682,9.2707,9.3387,23522,0
2012-10-18,9.3465,9.3465,9.2659,9.2659,38620,0
2012-10-19,9.2116,9.3086,9.2049,9.2345,74307,0
2012-10-22,9.2503,9.3086,9.1609,9.1991,72971,0
2012-10-23,9.1723,9.2833,9.1647,9.1723,47385,0
2012-10-24,9.1723,9.1954,9.1494,9.1647,17832,0
2012-10-25,9.2011,9.2687,9.1494,9.1954,48097,0
2012-10-26,9.1647,9.2164,9.1264,9.136,45173,0
2012-10-31,9.1647,9.2088,9.112,9.2088,92928,0
2012-11-01,9.2011,9.3222,9.1647,9.2405,127112,0
2012-11-02,9.2687,9.2755,9.0912,9.0912,64340,0
2012-11-05,9.0093,9.1427,9.0093,9.1207,48207,0
2012-11-06,9.1427,9.2308,9.112,9.1427,50203,0
2012-11-07,9.0678,9.0967,8.9575,8.9575,87629,0
2012-11-08,8.9848,9.1053,8.9764,8.9764,62178,0
2012-11-09,8.9716,9.2011,8.9716,9.0254,51170,0
2012-11-12,9.1571,9.1571,8.9716,8.9848,29984,0
2012-11-13,8.9999,9.0508,8.7783,8.8506,75674,0
2012-11-14,8.8506,8.8813,8.7536,8.8001,96527,0
2012-11-15,8.77,8.8506,8.7398,8.8001,60174,0
2012-11-16,8.7628,8.8663,8.6942,8.8074,77304,0
2012-11-19,8.8376,8.9054,8.7856,8.897,63339,0
2012-11-20,8.8663,8.9174,8.8136,8.8738,52059,0
2012-11-21,8.8506,8.897,8.8301,8.8904,32833,0
2012-11-23,8.897,8.9341,8.8813,8.9341,33707,0
2012-11-26,8.9257,8.9257,8.821,8.8738,70804,0
2012-11-27,8.8301,8.8904,8.821,8.8376,52117,0
2012-11-28,8.8301,8.8506,8.792,8.8301,54066,0
2012-11-29,8.8738,8.9257,8.7326,8.8663,78720,0
2012-11-30,8.8506,8.8813,8.7463,8.8813,143745,0
2012-12-03,8.8588,8.9054,8.792,8.821,49478,0
2012-12-04,8.8001,8.8301,8.7254,8.7783,56876,0
2012-12-05,8.792,8.8074,8.7099,8.7326,54292,0
2012-12-06,8.719,8.8001,8.7099,8.7463,58884,0
2012-12-07,8.8074,8.8074,8.665,8.7035,70325,0
2012-12-10,8.6806,8.7035,8.6428,8.6806,54688,0
2012-12-11,8.719,8.7536,8.6587,8.7536,122301,0
2012-12-12,8.7398,8.845,8.6942,8.7463,128585,0
2012-12-13,8.7398,8.8506,8.719,8.7463,114705,0
2012-12-14,8.719,8.8136,8.719,8.7628,103317,0
2012-12-17,8.7536,8.8506,8.7536,8.8136,213419,0
2012-12-18,8.8376,8.845,8.7326,8.8301,161165,0
2012-12-19,8.8376,8.8506,8.7099,8.77,267588,0
2012-12-20,8.7398,8.8506,8.7035,8.8301,334135,0
2012-12-21,8.8001,8.845,8.7628,8.8136,414937,0
2012-12-24,8.8001,8.8588,8.792,8.8506,87976,0
2012-12-26,8.8506,8.9341,8.821,8.8813,127936,0
2012-12-27,8.9414,9.0386,8.897,8.9764,131289,0
2012-12-28,8.9257,9.1456,8.9257,9.1379,139599,0
2012-12-31,9.1599,9.2357,9.0612,9.1599,241400,0
2013-01-02,9.2357,9.2435,8.9257,9.033,261418,0
2013-01-03,9.0526,9.2357,9.0526,9.1752,214194,0
2013-01-04,9.2202,9.3027,9.1599,9.2513,261562,0
2013-01-07,9.2116,9.2357,9.1456,9.1599,118807,0
2013-01-08,9.1293,9.2727,9.1293,9.2513,125079,0
2013-01-09,9.2727,9.3105,9.2202,9.3105,39624,0
2013-01-10,9.3105,9.38,9.2581,9.3417,180524,0
2013-01-11,9.3485,9.3485,9.2727,9.3271,70867,0
2013-01-14,9.2882,9.3485,9.1293,9.1456,115208,0
2013-01-15,9.1073,9.2357,9.1073,9.2039,144077,0
2013-01-16,9.1752,9.2039,9.1293,9.1599,56797,0
2013-01-17,9.1991,9.1991,9.1073,9.1379,151792,0
2013-01-18,9.1513,9.1829,9.1513,9.1752,55313,0
2013-01-22,9.1513,9.2039,9.1456,9.1599,58865,0
2013-01-23,9.1599,9.2039,9.0922,9.1073,153204,0
2013-01-24,9.0922,9.2039,9.0922,9.1513,130265,0
2013-01-25,9.1513,9.2039,9.0612,9.1073,249587,0
2013-01-28,9.0996,9.1599,9.0102,9.0996,94750,0
2013-01-29,9.0922,9.2202,9.0856,9.1905,112662,0
2013-01-30,9.1829,9.2357,9.1073,9.1379,138349,0
2013-01-31,9.1752,9.2039,9.1216,9.1752,117341,0
2013-02-01,9.1991,9.2513,9.1599,9.1676,98300,0
2013-02-04,9.1676,9.2116,9.0922,9.0922,130929,0
2013-02-05,9.1379,9.2202,9.114,9.1752,70700,0
2013-02-06,9.1379,9.2669,9.0996,9.2116,95641,0
2013-02-07,9.2116,9.2357,9.2039,9.2202,62061,0
2013-02-08,9.2116,9.2805,9.2116,9.2357,87296,0
2013-02-11,9.2116,9.2669,9.2116,9.2581,61037,0
2013-02-12,9.2435,9.2727,9.2278,9.2278,93297,0
2013-02-13,9.2727,9.528,9.2727,9.4943,319269,0
2013-02-14,9.4756,9.56,9.4411,9.545,74069,0
2013-02-15,9.58,9.613,9.537,9.58,88915,0
2013-02-19,9.574,9.613,9.545,9.613,161228,0
2013-02-20,9.597,9.642,9.4667,9.528,188650,0
2013-02-21,9.502,9.589,9.502,9.537,48943,0
2013-02-22,9.58,9.597,9.4845,9.56,68606,0
2013-02-25,9.574,9.634,9.446,9.4667,114484,0
2013-02-26,9.4943,9.604,9.4943,9.545,59757,0
2013-02-27,9.553,9.664,9.52,9.58,57959,0
2013-02-28,9.597,9.695,9.56,9.613,81370,0
2013-03-01,9.574,9.642,9.56,9.628,42161,0
2013-03-04,9.642,9.642,9.507,9.545,60804,0
2013-03-05,9.545,9.734,9.502,9.621,94465,0
2013-03-06,9.642,9.704,9.589,9.682,38679,0
2013-03-07,9.672,9.741,9.657,9.734,40729,0
2013-03-08,9.777,9.815,9.726,9.748,82352,0
2013-03-11,9.748,9.863,9.717,9.822,57549,0
2013-03-12,9.809,9.87,9.803,9.809,22337,0
2013-03-13,9.863,9.883,9.809,9.837,53456,0
2013-03-14,9.837,9.93,9.809,9.822,113620,0
2013-03-15,9.815,9.876,9.741,9.762,245787,0
2013-03-18,9.682,9.756,9.553,9.613,177409,0
2013-03-19,9.604,9.71,9.513,9.545,95300,0
2013-03-20,9.553,9.651,9.4076,9.4322,100751,0
2013-03-21,9.4667,9.613,9.3918,9.56,72650,0
2013-03-22,9.553,9.628,9.502,9.513,56394,0
2013-03-25,9.502,9.642,9.502,9.568,49593,0
2013-03-26,9.597,9.642,9.52,9.553,59130,0
2013-03-27,9.52,9.574,9.4322,9.513,83394,0
2013-03-28,9.56,9.756,9.507,9.672,101543,0
2013-04-01,9.687,9.687,9.502,9.528,63845,0
2013-04-02,9.56,9.58,9.4943,9.4943,79415,0
2013-04-03,9.4608,9.726,9.446,9.613,166416,0
2013-04-04,9.621,9.672,9.553,9.613,75915,0
2013-04-05,9.502,9.704,9.502,9.657,90144,0
2013-04-08,9.704,9.741,9.604,9.726,91086,0
2013-04-09,9.71,9.756,9.589,9.613,99347,0
2013-04-10,9.664,9.756,9.597,9.613,218261,0
2013-04-11,9.613,9.657,9.528,9.628,175049,0
2013-04-12,9.628,9.642,9.574,9.621,82756,0
2013-04-15,9.621,9.621,9.4411,9.4539,156968,0
2013-04-16,9.4845,9.628,9.4756,9.597,119158,0
2013-04-17,9.52,9.574,9.3918,9.528,146840,0
2013-04-18,9.568,9.604,9.4244,9.589,162163,0
2013-04-19,9.601,9.714,9.507,9.692,143530,0
2013-04-22,9.669,9.714,9.593,9.714,194508,0
2013-04-23,9.714,9.837,9.707,9.828,150249,0
2013-04-24,9.801,9.89,9.801,9.828,79188,0
2013-04-25,9.828,9.883,9.784,9.845,85384,0
2013-04-26,9.852,9.87,9.761,9.793,86742,0
2013-04-29,9.753,9.828,9.723,9.828,87105,0
2013-04-30,9.828,9.914,9.828,9.898,127985,0
2013-05-01,9.929,9.929,9.747,9.767,140601,0
2013-05-02,9.793,9.898,9.731,9.87,75836,0
2013-05-03,9.905,9.99,9.898,9.967,95704,0
2013-05-06,9.946,9.974,9.905,9.936,21349,0
2013-05-07,9.914,9.967,9.875,9.953,93592,0
2013-05-08,9.929,9.981,9.929,9.974,91482,0
2013-05-09,9.946,9.946,9.845,9.875,60529,0
2013-05-10,9.914,9.946,9.87,9.946,57394,0
2013-05-13,9.946,9.953,9.852,9.883,42126,0
2013-05-14,9.905,9.967,9.905,9.967,98389,0
2013-05-15,9.929,9.974,9.883,9.967,162024,0
2013-05-16,9.922,9.967,9.87,9.905,110064,0
2013-05-17,9.929,9.929,9.845,9.89,88138,0
2013-05-20,9.845,9.905,9.845,9.898,79229,0
2013-05-21,9.875,9.953,9.87,9.905,88127,0
2013-05-22,9.87,9.929,9.723,9.793,123210,0
2013-05-23,9.707,9.852,9.654,9.767,31333,0
2013-05-24,9.739,9.883,9.739,9.837,35091,0
2013-05-28,9.905,9.959,9.814,9.862,56478,0
2013-05-29,9.821,9.898,9.793,9.837,48305,0
2013-05-30,9.87,9.883,9.761,9.809,77266,0
2013-05-31,9.762,9.81,9.648,9.694,217018,0
2013-06-03,9.678,9.828,9.654,9.753,195161,0
2013-06-04,9.747,9.793,9.692,9.714,87061,0
2013-06-05,9.7,9.723,9.646,9.646,151868,0
2013-06-06,9.64,9.747,9.601,9.731,82291,0
2013-06-07,9.761,9.775,9.707,9.731,158061,0
2013-06-10,9.739,9.784,9.685,9.784,66855,0
2013-06-11,9.678,9.767,9.64,9.739,61807,0
2013-06-12,9.747,9.747,9.631,9.678,68674,0
2013-06-13,9.662,9.669,9.618,9.64,187762,0
2013-06-14,9.654,9.707,9.601,9.692,216821,0
2013-06-17,9.767,9.784,9.618,9.678,138509,0
2013-06-18,9.692,9.767,9.669,9.753,132042,0
2013-06-19,9.761,9.828,9.654,9.731,857828,0
2013-06-20,9.685,9.739,9.601,9.669,96513,0
2013-06-21,9.7,9.714,9.601,9.631,191894,0
2013-06-24,9.601,9.601,9.4884,9.4973,122396,0
2013-06-25,9.531,9.631,9.517,9.57,106830,0
2013-06-26,9.585,9.64,9.507,9.507,87450,0
2013-06-27,9.585,9.669,9.585,9.601,97697,0
2013-06-28,9.618,9.678,9.565,9.593,228087,0
2013-07-01,9.593,9.662,9.577,9.609,53224,0
2013-07-02,9.625,9.64,9.57,9.585,153630,0
2013-07-03,9.585,9.631,9.585,9.585,67112,0
2013-07-05,9.678,9.678,9.601,9.618,169275,0
2013-07-08,9.625,9.678,9.609,9.669,52103,0
2013-07-09,9.678,9.898,9.678,9.875,173362,0
2013-07-10,9.845,9.898,9.814,9.87,55649,0
2013-07-11,9.89,9.922,9.852,9.905,81010,0
2013-07-12,9.875,9.936,9.862,9.905,88990,0
2013-07-15,9.905,9.905,9.809,9.898,110292,0
2013-07-16,9.89,9.905,9.801,9.828,122757,0
2013-07-17,9.852,9.883,9.828,9.828,66009,0
2013-07-18,9.87,9.922,9.852,9.883,59285,0
2013-07-19,9.87,9.883,9.821,9.875,60796,0
2013-07-22,9.95,9.95,9.893,9.933,81351,0
2013-07-23,9.925,9.987,9.902,9.91,128171,0
2013-07-24,9.925,9.971,9.872,9.925,63841,0
2013-07-25,9.91,9.987,9.872,9.918,97715,0
2013-07-26,9.872,9.925,9.872,9.918,39723,0
2013-07-29,9.893,9.918,9.817,9.832,56742,0
2013-07-30,9.872,9.872,9.77,9.839,20257,0
2013-07-31,9.893,9.902,9.748,9.796,93977,0
2013-08-01,9.866,9.918,9.81,9.832,45524,0
2013-08-02,9.817,9.817,9.741,9.804,76548,0
2013-08-05,9.77,9.866,9.757,9.804,40932,0
2013-08-06,9.804,9.804,9.748,9.757,28048,0
2013-08-07,9.741,9.796,9.71,9.77,34409,0
2013-08-08,9.832,9.832,9.748,9.762,39751,0
2013-08-09,9.77,9.788,9.71,9.71,19602,0
2013-08-12,9.717,9.778,9.671,9.77,68373,0
2013-08-13,9.71,9.796,9.626,9.77,63986,0
2013-08-14,9.762,9.81,9.694,9.703,37080,0
2013-08-15,9.641,9.694,9.4342,9.4342,86387,0
2013-08-16,9.4253,9.507,9.4253,9.504,63593,0
2013-08-19,9.4697,9.531,9.3543,9.3928,119158,0
2013-08-20,9.4342,9.571,9.4253,9.55,75541,0
2013-08-21,9.558,9.558,9.4342,9.4874,47412,0
2013-08-22,9.4786,9.71,9.4697,9.571,60949,0
2013-08-23,9.558,9.663,9.54,9.656,58182,0
2013-08-26,9.656,9.741,9.602,9.703,56439,0
2013-08-27,9.61,9.656,9.507,9.524,52779,0
2013-08-28,9.594,9.641,9.504,9.517,34579,0
2013-08-29,9.619,9.671,9.558,9.61,58409,0
2013-08-30,9.586,9.694,9.578,9.648,139020,0
2013-09-03,9.703,9.81,9.586,9.619,53034,0
2013-09-04,9.594,9.741,9.571,9.703,81988,0
2013-09-05,9.703,9.726,9.656,9.687,27424,0
2013-09-06,9.687,9.726,9.55,9.61,115136,0
2013-09-09,9.61,9.681,9.586,9.641,60886,0
2013-09-10,9.641,9.825,9.55,9.825,128317,0
2013-09-11,9.817,9.825,9.726,9.796,87078,0
2013-09-12,9.77,9.817,9.734,9.778,105258,0
2013-09-13,9.817,9.872,9.757,9.857,452150,0
2013-09-16,9.872,9.933,9.839,9.933,169689,0
2013-09-17,9.925,9.987,9.918,9.971,166168,0
2013-09-18,9.987,10.011,9.95,10.003,206423,0
2013-09-19,10.011,10.08,9.978,10.019,163792,0
2013-09-20,10.065,10.133,10.048,10.11,182834,0
2013-09-23,10.165,10.202,10.123,10.148,143307,0
2013-09-24,10.123,10.148,10.08,10.11,104315,0
2013-09-25,10.123,10.234,10.123,10.194,141312,0
2013-09-26,10.227,10.227,10.019,10.071,119551,0
2013-09-27,10.032,10.071,10.003,10.039,55609,0
2013-09-30,9.987,10.065,9.95,10.056,198644,0
2013-10-01,10.026,10.165,9.994,10.165,139311,0
2013-10-02,10.165,10.202,10.118,10.165,260060,0
2013-10-03,10.172,10.234,10.071,10.11,93641,0
2013-10-04,10.165,10.696,10.165,10.657,240007,0
2013-10-07,10.619,10.635,10.549,10.594,89490,0
2013-10-08,10.574,10.594,10.441,10.449,147147,0
2013-10-09,10.449,10.517,10.434,10.497,110936,0
2013-10-10,10.566,10.579,10.54,10.566,73757,0
2013-10-11,10.579,10.749,10.579,10.712,69642,0
2013-10-14,10.657,10.848,10.657,10.758,99120,0
2013-10-15,10.766,10.781,10.611,10.619,97557,0
2013-10-16,10.671,10.766,10.641,10.649,82117,0
2013-10-17,10.649,10.732,10.635,10.712,74050,0
2013-10-18,10.766,10.766,10.627,10.688,143283,0
2013-10-21,10.68,10.774,10.635,10.635,118969,0
2013-10-22,10.675,10.818,10.605,10.8,83429,0
2013-10-23,10.8,10.917,10.8,10.871,85165,0
2013-10-24,10.908,10.926,10.84,10.917,125907,0
2013-10-25,10.926,10.926,10.825,10.917,54401,0
2013-10-28,10.917,10.942,10.825,10.926,71798,0
2013-10-29,10.963,10.995,10.917,10.956,71268,0
2013-10-30,10.963,10.963,10.825,10.84,48552,0
2013-10-31,10.871,10.908,10.754,10.754,90533,0
2013-11-01,10.729,10.8,10.654,10.723,106967,0
2013-11-04,10.716,10.846,10.668,10.809,80329,0
2013-11-05,10.791,10.818,10.754,10.754,69485,0
2013-11-06,10.791,10.818,10.747,10.784,53296,0
2013-11-07,10.8,10.833,10.654,10.654,55970,0
2013-11-08,10.701,10.791,10.692,10.771,53753,0
2013-11-11,10.779,10.791,10.729,10.763,101384,0
2013-11-12,10.784,10.809,10.729,10.763,37251,0
2013-11-13,10.716,10.88,10.716,10.846,41385,0
2013-11-14,10.871,10.935,10.809,10.901,36219,0
2013-11-15,10.88,10.926,10.825,10.846,44326,0
2013-11-18,10.84,10.926,10.763,10.8,66004,0
2013-11-19,10.8,10.846,10.729,10.779,35133,0
2013-11-20,10.8,10.84,10.729,10.763,23122,0
2013-11-21,10.771,10.888,10.747,10.871,36957,0
2013-11-22,10.871,10.963,10.809,10.948,52193,0
2013-11-25,10.926,11.018,10.901,10.942,38524,0
2013-11-26,10.988,11.043,10.894,11.035,39872,0
2013-11-27,11.003,11.165,10.973,11.165,48048,0
2013-11-29,11.199,11.329,11.15,11.291,48486,0
2013-12-02,11.221,11.308,11.121,11.121,42323,0
2013-12-03,11.074,11.205,11.025,11.137,48452,0
2013-12-04,11.074,11.275,11.035,11.129,55811,0
2013-12-05,11.081,11.121,10.942,10.98,34684,0
2013-12-06,11.074,11.158,10.926,10.956,52529,0
2013-12-09,10.935,11.096,10.935,10.973,43173,0
2013-12-10,10.988,11.074,10.935,10.963,77853,0
2013-12-11,10.963,11.043,10.84,10.956,61913,0
2013-12-12,10.956,10.98,10.754,10.791,72561,0
2013-12-13,10.825,11.05,10.779,10.846,117496,0
2013-12-16,10.809,10.809,10.373,10.513,225371,0
2013-12-17,10.543,10.543,10.436,10.457,111176,0
2013-12-18,10.49,10.553,10.436,10.528,68362,0
2013-12-19,10.562,10.597,10.357,10.389,106485,0
2013-12-20,10.444,10.553,10.413,10.42,206814,0
2013-12-23,10.42,10.499,10.42,10.444,70699,0
2013-12-24,10.457,10.513,10.42,10.499,32851,0
2013-12-26,10.499,10.499,10.405,10.405,69157,0
2013-12-27,10.505,10.505,10.37,10.4,44894,0
2013-12-30,10.393,10.541,10.385,10.454,230635,0
2013-12-31,10.505,10.643,10.486,10.603,130279,0
2014-01-02,10.55,10.637,10.55,10.575,95916,0
2014-01-03,10.567,10.754,10.534,10.63,105316,0
2014-01-06,10.674,10.684,10.534,10.55,58490,0
2014-01-07,10.581,10.613,10.517,10.541,56333,0
2014-01-08,10.575,10.588,10.505,10.56,49112,0
2014-01-09,10.603,10.603,10.472,10.588,45642,0
2014-01-10,10.575,10.666,10.541,10.637,56361,0
2014-01-13,10.784,10.974,10.472,10.652,133941,0
2014-01-14,10.754,10.784,10.424,10.511,263458,0
2014-01-15,10.517,10.901,10.517,10.895,149517,0
2014-01-16,10.84,10.936,10.818,10.928,83448,0
2014-01-17,10.943,11.077,10.865,11.06,121895,0
2014-01-21,11.187,11.187,11.084,11.163,139736,0
2014-01-22,11.201,11.217,11.154,11.207,63545,0
2014-01-23,11.207,11.207,11.115,11.207,65927,0
2014-01-24,11.139,11.201,11.092,11.178,163016,0
2014-01-27,11.242,11.342,11.069,11.201,203007,0
2014-01-28,11.207,11.264,11.195,11.264,170889,0
2014-01-29,11.169,11.258,11.132,11.169,267375,0
2014-01-30,11.233,11.264,11.154,11.233,144471,0
2014-01-31,11.195,11.233,10.957,11.195,210129,0
2014-02-03,11.233,11.25,11.115,11.124,198818,0
2014-02-04,11.139,11.163,11.006,11.013,110526,0
2014-02-05,11.046,11.069,10.99,11.019,126230,0
2014-02-06,11.028,11.084,11.006,11.046,54681,0
2014-02-07,11.046,11.107,11.013,11.084,119253,0
2014-02-10,11.084,11.115,11.06,11.107,109473,0
2014-02-11,11.1,11.187,11.084,11.163,49278,0
2014-02-12,11.139,11.242,11.139,11.201,81093,0
2014-02-13,11.154,11.39,11.154,11.368,54908,0
2014-02-14,11.39,11.414,11.28,11.376,69724,0
2014-02-18,11.404,11.61,11.376,11.548,119115,0
2014-02-19,11.485,11.634,11.39,11.414,81235,0
2014-02-20,11.444,11.515,11.404,11.485,34817,0
2014-02-21,11.548,11.641,11.501,11.54,64711,0
2014-02-24,11.595,11.674,11.548,11.571,81373,0
2014-02-25,11.603,11.603,11.376,11.397,104423,0
2014-02-26,11.404,11.531,11.333,11.376,130328,0
2014-02-27,11.376,11.444,11.154,11.439,66845,0
2014-02-28,11.485,11.704,11.39,11.404,64915,0
2014-03-03,11.342,11.382,11.296,11.319,95678,0
2014-03-04,11.352,11.368,10.957,11.019,283493,0
2014-03-05,11.053,11.069,10.818,10.865,153506,0
2014-03-06,10.855,10.965,10.809,10.919,104099,0
2014-03-07,10.99,10.99,10.779,10.888,79929,0
2014-03-10,10.834,10.895,10.7,10.8,90500,0
2014-03-11,10.771,10.881,10.722,10.834,99033,0
2014-03-12,10.763,10.99,10.763,10.919,72443,0
2014-03-13,10.919,10.974,10.416,10.479,259622,0
2014-03-14,10.486,10.674,10.486,10.63,106502,0
2014-03-17,10.722,10.84,10.708,10.8,112583,0
2014-03-18,10.8,10.872,10.746,10.865,119490,0
2014-03-19,10.872,10.965,10.771,10.834,147084,0
2014-03-20,10.771,10.957,10.771,10.936,110663,0
2014-03-21,10.957,10.982,10.834,10.865,349456,0
2014-03-24,10.865,10.943,10.652,10.872,204985,0
2014-03-25,10.919,10.998,10.834,10.95,123865,0
2014-03-26,11.013,11.028,10.7,10.715,174912,0
2014-03-27,10.692,10.763,10.621,10.666,67897,0
2014-03-28,10.637,10.715,10.517,10.525,284865,0
2014-03-31,10.541,10.674,10.525,10.643,199834,0
2014-04-01,10.7,10.8,10.7,10.715,136174,0
2014-04-02,10.708,10.771,10.588,10.708,144835,0
2014-04-03,10.692,10.779,10.684,10.715,100806,0
2014-04-04,10.791,10.791,10.517,10.517,152070,0
2014-04-07,10.511,10.55,10.496,10.517,185398,0
2014-04-08,10.534,10.613,10.486,10.496,118245,0
2014-04-09,10.486,10.637,10.454,10.575,106001,0
2014-04-10,10.525,10.534,10.291,10.305,213311,0
2014-04-11,10.291,10.361,10.291,10.33,218112,0
2014-04-14,10.37,10.37,10.291,10.337,162859,0
2014-04-15,10.37,10.424,10.291,10.305,159766,0
2014-04-16,10.376,10.511,10.37,10.447,88574,0
2014-04-17,10.409,10.486,10.37,10.441,95090,0
2014-04-21,10.462,10.525,10.361,10.472,93646,0
2014-04-22,10.5,10.585,10.452,10.509,102413,0
2014-04-23,10.531,10.546,10.467,10.482,110917,0
2014-04-24,10.514,10.514,10.419,10.458,190547,0
2014-04-25,10.428,10.476,10.395,10.412,145751,0
2014-04-28,10.419,10.419,10.252,10.286,436784,0
2014-04-29,10.349,10.349,10.252,10.269,137631,0
2014-04-30,10.286,10.379,10.244,10.349,216504,0
2014-05-01,10.325,10.373,10.286,10.349,139945,0
2014-05-02,10.34,10.444,10.325,10.355,90928,0
2014-05-05,10.325,10.412,10.325,10.395,86637,0
2014-05-06,10.355,10.388,10.307,10.325,119506,0
2014-05-07,10.325,10.355,10.286,10.332,137592,0
2014-05-08,10.286,10.349,10.197,10.223,232865,0
2014-05-09,10.206,10.231,10.142,10.173,137851,0
2014-05-12,10.188,10.355,10.167,10.332,119105,0
2014-05-13,10.294,10.325,10.244,10.294,128739,0
2014-05-14,10.269,10.307,10.167,10.173,156787,0
2014-05-15,10.124,10.181,10.079,10.11,190911,0
2014-05-16,10.095,10.167,10.079,10.167,134697,0
2014-05-19,10.181,10.301,10.159,10.301,145556,0
2014-05-20,10.252,10.277,10.159,10.197,157987,0
2014-05-21,10.252,10.252,10.134,10.167,177121,0
2014-05-22,10.173,10.231,10.134,10.15,138960,0
2014-05-23,10.173,10.197,10.124,10.181,92605,0
2014-05-27,10.236,10.244,10.159,10.206,124630,0
2014-05-28,10.188,10.244,10.134,10.197,97530,0
2014-05-29,10.197,10.294,10.159,10.173,115946,0
2014-05-30,10.214,10.214,10.079,10.134,406267,0
2014-06-02,10.102,10.167,10.079,10.159,165854,0
2014-06-03,10.086,10.206,10.079,10.173,248580,0
2014-06-04,10.102,10.173,10.095,10.167,127374,0
2014-06-05,10.142,10.316,10.118,10.294,170331,0
2014-06-06,10.269,10.307,9.729,9.839,566947,0
2014-06-09,9.839,9.928,9.753,9.794,234928,0
2014-06-10,9.794,9.928,9.767,9.887,167343,0
2014-06-11,9.872,9.872,9.785,9.831,152108,0
2014-06-12,9.895,9.895,9.775,9.88,430194,0
2014-06-13,9.895,10.063,9.88,9.982,280057,0
2014-06-16,9.935,10.008,9.88,9.903,169749,0
2014-06-17,9.866,9.967,9.839,9.88,139711,0
2014-06-18,9.872,9.903,9.785,9.88,125384,0
2014-06-19,9.912,9.952,9.849,9.912,148981,0
2014-06-20,9.945,9.945,9.803,9.809,198157,0
2014-06-23,9.824,9.857,9.753,9.767,190003,0
2014-06-24,9.753,9.912,9.684,9.688,238495,0
2014-06-25,9.674,9.688,9.633,9.633,155793,0
2014-06-26,9.642,9.816,9.642,9.746,313751,0
2014-06-27,9.775,10.022,9.721,10.022,3068744,0
2014-06-30,10.031,10.294,10.031,10.277,466235,0
2014-07-01,10.26,10.458,10.26,10.404,254804,0
2014-07-02,10.395,10.467,10.332,10.34,178055,0
2014-07-03,10.444,10.452,10.325,10.325,189357,0
2014-07-07,10.316,10.316,10.181,10.252,99639,0
2014-07-08,10.236,10.252,10.134,10.15,132216,0
2014-07-09,10.188,10.236,10.15,10.159,61700,0
2014-07-10,10.071,10.231,10.046,10.188,195255,0
2014-07-11,10.236,10.316,10.188,10.277,250574,0
2014-07-14,10.325,10.404,10.269,10.286,142781,0
2014-07-15,10.316,10.388,10.244,10.26,103346,0
2014-07-16,10.294,10.364,10.236,10.252,71930,0
2014-07-17,10.231,10.277,10.086,10.095,64789,0
2014-07-18,10.102,10.244,10.079,10.236,74982,0
2014-07-21,10.231,10.269,10.118,10.214,61966,0
2014-07-22,10.26,10.294,10.223,10.223,88827,0
2014-07-23,10.257,10.29,10.192,10.218,44454,0
2014-07-24,10.227,10.266,10.201,10.227,50888,0
2014-07-25,10.201,10.247,10.192,10.218,39157,0
2014-07-28,10.201,10.234,10.112,10.192,93336,0
2014-07-29,10.184,10.227,10.17,10.17,28069,0
2014-07-30,10.218,10.24,10.122,10.137,102226,0
2014-07-31,10.112,10.112,9.929,9.936,159814,0
2014-08-01,9.936,9.976,9.824,9.896,86785,0
2014-08-04,9.88,9.961,9.824,9.839,44883,0
2014-08-05,9.839,9.953,9.824,9.849,70071,0
2014-08-06,9.824,9.936,9.793,9.857,48423,0
2014-08-07,9.896,9.936,9.809,9.866,57365,0
2014-08-08,9.872,9.936,9.831,9.904,52762,0
2014-08-11,9.953,10.089,9.929,10.01,81948,0
2014-08-12,9.968,10.145,9.953,10.024,45189,0
2014-08-13,10.057,10.057,9.953,10.024,33106,0
2014-08-14,10.001,10.049,9.984,10.032,55128,0
2014-08-15,10.081,10.098,9.929,10.089,44226,0
2014-08-18,10.089,10.128,10.024,10.098,44067,0
2014-08-19,10.072,10.112,10.049,10.072,60809,0
2014-08-20,10.089,10.105,10.024,10.098,32085,0
2014-08-21,10.105,10.137,10.065,10.137,52887,0
2014-08-22,10.122,10.137,10.039,10.098,39521,0
2014-08-25,10.089,10.163,10.049,10.105,39443,0
2014-08-26,10.065,10.176,10.065,10.128,47114,0
2014-08-27,10.137,10.192,10.137,10.192,130388,0
2014-08-28,10.137,10.201,10.128,10.201,43893,0
2014-08-29,10.17,10.209,10.057,10.072,127070,0
2014-09-02,10.072,10.137,10.072,10.098,20135,0
2014-09-03,10.098,10.105,10.065,10.072,42861,0
2014-09-04,10.049,10.098,10.001,10.032,71956,0
2014-09-05,10.001,10.049,9.976,10.039,34439,0
2014-09-08,9.984,9.992,9.913,9.953,51411,0
2014-09-09,9.946,9.953,9.904,9.913,40050,0
2014-09-10,9.904,9.904,9.839,9.849,118704,0
2014-09-11,9.802,9.824,9.591,9.631,335765,0
2014-09-12,9.6,9.625,9.51,9.544,285203,0
2014-09-15,9.51,9.544,9.4983,9.505,123990,0
2014-09-16,9.505,9.505,9.3682,9.3682,191623,0
2014-09-17,9.3839,9.3987,9.2473,9.2551,179134,0
2014-09-18,9.2298,9.3027,9.1905,9.1905,115856,0
2014-09-19,9.2396,9.2396,9.1427,9.1427,149802,0
2014-09-22,9.1829,9.1829,9.0705,9.08,53279,0
2014-09-23,9.0705,9.0866,9.0065,9.0065,123997,0
2014-09-24,8.9971,9.0376,8.9593,9.0065,83574,0
2014-09-25,8.981,8.981,8.8459,8.87,178224,0
2014-09-26,8.9035,8.9035,8.6779,8.7181,204397,0
2014-09-29,8.6382,8.6779,8.5574,8.5977,126847,0
2014-09-30,8.5889,8.7254,8.5252,8.6301,453640,0
2014-10-01,8.6382,8.6862,8.5808,8.5889,147883,0
2014-10-02,8.5977,8.7015,8.5889,8.6301,144492,0
2014-10-03,8.6625,8.7335,8.6625,8.6688,176647,0
2014-10-06,8.7335,8.749,8.6444,8.7089,143933,0
2014-10-07,8.6625,8.7572,8.6444,8.749,77974,0
2014-10-08,8.7664,8.8459,8.7089,8.8218,115438,0
2014-10-09,8.8608,8.8608,8.7418,8.7974,90535,0
2014-10-10,8.7737,8.8218,8.6625,8.7015,152577,0
2014-10-13,8.7418,8.7827,8.6625,8.6862,69147,0
2014-10-14,8.6862,8.7015,8.613,8.6935,127518,0
2014-10-15,8.6779,8.7089,8.5808,8.7089,98928,0
2014-10-16,8.604,8.9257,8.5889,8.8459,124834,0
2014-10-17,8.8774,9.0065,8.8608,8.8774,60581,0
2014-10-20,8.9257,8.9508,8.8868,8.9257,61378,0
2014-10-21,9.0065,9.0065,8.9424,9.0065,98127,0
2014-10-22,9.062,9.0949,8.981,9.0065,60342,0
2014-10-23,9.0264,9.0986,9.0264,9.0836,97103,0
2014-10-24,9.0836,9.1331,9.0583,9.0678,95704,0
2014-10-27,9.0986,9.0986,9.0112,9.0678,59071,0
2014-10-28,9.1331,9.1331,8.9942,9.0836,114383,0
2014-10-29,9.0762,9.1159,9.0188,9.0836,67346,0
2014-10-30,9.0922,9.1407,9.0018,9.0922,79182,0
2014-10-31,9.2288,9.2288,9.0678,9.1484,170939,0
2014-11-03,9.1638,9.1638,9.0678,9.0986,110500,0
2014-11-04,9.0583,9.0922,8.9764,9.0583,50972,0
2014-11-05,9.0762,9.1073,9.0498,9.0836,20662,0
2014-11-06,9.1331,9.1331,9.0346,9.0762,44631,0
2014-11-07,9.0762,9.1407,9.0112,9.1159,80227,0
2014-11-10,9.1235,9.1982,9.0762,9.1159,64125,0
2014-11-11,9.1331,9.1407,9.0986,9.1159,30705,0
2014-11-12,9.1235,9.1235,9.0922,9.1159,62101,0
2014-11-13,9.1484,9.1484,9.0583,9.0922,49368,0
2014-11-14,9.0836,9.1407,9.0583,9.1159,25249,0
2014-11-17,9.0836,9.1331,9.0836,9.0986,18574,0
2014-11-18,9.1159,9.1407,9.0762,9.1235,42319,0
2014-11-19,9.0678,9.0678,9.0264,9.0264,55016,0
2014-11-20,9.0112,9.0422,9.0112,9.0264,58639,0
2014-11-21,9.0836,9.1073,8.9942,9.0264,31355,0
2014-11-24,9.0264,9.0498,9.0018,9.0112,141601,0
2014-11-25,9.0018,9.0346,8.9706,9.0346,87987,0
2014-11-26,9.0112,9.0422,8.9622,8.9706,111043,0
2014-11-28,8.9706,8.9942,8.9054,8.9706,34181,0
2014-12-01,8.9622,8.9622,8.7672,8.7672,157128,0
2014-12-02,8.7755,8.8488,8.7344,8.749,82097,0
2014-12-03,8.749,8.8144,8.6779,8.7262,232438,0
2014-12-04,8.7262,8.7847,8.7262,8.7847,39951,0
2014-12-05,8.749,8.7847,8.7099,8.719,57211,0
2014-12-08,8.6935,8.7099,8.4506,8.5072,145140,0
2014-12-09,8.4256,8.5072,8.3689,8.4901,90348,0
2014-12-10,8.4583,8.4583,8.3286,8.3286,113042,0
2014-12-11,8.3199,8.3448,8.2797,8.2797,78249,0
2014-12-12,8.2718,8.2797,8.1012,8.1012,117274,0
2014-12-15,8.1661,8.1902,8.0361,8.0683,126541,0
2014-12-16,8.0446,8.1099,7.9716,7.9875,116843,0
2014-12-17,7.9959,8.1661,7.9716,8.0683,133190,0
2014-12-18,8.1418,8.2229,8.0523,8.1817,101410,0
2014-12-19,8.1579,8.2229,8.0937,8.1579,195634,0
2014-12-22,8.1579,8.2797,7.9959,8.1099,101051,0
2014-12-23,8.0523,8.1418,8.0446,8.1418,116642,0
2014-12-24,8.0767,8.1579,8.0767,8.1249,32646,0
2014-12-26,8.1249,8.1817,8.1174,8.1505,46744,0
2014-12-29,8.1953,8.1953,8.1047,8.1867,112474,0
2014-12-30,8.1376,8.1705,8.0962,8.1122,307774,0
2014-12-31,8.0886,8.1621,8.0717,8.0886,346973,0
2015-01-02,8.178,8.319,8.1537,8.2443,131891,0
2015-01-05,8.2769,8.2769,8.204,8.2358,85266,0
2015-01-06,8.2614,8.2942,8.1621,8.228,62187,0
2015-01-07,8.2856,8.2856,8.2125,8.2443,80371,0
2015-01-08,8.3106,8.319,8.2769,8.3018,73709,0
2015-01-09,8.2942,8.3106,8.1953,8.2194,64999,0
2015-01-12,8.2769,8.2769,8.1376,8.228,53977,0
2015-01-13,8.2358,8.2769,8.0962,8.204,48518,0
2015-01-14,8.1208,8.2125,8.1047,8.1867,27055,0
2015-01-15,8.1621,8.1705,8.0309,8.0309,101623,0
2015-01-16,7.9976,8.0632,7.9893,7.9976,53770,0
2015-01-20,8.0141,8.0141,7.9071,7.9316,76803,0
2015-01-21,7.9155,7.965,7.9071,7.9071,54285,0
2015-01-22,7.9071,7.9808,7.8988,7.9808,57428,0
2015-01-23,7.9482,7.9893,7.9071,7.9569,35344,0
2015-01-26,7.9401,7.9401,7.8988,7.9071,43520,0
2015-01-27,7.8824,7.9071,7.8577,7.8742,42917,0
2015-01-28,7.866,7.9316,7.8496,7.9235,79236,0
2015-01-29,7.9316,7.9316,7.7426,7.8084,73707,0
2015-01-30,7.7507,7.8824,7.7014,7.8002,198303,0
2015-02-02,7.8084,7.8165,7.7096,7.792,62593,0
2015-02-03,7.8332,7.8577,7.7178,7.7426,73694,0
2015-02-04,7.7426,7.7674,7.7014,7.7096,55430,0
2015-02-05,7.7342,7.8084,7.7262,7.7342,73133,0
2015-02-06,7.7262,7.8084,7.7262,7.7426,40721,0
2015-02-09,7.6685,7.7674,7.6685,7.7014,47566,0
2015-02-10,7.6851,7.759,7.6521,7.7342,72424,0
2015-02-11,7.7426,7.759,7.6932,7.7262,79846,0
2015-02-12,7.7426,7.8165,7.7178,7.8165,53282,0
2015-02-13,7.7837,7.9155,7.7837,7.9155,19272,0
2015-02-17,7.866,7.9235,7.8165,7.9235,75462,0
2015-02-18,7.8577,8.0141,7.8577,8.0141,79982,0
2015-02-19,7.965,8.1047,7.965,8.1047,43505,0
2015-02-20,8.1047,8.1047,8.0309,8.1047,27890,0
2015-02-23,8.0717,8.1208,7.9976,8.0548,62394,0
2015-02-24,8.0632,8.1462,8.0472,8.0717,28392,0
2015-02-25,8.1208,8.1537,8.0717,8.0886,14036,0
2015-02-26,8.0632,8.1047,8.0472,8.1047,38648,0
2015-02-27,8.1293,8.228,8.1293,8.204,68958,0
2015-03-02,8.2692,8.319,8.228,8.3106,38527,0
2015-03-03,8.228,8.319,8.1953,8.319,37920,0
2015-03-04,8.2942,8.2942,8.2125,8.2358,37677,0
2015-03-05,8.228,8.2531,8.204,8.2531,64294,0
2015-03-06,8.2194,8.2692,8.204,8.228,82037,0
2015-03-09,8.1705,8.228,8.1537,8.1537,23822,0
2015-03-10,8.1047,8.1462,8.0801,8.0886,36218,0
2015-03-11,8.0801,8.1376,7.9893,8.0141,42416,0
2015-03-12,8.0141,8.0962,7.9893,8.0472,34394,0
2015-03-13,8.0226,8.0226,7.9071,7.9569,80455,0
2015-03-16,7.965,8.0226,7.7507,7.8248,118498,0
2015-03-17,7.759,7.8165,7.7426,7.8165,73165,0
2015-03-18,7.8002,7.8413,7.7674,7.8165,49588,0
2015-03-19,7.8165,7.8577,7.7507,7.8165,29411,0
2015-03-20,7.8248,7.8742,7.8002,7.8742,66967,0
2015-03-23,7.866,7.8988,7.8165,7.8988,40471,0
2015-03-24,7.8988,7.8988,7.8165,7.8413,20297,0
2015-03-25,7.8496,7.8824,7.8084,7.8332,22000,0
2015-03-26,7.8332,7.9316,7.8332,7.8908,23090,0
2015-03-27,7.866,7.8908,7.792,7.8908,195309,0
2015-03-30,7.866,7.8742,7.8496,7.866,85925,0
2015-03-31,7.8084,7.8742,7.7837,7.8002,138249,0
2015-04-01,7.8002,7.8496,7.7755,7.8248,111935,0
2015-04-02,7.8332,7.8496,7.792,7.8248,168570,0
2015-04-06,7.7837,7.866,7.7837,7.8496,136972,0
2015-04-07,7.8248,7.8824,7.8165,7.866,154658,0
2015-04-08,7.8577,7.8824,7.8332,7.8742,30991,0
2015-04-09,7.8742,7.9316,7.8165,7.9316,73795,0
2015-04-10,7.9401,7.9401,7.8988,7.9071,9359,0
2015-04-13,7.8496,7.8988,7.8496,7.8742,21026,0
2015-04-14,7.8824,7.8824,7.8248,7.8577,53232,0
2015-04-15,7.8577,7.9569,7.8332,7.9316,24574,0
2015-04-16,7.9071,7.9976,7.866,7.9976,39161,0
2015-04-17,7.9071,8.006,7.9071,7.9733,57365,0
2015-04-20,7.965,8.0472,7.9316,7.9733,47637,0
2015-04-21,7.965,8.0717,7.8988,8.0632,40162,0
2015-04-22,8.0472,8.0632,7.9893,8.0632,11930,0
2015-04-23,8.0844,8.1343,7.9925,8.0175,56096,0
2015-04-24,8.0343,8.1596,8.0175,8.1259,46751,0
2015-04-27,8.1174,8.1511,8.0175,8.0844,56216,0
2015-04-28,8.0927,8.1259,8.0259,8.0844,22296,0
2015-04-29,8.0175,8.0927,8.0091,8.0505,39435,0
2015-04-30,8.0759,8.0927,8.0091,8.0927,80428,0
2015-05-01,8.1259,8.2177,8.1174,8.2177,62327,0
2015-05-04,8.2262,8.3181,8.2013,8.276,85822,0
2015-05-05,8.2932,8.3097,8.2847,8.3011,34999,0
2015-05-06,8.2262,8.2511,8.1426,8.2177,28972,0
2015-05-07,8.2339,8.2599,8.1426,8.1757,14286,0
2015-05-08,8.2177,8.2177,8.1343,8.1511,45308,0
2015-05-11,8.1259,8.21,8.1259,8.21,29607,0
2015-05-12,8.2013,8.2426,8.1343,8.2177,29579,0
2015-05-13,8.2262,8.2262,8.1426,8.2013,7791,0
2015-05-14,8.1841,8.1927,8.1596,8.1927,50822,0
2015-05-15,8.1099,8.1927,8.1099,8.1841,9445,0
2015-05-18,8.2013,8.2426,8.1841,8.2013,27261,0
2015-05-19,8.1841,8.2426,8.1596,8.2262,62448,0
2015-05-20,8.2511,8.326,8.2177,8.3097,36198,0
2015-05-21,8.276,8.343,8.2511,8.326,134126,0
2015-05-22,8.326,8.4772,8.326,8.4686,60412,0
2015-05-26,8.4264,8.443,8.343,8.443,62294,0
2015-05-27,8.4187,8.4686,8.4102,8.4514,35480,0
2015-05-28,8.4514,8.4599,8.3929,8.4264,46875,0
2015-05-29,8.443,8.4599,8.4187,8.4342,34758,0
2015-06-01,8.4264,8.4599,8.343,8.4187,35147,0
2015-06-02,8.5012,8.5012,8.443,8.4686,29546,0
2015-06-03,8.4686,8.527,8.443,8.4842,55855,0
2015-06-04,8.4514,8.4842,8.443,8.4514,12465,0
2015-06-05,8.443,8.6014,8.443,8.5853,50342,0
2015-06-08,8.5512,8.5682,8.4842,8.5012,38715,0
2015-06-09,8.5012,8.677,8.4928,8.6428,40372,0
2015-06-10,8.6355,8.719,8.5422,8.6355,35293,0
2015-06-11,8.6184,8.6184,8.4772,8.5098,13179,0
2015-06-12,8.527,8.5934,8.5181,8.5593,28528,0
2015-06-15,8.5351,8.7015,8.4928,8.5593,36558,0
2015-06-16,8.5012,8.6355,8.4686,8.5351,63528,0
2015-06-17,8.5181,8.6266,8.5181,8.6266,47945,0
2015-06-18,8.677,8.7099,8.5422,8.6014,21335,0
2015-06-19,8.5934,8.6355,8.5098,8.5512,38836,0
2015-06-22,8.5351,8.6094,8.4772,8.5512,53937,0
2015-06-23,8.5422,8.6014,8.5098,8.5098,47995,0
2015-06-24,8.4514,8.5853,8.4514,8.5772,131369,0
2015-06-25,8.4928,8.5181,8.4342,8.4772,69760,0
2015-06-26,8.443,8.5422,8.4264,8.527,63406,0
2015-06-29,8.4928,8.527,8.4772,8.527,76952,0
2015-06-30,8.4928,8.5682,8.4928,8.5098,82178,0
2015-07-01,8.6014,8.6014,8.5098,8.5593,56334,0
2015-07-02,8.5422,8.5682,8.5098,8.5593,42071,0
2015-07-06,8.5181,8.5682,8.5181,8.5593,30685,0
2015-07-07,8.5512,8.5512,8.4842,8.527,192856,0
2015-07-08,8.5012,8.527,8.4928,8.5012,98646,0
2015-07-09,8.4842,8.527,8.4686,8.5012,38836,0
2015-07-10,8.5098,8.5181,8.4187,8.4187,103079,0
2015-07-13,8.4102,8.5012,8.4102,8.4514,78508,0
2015-07-14,8.4514,8.527,8.4514,8.4842,54160,0
2015-07-15,8.4928,8.5098,8.4599,8.5012,47585,0
2015-07-16,8.5181,8.5181,8.4102,8.4187,34280,0
2015-07-17,8.443,8.4928,8.3843,8.4342,64844,0
2015-07-20,8.4102,8.443,8.3929,8.4102,28648,0
2015-07-21,8.4017,8.4342,8.368,8.3843,24331,0
2015-07-22,8.368,8.3929,8.2932,8.326,81625,0
2015-07-23,8.3304,8.381,8.271,8.2881,52733,0
2015-07-24,8.2461,8.3217,8.2461,8.2461,50843,0
2015-07-27,8.204,8.2288,8.1276,8.1276,64441,0
2015-07-28,8.1108,8.2375,8.1022,8.1359,96721,0
2015-07-29,8.204,8.2288,8.0683,8.1276,52733,0
2015-07-30,8.119,8.2375,8.119,8.1867,68580,0
2015-07-31,8.2201,8.2797,8.178,8.2797,165064,0
2015-08-03,8.2797,8.2797,8.1359,8.1696,76616,0
2015-08-04,8.1696,8.1696,8.1359,8.1359,26012,0
2015-08-05,8.1696,8.2461,7.9668,8.0599,144134,0
2015-08-06,8.1108,8.1108,8.0091,8.0175,54265,0
2015-08-07,8.0007,8.0346,7.9584,8.0346,17618,0
2015-08-10,8.0346,8.1276,8.0346,8.1108,65978,0
2015-08-11,8.0937,8.0937,8.0007,8.0937,33092,0
2015-08-12,8.0767,8.398,8.026,8.2288,44457,0
2015-08-13,8.2461,8.2461,8.1276,8.1614,51198,0
2015-08-14,8.1445,8.204,8.119,8.204,60893,0
2015-08-17,8.178,8.2288,8.0937,8.1953,13360,0
2015-08-18,8.2125,8.2375,8.1445,8.1445,6266,0
2015-08-19,8.2125,8.2461,8.1614,8.2125,8395,0
2015-08-20,8.204,8.3053,8.0514,8.1445,27904,0
2015-08-21,8.0852,8.1359,8.0852,8.1276,46349,0
2015-08-24,7.8991,8.1022,7.8908,7.9668,80246,0
2015-08-25,8.0599,8.0599,7.9753,7.9753,31215,0
2015-08-26,7.9838,8.0767,7.8991,7.9415,31333,0
2015-08-27,7.9753,8.119,7.9161,8.026,39374,0
2015-08-28,7.9838,8.0683,7.9668,8.0007,20928,0
2015-08-31,8.0346,8.0346,7.933,7.9923,35944,0
2015-09-01,7.9246,7.9499,7.8062,7.9246,119424,0
2015-09-02,7.9161,7.9584,7.823,7.8738,24360,0
2015-09-03,7.8569,7.8822,7.8315,7.8738,20102,0
2015-09-04,7.7723,7.8822,7.7723,7.7723,30744,0
2015-09-08,7.8147,7.84,7.5777,7.6201,111026,0
2015-09-09,7.6116,7.6623,7.5862,7.6116,70470,0
2015-09-10,7.6031,7.6878,7.5692,7.6623,46894,0
2015-09-11,7.6286,7.6454,7.6031,7.6116,31570,0
2015-09-14,7.6031,7.6116,7.5101,7.5524,33224,0
2015-09-15,7.544,7.6031,7.5356,7.544,19982,0
2015-09-16,7.5692,7.6201,7.5356,7.5777,14898,0
2015-09-17,7.6116,7.6539,7.5692,7.5862,8477,0
2015-09-18,7.5524,7.6793,7.5524,7.6031,24360,0
2015-09-21,7.6031,7.6031,7.5524,7.5862,30389,0
2015-09-22,7.5609,7.6201,7.5524,7.5524,21757,0
2015-09-23,7.5692,7.6201,7.5271,7.5524,5557,0
2015-09-24,7.544,7.5947,7.5101,7.5692,24025,0
2015-09-25,7.5609,7.5947,7.4509,7.4848,37838,0
2015-09-28,7.4848,7.5187,7.0702,7.0959,126268,0
2015-09-29,7.1718,7.1886,6.8249,6.8673,176769,0
2015-09-30,6.8843,7.0112,6.8503,6.9437,84777,0
2015-10-01,6.9687,6.9687,6.7913,6.8758,20691,0
2015-10-02,6.9012,6.9604,6.7913,6.8166,14307,0
2015-10-05,6.8083,6.8928,6.7405,6.7828,145231,0
2015-10-06,6.7574,6.8249,6.749,6.7828,66452,0
2015-10-07,6.8083,6.9604,6.8083,6.9604,94237,0
2015-10-08,6.8928,6.9687,6.8503,6.9437,45877,0
2015-10-09,6.952,6.9773,6.8673,6.9182,148746,0
2015-10-12,6.9266,6.9687,6.8928,6.9351,61645,0
2015-10-13,6.9266,6.9604,6.9266,6.9437,40082,0
2015-10-14,6.9687,6.994,6.9437,6.9437,146499,0
2015-10-15,7.4172,7.7386,7.4002,7.5862,624426,0
2015-10-16,7.5017,7.5862,7.4594,7.4932,29914,0
2015-10-19,7.4594,7.5101,7.3917,7.4002,29484,0
2015-10-20,7.4339,7.4339,7.341,7.3663,23762,0
2015-10-21,7.3495,7.3663,7.1973,7.2227,35708,0
2015-10-22,7.2699,7.2871,7.201,7.2699,18502,0
2015-10-23,7.2784,7.2784,7.1839,7.201,11054,0
2015-10-26,7.2269,7.2269,7.0895,7.1323,24204,0
2015-10-27,7.1668,7.1839,7.0464,7.0808,43057,0
2015-10-28,7.1151,7.1151,7.0121,7.0636,40499,0
2015-10-29,7.0808,7.0808,6.9604,7.0036,20713,0
2015-10-30,7.0293,7.201,6.9519,7.1496,57838,0
2015-11-02,7.1754,7.1839,7.1323,7.158,19254,0
2015-11-03,7.098,7.2956,7.098,7.201,47131,0
2015-11-04,7.1754,7.1754,7.0636,7.1066,20975,0
2015-11-05,7.1151,7.1925,6.9947,7.141,31887,0
2015-11-06,7.141,7.3043,7.141,7.2956,46896,0
2015-11-09,7.158,7.3472,7.0464,7.1238,42046,0
2015-11-10,7.0808,7.1238,7.055,7.0895,20015,0
2015-11-11,7.098,7.1496,7.0464,7.1066,33747,0
2015-11-12,7.1323,7.1754,7.0722,7.1238,87513,0
2015-11-13,7.0207,7.1754,6.9689,7.0895,27348,0
2015-11-16,7.0121,7.1066,6.8832,7.0895,80645,0
2015-11-17,7.0722,7.0722,6.9175,6.9435,61676,0
2015-11-18,6.9262,7.0121,6.9175,6.9519,19550,0
2015-11-19,6.9262,6.9604,6.8315,6.8746,91002,0
2015-11-20,6.8573,6.9089,6.8315,6.8489,27348,0
2015-11-23,6.8315,7.0036,6.8315,7.0036,75991,0
2015-11-24,7.0121,7.055,6.9777,7.0121,121375,0
2015-11-25,7.0036,7.1066,7.0036,7.055,61794,0
2015-11-27,7.0207,7.2183,7.0207,7.2183,57371,0
2015-11-30,7.1323,7.2097,7.0121,7.1839,86463,0
2015-12-01,7.1668,7.3729,7.1668,7.2784,154849,0
2015-12-02,7.2784,7.3043,7.1839,7.2784,29390,0
2015-12-03,7.2527,7.2699,7.0293,7.0808,68519,0
2015-12-04,7.1151,7.2097,6.9262,7.0293,138365,0
2015-12-07,7.0036,7.0207,6.9604,6.9947,31652,0
2015-12-08,6.9604,7.0036,6.9347,6.9519,40684,0
2015-12-09,6.9604,7.055,6.9175,6.9262,76571,0
2015-12-10,6.9003,7.0121,6.8315,6.8489,92863,0
2015-12-11,6.8916,6.9262,6.7199,6.7285,104386,0
2015-12-14,6.7199,6.7715,6.3245,6.3332,237404,0
2015-12-15,6.3763,6.3847,6.2903,6.3073,82507,0
2015-12-16,6.3418,6.4191,6.1183,6.3245,136619,0
2015-12-17,6.3589,6.4708,6.2989,6.3073,64701,0
2015-12-18,6.3245,6.3418,6.2472,6.3161,148838,0
2015-12-21,6.3161,6.4621,6.273,6.3073,68542,0
2015-12-22,6.3332,6.4621,6.3161,6.3847,67776,0
2015-12-23,6.4019,6.5565,6.3589,6.5136,84137,0
2015-12-24,6.4535,6.5481,6.4362,6.5051,54515,0
2015-12-28,6.4793,6.4964,6.3161,6.3589,138685,0
2015-12-29,6.5517,6.6772,6.3992,6.4889,87762,0
2015-12-30,6.4351,6.5068,6.3455,6.4172,135692,0
2015-12-31,6.462,6.6413,6.3992,6.6053,123744,0
2016-01-04,6.5158,6.6502,6.3814,6.6235,24393,0
2016-01-05,6.6593,6.731,6.5695,6.7219,46286,0
2016-01-06,6.686,6.767,6.5875,6.7489,16451,0
2016-01-07,6.7219,6.7399,6.5068,6.5785,22485,0
2016-01-08,6.6681,6.6681,6.471,6.6413,51662,0
2016-01-11,6.7219,6.8833,6.6772,6.8295,84767,0
2016-01-12,6.8384,6.8475,6.3904,6.5517,28406,0
2016-01-13,6.5337,6.5517,6.2917,6.3366,88835,0
2016-01-14,6.3725,6.4889,6.2648,6.4531,102897,0
2016-01-15,6.3366,6.4083,6.2648,6.3455,21626,0
2016-01-19,6.3992,6.5068,6.2648,6.2917,24770,0
2016-01-20,6.2559,6.2559,6.0588,6.1125,67810,0
2016-01-21,6.1574,6.3366,6.1393,6.2022,37874,0
2016-01-22,6.2648,6.498,6.1662,6.4531,21033,0
2016-01-25,6.471,6.5248,6.3455,6.3635,47691,0
2016-01-26,6.3455,6.4889,6.3394,6.48,27579,0
2016-01-27,6.471,6.6681,6.4351,6.5337,72485,0
2016-01-28,6.6593,6.6681,6.5248,6.6413,48528,0
2016-01-29,6.6681,6.7399,6.5474,6.6323,65946,0
2016-02-01,6.6413,6.704,6.471,6.6502,78414,0
2016-02-02,6.6952,6.8295,6.4351,6.48,62952,0
2016-02-03,6.4889,6.5158,6.4083,6.48,31308,0
2016-02-04,6.4442,6.5966,6.4442,6.5248,9730,0
2016-02-05,6.498,6.6143,6.3904,6.4083,54268,0
2016-02-08,6.3635,6.3814,6.2827,6.3725,37229,0
2016-02-09,6.3097,6.3814,6.238,6.2827,57428,0
2016-02-10,6.3008,6.4262,6.2648,6.3008,31652,0
2016-02-11,6.2289,6.2917,6.0945,6.1393,57591,0
2016-02-12,6.1662,6.3008,6.1483,6.2289,53788,0
2016-02-16,6.2917,6.3186,6.211,6.2469,28449,0
2016-02-17,6.2559,6.3635,6.2559,6.2648,22540,0
2016-02-18,6.3209,6.3303,6.2381,6.2739,25641,0
2016-02-19,6.2559,6.3186,6.238,6.2469,39380,0
2016-02-22,6.2559,6.3545,6.2201,6.2648,49903,0
2016-02-23,6.2917,6.2917,6.2201,6.2469,13054,0
2016-02-24,6.1843,6.2648,6.1843,6.2559,33239,0
2016-02-25,6.2648,6.2648,6.1216,6.1843,69339,0
2016-02-26,6.2469,6.3545,6.1393,6.1662,36237,0
2016-02-29,6.2289,6.4351,6.2289,6.4351,146572,0
2016-03-01,6.3679,6.4531,6.2917,6.4262,37680,0
2016-03-02,6.3992,6.48,6.2917,6.3455,75167,0
2016-03-03,6.4172,6.4172,6.2559,6.3455,105042,0
2016-03-04,6.3455,6.48,6.2739,6.3455,40748,0
2016-03-07,6.3455,6.498,6.3455,6.462,20407,0
2016-03-08,6.3904,6.48,6.3455,6.3455,8474,0
2016-03-09,6.4172,6.4172,6.3097,6.3186,39536,0
2016-03-10,6.4172,6.4172,6.2827,6.3366,36918,0
2016-03-11,6.3814,6.48,6.3186,6.3635,10191,0
2016-03-14,6.3186,6.5425,6.3186,6.3545,16709,0
2016-03-15,6.3635,6.4172,6.3186,6.4083,25632,0
2016-03-16,6.4351,6.5607,6.4351,6.48,14068,0
2016-03-17,6.6772,6.6772,6.471,6.5248,46339,0
2016-03-18,6.5426,6.5785,6.4531,6.471,32236,0
2016-03-21,6.5248,6.5368,6.3814,6.4083,28581,0
2016-03-22,6.3992,6.498,6.3992,6.4442,22255,0
2016-03-23,6.5248,6.6053,6.4756,6.6053,49316,0
2016-03-24,6.5517,6.6053,6.5474,6.5607,8277,0
2016-03-28,6.5875,6.5875,6.4889,6.5158,17218,0
2016-03-29,6.5248,6.6235,6.4756,6.6143,26684,0
2016-03-30,6.5785,6.6368,6.5068,6.5426,23211,0
2016-03-31,6.5337,6.6952,6.5337,6.686,32451,0
2016-04-01,6.6323,6.7131,6.5966,6.6502,23968,0
2016-04-04,6.6144,6.6681,6.5337,6.5517,36148,0
2016-04-05,6.5337,6.6323,6.5248,6.5695,82970,0
2016-04-06,6.5288,6.704,6.5288,6.6143,12246,0
2016-04-07,6.6053,6.6449,6.5785,6.6053,11434,0
2016-04-08,6.5069,6.704,6.5069,6.6235,25298,0
2016-04-11,6.6772,6.686,6.5875,6.6235,23925,0
2016-04-12,6.6593,6.704,6.5517,6.686,20485,0
2016-04-13,6.6952,6.7219,6.6681,6.7219,29866,0
2016-04-14,6.6952,6.767,6.686,6.7399,10593,0
2016-04-15,6.7489,6.8922,6.731,6.8205,39617,0
2016-04-18,6.8384,6.8743,6.7756,6.8026,21033,0
2016-04-19,6.8026,6.9012,6.8026,6.8384,13140,0
2016-04-20,6.9102,6.973,6.8385,6.9191,36289,0
2016-04-21,6.942,7.0058,6.8872,6.9146,24658,0
2016-04-22,6.9237,7.0309,6.9237,6.942,14558,0
2016-04-25,6.9692,6.9692,6.8233,6.8598,22364,0
2016-04-26,6.8872,6.9054,6.7321,6.7412,21467,0
2016-04-27,6.7503,6.8506,6.7503,6.7959,12942,0
2016-04-28,6.8324,6.8324,6.7596,6.7685,10976,0
2016-04-29,6.7868,6.8051,6.7503,6.7778,18017,0
2016-05-02,6.8143,6.8143,6.7244,6.7778,28832,0
2016-05-03,6.7412,6.7778,6.7139,6.7321,15125,0
2016-05-04,6.7422,6.7685,6.6957,6.7685,13674,0
2016-05-05,6.7503,6.8872,6.7321,6.8051,29541,0
2016-05-06,6.8143,6.8635,6.7048,6.7959,13559,0
2016-05-09,6.8324,6.8324,6.7048,6.7778,11774,0
2016-05-10,6.7778,6.7778,6.65,6.7231,17721,0
2016-05-11,6.7503,6.7959,6.6592,6.6592,25014,0
2016-05-12,6.6957,6.7685,6.577,6.6135,62401,0
2016-05-13,6.65,6.6592,6.4949,6.5132,35934,0
2016-05-16,7.0332,7.4345,7.0332,7.3616,779703,0
2016-05-17,7.3251,7.4071,7.3068,7.3251,257764,0
2016-05-18,7.3433,7.471,7.3251,7.3706,132429,0
2016-05-19,7.3706,7.3706,7.2612,7.3068,136808,0
2016-05-20,7.3706,7.4254,7.3616,7.3706,15180,0
2016-05-23,7.398,7.398,7.3433,7.3706,12848,0
2016-05-24,7.398,7.4163,7.3068,7.3433,16963,0
2016-05-25,7.3524,7.4254,7.2794,7.3068,29265,0
2016-05-26,7.1974,7.3159,7.1974,7.2064,5937,0
2016-05-27,7.1882,7.3524,7.1882,7.3251,12216,0
2016-05-31,7.3706,7.4345,7.2794,7.389,46203,0
2016-06-01,7.3616,7.4254,7.3388,7.4163,20415,0
2016-06-02,7.4163,7.5007,7.366,7.4618,33161,0
2016-06-03,7.4801,7.5166,7.4801,7.4983,18141,0
2016-06-06,7.5773,7.6169,7.5257,7.5805,30916,0
2016-06-07,7.5805,7.6625,7.4414,7.6352,39558,0
2016-06-08,7.6169,7.6169,7.4983,7.5531,26433,0
2016-06-09,7.5348,7.6169,7.4254,7.5713,79685,0
2016-06-10,7.5166,7.5348,7.4618,7.5166,37409,0
2016-06-13,7.4983,7.4983,7.4291,7.4436,8900,0
2016-06-14,7.4071,7.4426,7.2794,7.2794,22211,0
2016-06-15,7.3068,7.3433,7.242,7.3068,15582,0
2016-06-16,7.2794,7.3159,7.2794,7.2977,18701,0
2016-06-17,7.3159,7.4983,7.2886,7.4528,6281,0
2016-06-20,7.4801,7.4983,7.3341,7.389,21544,0
2016-06-21,7.3706,7.4436,7.3251,7.4436,16951,0
2016-06-22,7.4528,7.4528,7.2886,7.3616,11328,0
2016-06-23,7.4436,7.544,7.4436,7.5076,15274,0
2016-06-24,7.3068,7.5348,7.2977,7.4983,16211,0
2016-06-27,7.4254,7.471,7.1883,7.2886,48510,0
2016-06-28,7.2886,7.3798,7.2886,7.3524,2526,0
2016-06-29,7.3159,7.3798,7.3026,7.3341,35524,0
2016-06-30,7.3159,7.3798,7.3068,7.3341,24508,0
2016-07-01,7.3068,7.4071,7.3068,7.3616,26614,0
2016-07-05,7.3616,7.3616,7.2967,7.3341,26214,0
2016-07-06,7.2977,7.4254,7.2977,7.3616,5561,0
2016-07-07,7.3706,7.7265,7.2977,7.4071,55502,0
2016-07-08,7.4345,7.5078,7.3068,7.389,31273,0
2016-07-11,7.4254,7.4528,7.4071,7.4345,20466,0
2016-07-12,7.4528,7.4618,7.4101,7.4345,5923,0
2016-07-13,7.4254,7.4345,7.3433,7.3524,13221,0
2016-07-14,7.3798,7.4163,7.3617,7.398,9764,0
2016-07-15,7.4254,7.4254,7.3524,7.4254,7288,0
2016-07-18,7.3798,7.4254,7.3706,7.4163,10881,0
2016-07-19,7.3706,7.4071,7.3524,7.398,22987,0
2016-07-20,7.389,7.4458,7.3798,7.4071,44319,0
2016-07-21,7.4488,7.486,7.4396,7.4582,34775,0
2016-07-22,7.4488,7.5138,7.4488,7.4768,23891,0
2016-07-25,7.486,7.5139,7.4488,7.4768,18451,0
2016-07-26,7.4488,7.5139,7.4488,7.486,31563,0
2016-07-27,7.4488,7.5174,7.4488,7.4674,15691,0
2016-07-28,7.4674,7.5045,7.421,7.4488,30030,0
2016-07-29,7.4674,7.5139,7.3376,7.4954,85973,0
2016-08-01,7.486,7.486,7.4396,7.4488,7528,0
2016-08-02,7.4768,7.4768,7.4305,7.4305,33542,0
2016-08-03,7.421,7.4768,7.4025,7.421,79837,0
2016-08-04,7.4118,7.4582,7.4118,7.4305,23752,0
2016-08-05,7.4305,7.4488,7.4025,7.421,17648,0
2016-08-08,7.4396,7.4768,7.4118,7.4305,19640,0
2016-08-09,7.421,7.4402,7.4118,7.4118,9615,0
2016-08-10,7.421,7.4767,7.421,7.4674,18389,0
2016-08-11,7.4598,7.4674,7.421,7.4488,10406,0
2016-08-12,7.4305,7.4396,7.4118,7.421,7486,0
2016-08-15,7.4118,7.4768,7.4118,7.421,16987,0
2016-08-16,7.4396,7.486,7.4305,7.4305,8830,0
2016-08-17,7.4396,7.4674,7.421,7.422,7687,0
2016-08-18,7.421,7.4674,7.4119,7.4305,10808,0
2016-08-19,7.4582,7.4768,7.4025,7.4396,56037,0
2016-08-22,7.4488,7.4582,7.4118,7.4305,10377,0
2016-08-23,7.4305,7.4305,7.4025,7.4118,26581,0
2016-08-24,7.421,7.4305,7.4025,7.421,25253,0
2016-08-25,7.4396,7.4768,7.421,7.4674,68816,0
2016-08-26,7.4674,7.5139,7.421,7.4768,45505,0
2016-08-29,7.4954,7.7458,7.486,7.6159,78446,0
2016-08-30,7.6344,7.6902,7.6067,7.6807,28739,0
2016-08-31,7.6622,7.7179,7.6159,7.7179,49358,0
2016-09-01,7.755,7.755,7.6622,7.6993,16329,0
2016-09-02,7.7458,7.8106,7.7365,7.7736,30815,0
2016-09-06,7.8106,7.8106,7.5882,7.6067,38070,0
2016-09-07,7.5882,7.7179,7.5882,7.6529,18066,0
2016-09-08,7.6716,7.7272,7.6067,7.6716,20076,0
2016-09-09,7.6716,7.6807,7.6529,7.6716,24945,0
2016-09-12,7.6622,7.7179,7.5787,7.6344,30192,0
2016-09-13,7.5972,7.6807,7.3839,7.4488,35197,0
2016-09-14,7.4118,7.5231,7.3562,7.4118,29665,0
2016-09-15,7.4025,7.6438,7.4025,7.5787,19043,0
2016-09-16,7.6251,7.6251,7.3748,7.3748,263767,0
2016-09-19,7.3933,7.5045,7.3933,7.4305,26812,0
2016-09-20,7.4488,7.5416,7.4118,7.5231,22109,0
2016-09-21,7.5139,7.6067,7.5139,7.5231,28986,0
2016-09-22,7.6067,7.6159,7.5416,7.5695,18002,0
2016-09-23,7.5139,7.6067,7.5139,7.5882,14564,0
2016-09-26,7.5139,7.6529,7.4768,7.551,38984,0
2016-09-27,7.5594,7.6251,7.4768,7.5695,21272,0
2016-09-28,7.5603,7.6438,7.551,7.5603,15390,0
2016-09-29,7.5416,7.6577,7.5139,7.5882,56888,0
2016-09-30,7.6067,7.8106,7.6067,7.6902,53986,0
2016-10-03,7.7272,7.8663,7.6344,7.7644,27585,0
2016-10-04,7.7736,7.8663,7.7736,7.7828,10005,0
2016-10-05,7.7644,7.8385,7.7644,7.8014,25037,0
2016-10-06,7.7828,7.8663,7.7828,7.8478,15216,0
2016-10-07,7.857,7.9591,7.8567,7.8941,30605,0
2016-10-10,7.9499,7.9777,7.8941,7.9036,9829,0
2016-10-11,7.8941,7.9777,7.8663,7.9499,13130,0
2016-10-12,7.9406,8.0983,7.8947,8.0797,50914,0
2016-10-13,8.024,8.0703,7.9591,8.0519,7560,0
2016-10-14,8.1261,8.1261,7.9127,7.9406,21748,0
2016-10-17,7.9036,7.9036,7.7921,7.8292,10877,0
2016-10-18,7.8849,7.9313,7.8618,7.9127,12667,0
2016-10-19,7.9313,7.9962,7.9313,7.9962,24603,0
2016-10-20,8.114,8.114,7.9986,8.0292,19350,0
2016-10-21,8.0857,8.0857,7.9067,7.935,10362,0
2016-10-24,7.9633,8.0574,7.9067,8.0292,63970,0
2016-10-25,7.9538,8.0952,7.9538,8.0574,11870,0
2016-10-26,8.0952,8.1422,8.0574,8.0857,30813,0
2016-10-27,8.114,8.1517,8.114,8.1282,18190,0
2016-10-28,8.1422,8.1517,8.0104,8.1422,64777,0
2016-10-31,8.1329,8.2742,8.1329,8.1895,28408,0
2016-11-01,8.246,8.2734,8.0669,8.1517,34784,0
2016-11-02,8.2082,8.3495,8.0292,8.0763,31169,0
2016-11-03,8.0104,8.0886,7.8501,7.9444,26634,0
2016-11-04,7.976,8.1329,7.9255,8.0198,32701,0
2016-11-07,8.0669,8.227,7.7473,7.935,38321,0
2016-11-08,7.9444,7.9727,7.822,7.8408,35241,0
2016-11-09,7.8125,8.0574,7.8125,7.9916,15416,0
2016-11-10,8.0009,8.0952,7.9821,8.0009,5998,0
2016-11-11,8.0292,8.1798,7.9068,8.1234,10986,0
2016-11-14,8.1517,8.1517,7.9633,7.9916,11257,0
2016-11-15,8.0104,8.0481,7.8125,7.8125,22579,0
2016-11-16,7.822,7.9035,7.8125,7.822,17319,0
2016-11-17,7.8125,7.869,7.7465,7.7654,48513,0
2016-11-18,7.8313,7.8596,7.8313,7.8596,35138,0
2016-11-21,7.869,8.0104,7.869,7.9821,13455,0
2016-11-22,8.0198,8.1517,8.0198,8.0574,23431,0
2016-11-23,8.1422,8.1705,8.0864,8.1422,19323,0
2016-11-25,8.1234,8.1234,8.0386,8.0481,1073,0
2016-11-28,8.0009,8.1517,8.0009,8.0952,5832,0
2016-11-29,8.0857,8.1988,8.0104,8.0669,37750,0
2016-11-30,8.1234,8.1988,8.1234,8.1799,40886,0
2016-12-01,8.114,8.1799,8.0952,8.1234,17766,0
2016-12-02,8.1422,8.2364,8.0575,8.114,18979,0
2016-12-05,8.0952,8.1471,8.0104,8.0198,20399,0
2016-12-06,8.0386,8.1329,8.0292,8.1046,57367,0
2016-12-07,8.1046,8.1422,8.0104,8.0763,37512,0
2016-12-08,8.0763,8.1611,8.015,8.0952,22791,0
2016-12-09,8.0669,8.114,7.9633,8.1046,78458,0
2016-12-12,8.1422,8.1611,8.0292,8.1329,32028,0
2016-12-13,8.114,8.1799,8.0198,8.0481,14431,0
2016-12-14,8.0481,8.1046,8.0009,8.0386,38520,0
2016-12-15,8.0763,8.1046,8.0104,8.0574,21736,0
2016-12-16,8.0386,8.114,8.0207,8.114,20948,0
2016-12-19,8.1046,8.2365,8.0386,8.0763,22378,0
2016-12-20,8.0763,8.2365,8.0574,8.1234,24215,0
2016-12-21,8.1046,8.246,8.0386,8.227,97607,0
2016-12-22,8.1611,8.246,8.1234,8.2082,23314,0
2016-12-23,8.227,8.2365,8.1046,8.1611,142244,0
2016-12-27,8.1706,8.2365,8.1234,8.1988,30803,0
2016-12-28,8.2037,8.2803,8.1567,8.194,111620,0
2016-12-29,8.1845,8.2419,8.1366,8.2324,52813,0
2016-12-30,8.2419,8.2419,8.1366,8.2131,113466,0
2017-01-03,8.2611,8.3376,8.1882,8.2515,31495,0
2017-01-04,8.2993,8.4525,8.2515,8.4046,114006,0
2017-01-05,8.4525,8.4525,8.3492,8.4239,25317,0
2017-01-06,8.3951,8.4621,8.3664,8.4142,34401,0
2017-01-09,8.4525,8.4525,8.3876,8.4046,10885,0
2017-01-10,8.4142,8.4621,8.1462,8.1845,45985,0
2017-01-11,8.2037,8.2706,8.1557,8.1749,20722,0
2017-01-12,8.194,8.2324,8.1233,8.1749,21000,0
2017-01-13,8.1845,8.2706,8.1845,8.194,11120,0
2017-01-17,8.2037,8.2993,8.1845,8.2898,10717,0
2017-01-18,8.3089,8.3759,8.2263,8.2898,28246,0
2017-01-19,8.3376,8.3664,8.2324,8.2611,22900,0
2017-01-20,8.2221,8.3376,8.1557,8.2324,10008,0
2017-01-23,8.2419,8.3184,8.0888,8.127,30962,0
2017-01-24,8.1845,8.1845,8.0983,8.0983,11023,0
2017-01-25,8.0888,8.194,8.0888,8.127,24958,0
2017-01-26,8.194,8.194,8.1079,8.1366,9070,0
2017-01-27,8.1749,8.2131,8.0983,8.1557,264882,0
2017-01-30,8.1749,8.2324,8.1557,8.1845,30233,0
2017-01-31,8.1749,8.2228,8.1174,8.1845,38901,0
2017-02-01,8.1845,8.2131,8.0983,8.1557,28091,0
2017-02-02,8.1366,8.194,8.0997,8.1079,18418,0
2017-02-03,8.194,8.2324,8.1079,8.1557,3212,0
2017-02-06,8.1845,8.2515,8.1845,8.2037,49467,0
2017-02-07,8.2611,8.2611,8.1653,8.1653,40868,0
2017-02-08,8.194,8.2228,8.1462,8.1845,61061,0
2017-02-09,8.2324,8.307,8.2037,8.2131,48251,0
2017-02-10,8.2324,8.2803,8.194,8.194,8861,0
2017-02-13,8.2803,8.3567,8.2324,8.2515,35477,0
2017-02-14,8.2898,8.2898,8.194,8.194,18001,0
2017-02-15,8.2515,8.3183,8.2228,8.2515,27158,0
2017-02-16,8.2993,8.3184,8.1749,8.2324,47898,0
2017-02-17,8.2611,8.3281,8.2593,8.3089,11715,0
2017-02-21,8.3281,8.3759,8.2611,8.2898,26089,0
2017-02-22,8.3089,8.3198,8.2419,8.2611,46585,0
2017-02-23,8.2993,8.3376,8.2611,8.3184,25730,0
2017-02-24,8.3376,8.3567,8.2778,8.3184,27855,0
2017-02-27,8.3089,8.3664,8.2669,8.3664,28463,0
2017-02-28,8.3759,8.3759,8.2898,8.3472,63874,0
2017-03-01,8.3759,8.443,8.3281,8.3855,53495,0
2017-03-02,8.4908,8.6153,8.3376,8.5099,212502,0
2017-03-03,8.5003,8.6153,8.4717,8.4908,48286,0
2017-03-06,8.5291,8.5577,8.4525,8.4811,63216,0
2017-03-07,8.5003,8.5291,8.443,8.4717,23117,0
2017-03-08,8.4717,8.5003,8.4525,8.4621,18420,0
2017-03-09,8.4333,8.5003,8.3759,8.443,20178,0
2017-03-10,8.4621,8.5291,8.4294,8.5003,3683,0
2017-03-13,8.5482,8.6248,8.5003,8.5195,41667,0
2017-03-14,8.4621,8.5674,8.4621,8.5291,20833,0
2017-03-15,8.5482,8.5482,8.443,8.4908,31132,0
2017-03-16,8.5195,8.5195,8.4333,8.4525,35647,0
2017-03-17,8.4333,8.4811,8.3951,8.4046,20814,0
2017-03-20,8.3951,8.5195,8.3951,8.5099,30797,0
2017-03-21,8.5195,8.5674,8.4431,8.4811,64607,0
2017-03-22,8.4811,8.5386,8.4239,8.4717,35465,0
2017-03-23,8.4717,8.5099,8.4333,8.4525,12586,0
2017-03-24,8.4525,8.5195,8.4525,8.5003,12962,0
2017-03-27,8.4908,8.5291,8.443,8.4717,16502,0
2017-03-28,8.5003,8.6057,8.4908,8.5003,44203,0
2017-03-29,8.4717,8.596,8.4717,8.5578,20519,0
2017-03-30,8.5626,8.6057,8.5291,8.5769,36617,0
2017-03-31,8.5866,8.6153,8.5516,8.6057,54823,0
2017-04-03,8.5866,8.6026,8.4811,8.5195,35793,0
2017-04-04,8.5195,8.5195,8.4276,8.4333,18298,0
2017-04-05,8.443,8.5588,8.443,8.5099,28237,0
2017-04-06,8.4908,8.5482,8.4908,8.5291,6577,0
2017-04-07,8.4621,8.5674,8.4621,8.5195,23848,0
2017-04-10,8.4525,8.5482,8.4525,8.5291,11388,0
2017-04-11,8.5291,8.5674,8.4811,8.5482,17641,0
2017-04-12,8.5386,8.5482,8.4814,8.5482,4528,0
2017-04-13,8.5482,8.5482,8.4746,8.5195,14107,0
2017-04-17,8.5195,8.5482,8.4781,8.5195,42372,0
2017-04-18,8.5099,8.5578,8.4811,8.4811,32377,0
2017-04-19,8.4717,8.5291,8.443,8.4717,73547,0
2017-04-20,8.5154,8.6183,8.4181,8.4571,65599,0
2017-04-21,8.4959,8.5398,8.4085,8.4571,17170,0
2017-04-24,8.4765,8.5834,8.4765,8.4863,25156,0
2017-04-25,8.6418,8.7292,8.5584,8.6904,155692,0
2017-04-26,8.7292,8.7973,8.7195,8.7876,217042,0
2017-04-27,8.7487,8.807,8.7487,8.807,13302,0
2017-04-28,8.7973,8.9917,8.736,8.7876,167829,0
2017-05-01,8.8557,8.8847,8.7876,8.8265,24501,0
2017-05-02,8.8459,8.8461,8.6806,8.7098,37279,0
2017-05-03,8.7098,8.7313,8.6612,8.7098,15067,0
2017-05-04,8.7001,8.7001,8.6418,8.6612,22250,0
2017-05-05,8.739,8.7487,8.632,8.7001,33249,0
2017-05-08,8.7195,8.7389,8.5834,8.6514,29303,0
2017-05-09,8.7098,8.7098,8.5154,8.5737,40114,0
2017-05-10,8.564,8.577,8.4181,8.4668,64444,0
2017-05-11,8.4571,8.5737,8.4473,8.4571,98745,0
2017-05-12,8.4959,8.4959,8.4473,8.4571,29727,0
2017-05-15,8.4571,8.5543,8.4085,8.4863,17934,0
2017-05-16,8.5154,8.5154,8.3501,8.4085,34791,0
2017-05-17,8.4279,8.4765,8.3501,8.457,15391,0
2017-05-18,8.4571,8.5348,8.3734,8.5057,43813,0
2017-05-19,8.4959,8.564,8.4474,8.5543,38934,0
2017-05-22,8.564,8.564,8.4204,8.4765,9110,0
2017-05-23,8.4959,8.4959,8.4571,8.4765,34487,0
2017-05-24,8.5057,8.5543,8.4473,8.5446,20345,0
2017-05-25,8.5543,8.5932,8.5057,8.5543,39515,0
2017-05-26,8.5251,8.6028,8.4473,8.4959,33051,0
2017-05-30,8.4863,8.5543,8.4863,8.5057,1244,0
2017-05-31,9.0404,9.2347,8.982,9.1959,257658,0
2017-06-01,9.2737,9.3899,9.1972,9.381,60858,0
2017-06-02,9.3711,9.526,9.3711,9.526,32200,0
2017-06-05,9.526,9.526,9.3908,9.4677,20431,0
2017-06-06,9.555,9.633,9.4273,9.4776,94034,0
2017-06-07,9.4776,9.575,9.4776,9.4973,48315,0
2017-06-08,9.4973,9.575,9.4687,9.51,28327,0
2017-06-09,9.575,9.701,9.508,9.619,29449,0
2017-06-12,9.653,9.668,9.507,9.555,19725,0
2017-06-13,9.623,9.623,9.507,9.526,55874,0
2017-06-14,9.526,9.575,9.4776,9.507,54660,0
2017-06-15,9.517,9.555,9.3899,9.4579,19908,0
2017-06-16,9.4579,9.507,9.4293,9.4391,19756,0
2017-06-19,9.4096,9.4293,9.3711,9.381,23020,0
2017-06-20,9.4391,9.4677,9.3899,9.4293,36114,0
2017-06-21,9.4677,9.4776,9.4391,9.4776,8420,0
2017-06-22,9.4776,9.4776,9.4293,9.4579,11417,0
2017-06-23,9.4677,9.517,9.4391,9.517,23969,0
2017-06-26,9.517,9.585,9.4194,9.575,7866,0
2017-06-27,9.565,9.595,9.507,9.517,19642,0
2017-06-28,9.604,9.614,9.546,9.585,16483,0
2017-06-29,9.623,9.633,9.526,9.604,36205,0
2017-06-30,9.614,9.663,9.575,9.585,31527,0
2017-07-03,9.633,9.633,9.575,9.604,6990,0
2017-07-05,9.595,9.619,9.575,9.585,23403,0
2017-07-06,9.633,9.837,9.633,9.75,146411,0
2017-07-07,9.721,9.847,9.721,9.759,15097,0
2017-07-10,9.759,9.857,9.759,9.837,23624,0
2017-07-11,9.867,9.935,9.809,9.857,30857,0
2017-07-12,9.847,9.915,9.837,9.877,11304,0
2017-07-13,9.867,9.895,9.852,9.867,5893,0
2017-07-14,9.799,9.895,9.789,9.789,44701,0
2017-07-17,9.847,9.877,9.691,9.769,58891,0
2017-07-18,9.779,9.877,9.73,9.857,14217,0
2017-07-19,9.827,9.954,9.827,9.915,10322,0
2017-07-20,9.994,9.994,9.718,9.846,23337,0
2017-07-21,9.856,10.231,9.856,10.211,81485,0
2017-07-24,10.27,10.27,10.171,10.231,123827,0
2017-07-25,10.309,10.309,10.142,10.24,49583,0
2017-07-26,10.309,10.319,10.191,10.25,47386,0
2017-07-27,10.211,10.211,10.162,10.191,68265,0
2017-07-28,10.171,10.191,10.171,10.191,25916,0
2017-07-31,10.181,10.26,10.171,10.24,77641,0
2017-08-01,10.26,10.26,10.122,10.171,41605,0
2017-08-02,10.191,10.191,10.152,10.181,7737,0
2017-08-03,10.167,10.167,10.102,10.122,40428,0
2017-08-04,10.122,10.162,10.095,10.122,26151,0
2017-08-07,10.142,10.171,10.083,10.102,40348,0
2017-08-08,10.142,10.142,10.053,10.093,33468,0
2017-08-09,10.073,10.083,10.014,10.053,36014,0
2017-08-10,10.073,10.083,9.984,9.984,49033,0
2017-08-11,9.984,10.102,9.876,9.915,82074,0
2017-08-14,9.915,10.063,9.915,10.043,79376,0
2017-08-15,10.073,10.073,9.905,10.004,186592,0
2017-08-16,9.994,10.073,9.935,10.033,31332,0
2017-08-17,10.024,10.024,9.866,9.955,41511,0
2017-08-18,9.905,9.905,9.826,9.856,52186,0
2017-08-21,9.856,9.895,9.62,9.679,50554,0
2017-08-22,9.688,10.019,9.383,9.974,119005,0
2017-08-23,9.925,10.053,9.925,10.033,74567,0
2017-08-24,10.004,10.014,9.925,9.994,67483,0
2017-08-25,10.014,10.033,9.984,9.994,40711,0
2017-08-28,9.994,10.053,9.974,10.004,102246,0
2017-08-29,9.964,10.043,9.945,9.955,44761,0
2017-08-30,9.955,10.024,9.919,9.935,20483,0
2017-08-31,9.955,9.994,9.886,9.886,57213,0
2017-09-01,9.886,10.014,9.876,9.964,9573,0
2017-09-05,9.925,9.935,9.866,9.876,18029,0
2017-09-06,9.895,9.895,9.846,9.856,14430,0
2017-09-07,9.846,9.886,9.846,9.866,192213,0
2017-09-08,9.856,9.886,9.846,9.856,10292,0
2017-09-11,9.856,10.014,9.846,9.974,16216,0
2017-09-12,10.053,10.053,9.945,10.004,39373,0
2017-09-13,10.043,10.063,9.918,10.024,13212,0
2017-09-14,10.053,10.073,9.984,9.984,8616,0
2017-09-15,9.945,10.158,9.923,10.024,22936,0
2017-09-18,10.073,10.132,10.004,10.024,24685,0
2017-09-19,10.004,10.102,10.004,10.043,14409,0
2017-09-20,10.033,10.162,9.915,9.925,28450,0
2017-09-21,9.925,9.984,9.856,9.856,39999,0
2017-09-22,9.866,10.024,9.851,9.866,11122,0
2017-09-25,9.856,10.053,9.856,9.945,14557,0
2017-09-26,10.024,10.024,9.935,9.945,69077,0
2017-09-27,10.004,10.053,9.955,10.004,25115,0
2017-09-28,10.024,10.053,9.886,9.915,54162,0
2017-09-29,9.925,10.004,9.866,9.866,54311,0
2017-10-02,9.925,10.004,9.831,9.866,27382,0
2017-10-03,9.856,10.142,9.856,10.073,36221,0
2017-10-04,10.102,10.132,10.024,10.043,36479,0
2017-10-05,10.043,10.093,10.033,10.033,10095,0
2017-10-06,10.043,10.102,10.014,10.033,10836,0
2017-10-09,10.014,10.083,9.975,10.043,12565,0
2017-10-10,10.132,10.25,10.132,10.191,87281,0
2017-10-11,10.201,10.27,10.171,10.201,29248,0
2017-10-12,10.25,10.25,10.162,10.181,34734,0
2017-10-13,10.201,10.211,10.171,10.191,21060,0
2017-10-16,10.152,10.329,10.088,10.181,58962,0
2017-10-17,10.102,10.162,10.024,10.102,50086,0
2017-10-18,10.102,10.24,9.956,10.171,624676,0
2017-10-19,10.191,10.26,10.172,10.25,19692,0
2017-10-20,10.28,10.408,10.255,10.27,34319,0
2017-10-23,10.43,10.69,10.4,10.65,96062,0
2017-10-24,10.57,10.6,10.495,10.55,61862,0
2017-10-25,10.49,10.52,10.4,10.44,70655,0
2017-10-26,10.46,10.57,10.46,10.51,30721,0
2017-10-27,10.51,10.85,10.51,10.8,116657,0
2017-10-30,10.8,10.84,10.7401,10.76,25462,0
2017-10-31,10.8,10.84,10.668,10.7,75605,0
2017-11-01,10.72,10.77,10.64,10.68,49160,0
2017-11-02,10.66,10.79,10.625,10.67,60006,0
2017-11-03,10.6,10.7,10.581,10.68,34940,0
2017-11-06,10.65,10.72,10.56,10.71,67074,0
2017-11-07,10.66,10.77,10.66,10.74,22622,0
2017-11-08,10.74,10.85,10.74,10.83,17798,0
2017-11-09,10.84,10.85,10.815,10.84,99712,0
2017-11-10,10.84,10.84,10.81,10.81,18478,0
