Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5156,8.5511,8.4656,8.5333,68361,0
2005-02-28,8.5156,8.5333,8.4764,8.5156,55167,0
2005-03-01,8.5156,8.5746,8.4524,8.5333,81891,0
2005-03-02,8.4985,8.5333,8.4933,8.5047,63218,0
2005-03-03,8.5089,8.5333,8.4707,8.4933,67496,0
2005-03-04,8.5262,8.5937,8.4823,8.4823,105529,0
2005-03-07,8.5156,8.5333,8.4823,8.4823,63899,0
2005-03-08,8.4823,8.5262,8.4823,8.5047,57047,0
2005-03-09,8.4823,8.4985,8.3813,8.3813,78466,0
2005-03-10,8.4329,8.4524,8.3655,8.3655,117694,0
2005-03-11,8.4041,8.4041,8.3655,8.3708,47284,0
2005-03-14,8.3708,8.4329,8.3708,8.4041,128320,0
2005-03-15,8.4094,8.4094,8.278,8.2831,107417,0
2005-03-16,8.3101,8.3813,8.1331,8.2442,238307,0
2005-03-17,8.2392,8.2927,8.2062,8.2927,80013,0
2005-03-18,8.2927,8.2971,8.2711,8.2711,58417,0
2005-03-21,8.2191,8.2321,8.1942,8.2005,81891,0
2005-03-22,8.2005,8.2641,8.2005,8.2392,35465,0
2005-03-23,8.2005,8.2005,8.0523,8.0594,135352,0
2005-03-24,8.1152,8.1381,7.8035,7.8035,202843,0
2005-03-28,7.9041,7.9041,7.7804,7.7804,94915,0
2005-03-29,7.8268,7.9319,7.8156,7.8156,85324,0
2005-03-30,7.8156,7.937,7.8091,7.919,35629,0
2005-03-31,7.961,8.2641,7.961,8.1595,74870,0
2005-04-01,8.1152,8.2442,8.0838,8.1221,33570,0
2005-04-04,8.1152,8.1595,8.0047,8.1084,44541,0
2005-04-05,8.1654,8.2005,8.1381,8.2005,31179,0
2005-04-06,8.2547,8.2547,8.1434,8.1874,37515,0
2005-04-07,8.1874,8.1874,8.0767,8.1874,31344,0
2005-04-08,8.2442,8.2885,8.1754,8.2442,40777,0
2005-04-11,8.2442,8.2442,8.1526,8.2131,36835,0
2005-04-12,8.2131,8.2131,8.1331,8.1813,62017,0
2005-04-13,8.1434,8.2131,8.1331,8.1813,57737,0
2005-04-14,8.1595,8.1874,8.1595,8.1595,32203,0
2005-04-15,8.1874,8.1874,7.9486,8.0156,55678,0
2005-04-18,7.9911,8.065,7.9669,8.065,49002,0
2005-04-19,8.1084,8.1331,8.0894,8.1023,35802,0
2005-04-20,8.0838,8.1084,8.0523,8.1084,37696,0
2005-04-21,8.127,8.127,7.9735,8.0213,31008,0
2005-04-22,8.0213,8.0721,7.9979,8.065,17478,0
2005-04-25,8.1221,8.1221,8.0838,8.0838,27922,0
2005-04-26,8.0838,8.0838,8.0213,8.0274,60469,0
2005-04-27,8.065,8.0721,8.0213,8.0484,42831,0
2005-04-28,8.0721,8.0721,7.9669,8.0156,56704,0
2005-04-29,8.065,8.1221,8.0594,8.0894,49511,0
2005-05-02,8.0966,8.1526,8.0966,8.1434,42831,0
2005-05-03,8.1595,8.1595,8.1023,8.1331,23470,0
2005-05-04,8.1331,8.1331,8.0966,8.1084,31179,0
2005-05-05,8.1595,8.2005,8.0966,8.2005,54142,0
2005-05-06,8.2442,8.2605,8.1706,8.2062,47116,0
2005-05-09,8.2131,8.2131,8.0894,8.1084,50712,0
2005-05-10,8.1084,8.1942,8.1084,8.1942,48483,0
2005-05-11,8.2005,8.2062,8.1381,8.1874,46084,0
2005-05-12,8.2062,8.2062,8.1434,8.1874,34772,0
2005-05-13,8.2062,8.2062,8.1381,8.1706,47974,0
2005-05-16,8.1706,8.1813,8.1476,8.1813,43347,0
2005-05-17,8.1813,8.2062,8.0894,8.0894,95255,0
2005-05-18,8.1331,8.1476,8.1084,8.1476,33750,0
2005-05-19,8.1221,8.1813,8.1221,8.1813,46769,0
2005-05-20,8.1476,8.1874,8.1476,8.1654,61674,0
2005-05-23,8.1706,8.1706,8.0894,8.1084,33750,0
2005-05-24,8.1084,8.1084,8.0364,8.0767,62871,0
2005-05-25,8.1023,8.1595,8.0594,8.1084,55167,0
2005-05-26,8.1221,8.127,8.0213,8.065,58593,0
2005-05-27,8.0838,8.1221,8.065,8.1221,29469,0
2005-05-31,8.2131,8.2493,8.2005,8.2493,56874,0
2005-06-01,8.2493,8.2927,8.2392,8.2885,37004,0
2005-06-02,8.335,8.335,8.2442,8.2641,48483,0
2005-06-03,8.2711,8.2711,8.2442,8.2493,35122,0
2005-06-06,8.2547,8.2927,8.2321,8.2605,53966,0
2005-06-07,8.2927,8.3552,8.2927,8.3101,42145,0
2005-06-08,8.3165,8.3655,8.2641,8.2831,83439,0
2005-06-09,8.3101,8.3165,8.2605,8.278,40087,0
2005-06-10,8.2927,8.3101,8.2711,8.3101,38720,0
2005-06-13,8.3552,8.3552,8.2971,8.3421,55511,0
2005-06-14,8.3759,8.3996,8.3296,8.3996,34772,0
2005-06-15,8.3813,8.4329,8.3552,8.3813,131743,0
2005-06-16,8.4207,8.4583,8.3884,8.4041,41460,0
2005-06-17,8.4329,8.4329,8.3945,8.4262,72806,0
2005-06-20,8.3996,8.4329,8.3552,8.3552,47284,0
2005-06-21,8.3996,8.3996,8.3552,8.3759,42658,0
2005-06-22,8.3813,8.3884,8.3552,8.3708,25528,0
2005-06-23,8.4094,8.4157,8.3708,8.3813,38031,0
2005-06-24,8.4207,8.4207,8.335,8.335,59445,0
2005-06-27,8.3884,8.4207,8.2971,8.3655,59787,0
2005-06-28,8.3813,8.3813,8.3421,8.3487,27922,0
2005-06-29,8.2927,8.3813,8.2885,8.3813,29975,0
2005-06-30,8.4207,8.4262,8.3228,8.3884,64761,0
2005-07-01,8.3996,8.4262,8.3813,8.4094,20220,0
2005-07-05,8.4094,8.4878,8.3996,8.4656,47974,0
2005-07-06,8.4985,8.6242,8.4823,8.5746,72643,0
2005-07-07,8.6242,8.6441,8.5453,8.5999,69042,0
2005-07-08,8.6366,8.6511,8.6144,8.6242,41809,0
2005-07-11,8.6311,8.6693,8.6242,8.6556,87714,0
2005-07-12,8.6693,8.7343,8.6622,8.7343,57223,0
2005-07-13,8.7604,8.7604,8.6693,8.6693,43173,0
2005-07-14,8.7114,8.7604,8.6748,8.7604,22441,0
2005-07-15,8.7604,8.7604,8.7343,8.7604,20895,0
2005-07-18,8.7604,8.8418,8.7534,8.7789,48138,0
2005-07-19,8.7789,8.7856,8.7343,8.7856,63734,0
2005-07-20,8.7343,8.7604,8.6693,8.6748,72125,0
2005-07-21,8.6923,8.706,8.6311,8.6622,37004,0
2005-07-22,8.7114,8.7604,8.6622,8.7466,33238,0
2005-07-25,8.7534,8.7604,8.6923,8.7534,28609,0
2005-07-26,8.7789,8.7789,8.6441,8.7168,74527,0
2005-07-27,8.7856,8.7856,8.7297,8.7671,39918,0
2005-07-28,8.7856,8.7856,8.7297,8.7297,69902,0
2005-07-29,8.7856,8.7856,8.7168,8.7534,50018,0
2005-08-01,8.7534,8.7856,8.7216,8.741,57047,0
2005-08-02,8.741,8.7604,8.6996,8.7466,63899,0
2005-08-03,8.7743,8.7743,8.6441,8.6693,70588,0
2005-08-04,8.6923,8.7534,8.6511,8.6622,40087,0
2005-08-05,8.6693,8.7604,8.5089,8.5089,101422,0
2005-08-08,8.4656,8.5047,8.3884,8.3884,91831,0
2005-08-09,8.3996,8.3996,8.2971,8.3813,57909,0
2005-08-10,8.3487,8.5453,8.3487,8.5333,46250,0
2005-08-11,8.5333,8.5638,8.5089,8.5395,49340,0
2005-08-12,8.588,8.588,8.5156,8.5453,24669,0
2005-08-15,8.588,8.6108,8.5746,8.6108,48483,0
2005-08-16,8.6043,8.6242,8.6043,8.6144,39230,0
2005-08-17,8.5819,8.6801,8.5819,8.6801,54991,0
2005-08-18,8.6801,8.7671,8.6693,8.7168,54142,0
2005-08-19,8.7343,8.7789,8.7297,8.7789,78801,0
2005-08-22,8.7261,8.7918,8.6556,8.741,66468,0
2005-08-23,8.7604,8.802,8.7168,8.7743,49854,0
2005-08-24,8.802,8.802,8.7216,8.7534,19697,0
2005-08-25,8.7743,8.7743,8.7114,8.7114,44375,0
2005-08-26,8.7671,8.7671,8.706,8.7216,21935,0
2005-08-29,8.7604,8.7604,8.7216,8.7297,28097,0
2005-08-30,8.7466,8.7534,8.7216,8.7261,17478,0
2005-08-31,8.7261,8.7261,8.6848,8.706,59787,0
2005-09-01,8.706,8.706,8.6366,8.6441,91145,0
2005-09-02,8.6441,8.6441,8.6108,8.6366,38890,0
2005-09-06,8.6366,8.6441,8.6311,8.6441,34606,0
2005-09-07,8.6511,8.6801,8.6196,8.6801,36670,0
2005-09-08,8.6996,8.741,8.6748,8.6996,50540,0
2005-09-09,8.7168,8.7466,8.7168,8.7466,30666,0
2005-09-12,8.7466,8.7975,8.7216,8.7856,42658,0
2005-09-13,8.7975,8.7975,8.7466,8.7975,34438,0
2005-09-14,8.7534,8.8465,8.7297,8.7789,75206,0
2005-09-15,8.802,8.8271,8.6801,8.6848,71782,0
2005-09-16,8.7216,8.7789,8.6923,8.706,43347,0
2005-09-19,8.7789,8.7918,8.6923,8.6923,95594,0
2005-09-20,8.7216,8.7297,8.6693,8.7297,21588,0
2005-09-21,8.6996,8.706,8.6366,8.6848,55511,0
2005-09-22,8.6923,8.6923,8.6242,8.6556,49173,0
2005-09-23,8.6622,8.6622,8.5999,8.6556,44375,0
2005-09-26,8.6622,8.6622,8.5937,8.6511,24669,0
2005-09-27,8.6242,8.6923,8.5576,8.6622,81891,0
2005-09-28,8.6556,8.6622,8.5156,8.5511,86689,0
2005-09-29,8.5638,8.5638,8.5262,8.5638,47802,0
2005-09-30,8.5819,8.6801,8.5333,8.6043,47284,0
2005-10-03,8.6043,8.7466,8.5395,8.7297,68009,0
2005-10-04,8.7466,8.7534,8.706,8.7216,16277,0
2005-10-05,8.6366,8.6748,8.5638,8.6108,57388,0
2005-10-06,8.6108,8.6108,8.5262,8.5576,55167,0
2005-10-07,8.5576,8.7168,8.5395,8.7168,47625,0
2005-10-10,8.7343,8.7343,8.6144,8.6801,42145,0
2005-10-11,8.6801,8.6801,8.5453,8.5453,28440,0
2005-10-12,8.5576,8.5576,8.5262,8.5262,45742,0
2005-10-13,8.5691,8.5819,8.1813,8.3165,150249,0
2005-10-14,8.3552,8.4878,8.3101,8.4157,68180,0
2005-10-17,8.4707,8.6108,8.4399,8.4823,37869,0
2005-10-18,8.5819,8.6242,8.5262,8.5262,33570,0
2005-10-19,8.588,8.588,8.4041,8.5047,56704,0
2005-10-20,8.4707,8.4933,8.3228,8.3228,23813,0
2005-10-21,8.2927,8.4157,8.2711,8.278,40432,0
2005-10-24,8.3655,8.4469,8.2493,8.3655,99706,0
2005-10-25,8.4157,8.4985,8.3884,8.4583,77958,0
2005-10-26,8.4985,8.5089,8.3487,8.5047,33570,0
2005-10-27,8.5089,8.5089,8.3759,8.3813,13881,0
2005-10-28,8.3884,8.3884,8.2927,8.303,40263,0
2005-10-31,8.3884,8.3884,8.303,8.3296,85830,0
2005-11-01,8.3655,8.4157,8.2831,8.303,90631,0
2005-11-02,8.3296,8.3487,8.2831,8.335,62701,0
2005-11-03,8.3487,8.3612,8.303,8.3101,24669,0
2005-11-04,8.3421,8.3487,8.2641,8.3421,44036,0
2005-11-07,8.3552,8.3552,8.3101,8.3165,24329,0
2005-11-08,8.3228,8.3552,8.303,8.3487,43347,0
2005-11-09,8.3552,8.4329,8.3165,8.4157,29292,0
2005-11-10,8.4207,8.4207,8.3487,8.4094,43000,0
2005-11-11,8.4094,8.4707,8.4094,8.4707,23132,0
2005-11-14,8.5047,8.5746,8.4707,8.5395,50887,0
2005-11-15,8.4933,8.5691,8.4933,8.5511,41117,0
2005-11-16,8.5746,8.5819,8.5262,8.5638,39918,0
2005-11-17,8.5262,8.5691,8.4985,8.5047,38545,0
2005-11-18,8.5453,8.5453,8.3296,8.4524,48483,0
2005-11-21,8.4041,8.4399,8.3655,8.4094,42312,0
2005-11-22,8.3655,8.4329,8.3655,8.4329,18675,0
2005-11-23,8.3884,8.4399,8.3813,8.4207,18334,0
2005-11-25,8.4583,8.4656,8.4207,8.4524,9427,0
2005-11-28,8.5156,8.5206,8.4524,8.4707,27409,0
2005-11-29,8.4469,8.5262,8.4469,8.4707,46944,0
2005-11-30,8.4985,8.5089,8.3813,8.3813,88405,0
2005-12-01,8.3884,8.5156,8.3759,8.4707,37179,0
2005-12-02,8.5453,8.5453,8.4707,8.5047,27409,0
2005-12-05,8.4764,8.4764,8.4157,8.4524,20733,0
2005-12-06,8.4656,8.4656,8.3996,8.4157,39573,0
2005-12-07,8.4469,8.5453,8.4469,8.5262,59274,0
2005-12-08,8.4823,8.5819,8.4656,8.5089,45406,0
2005-12-09,8.4583,8.5819,8.4524,8.5819,38378,0
2005-12-12,8.5819,8.6144,8.5262,8.6043,52597,0
2005-12-13,8.6311,8.6366,8.5156,8.5511,79838,0
2005-12-14,8.6242,8.6242,8.5156,8.5262,27236,0
2005-12-15,8.5691,8.6622,8.5453,8.5638,53111,0
2005-12-16,8.6144,8.6366,8.588,8.6196,51566,0
2005-12-19,8.6366,8.6848,8.588,8.6043,22441,0
2005-12-20,8.5937,8.6144,8.5395,8.6144,39404,0
2005-12-21,8.6511,8.6511,8.5638,8.6144,23813,0
2005-12-22,8.6108,8.6144,8.5576,8.5937,21935,0
2005-12-23,8.5395,8.6366,8.5395,8.6366,34096,0
2005-12-27,8.6441,8.6848,8.5638,8.5937,51911,0
2005-12-28,8.6144,8.6196,8.5395,8.5395,19530,0
2005-12-29,8.5819,8.5999,8.5395,8.5395,15421,0
2005-12-30,8.5937,8.6848,8.5937,8.5999,41460,0
2006-01-03,8.5999,8.6996,8.5937,8.6511,45055,0
2006-01-04,8.6622,8.6622,8.5937,8.6366,48138,0
2006-01-05,8.6441,8.6511,8.5999,8.6441,19697,0
2006-01-06,8.6043,8.6622,8.6043,8.6144,29469,0
2006-01-09,8.6144,8.7297,8.5937,8.6923,62017,0
2006-01-10,8.6923,8.7297,8.6441,8.7261,36670,0
2006-01-11,8.7297,8.7534,8.6622,8.7114,26213,0
2006-01-12,8.7856,8.802,8.5937,8.6043,102280,0
2006-01-13,8.5453,8.5453,8.2711,8.3296,253383,0
2006-01-17,8.2605,8.2831,8.0838,8.127,159495,0
2006-01-18,8.1654,8.3165,8.0966,8.2831,80861,0
2006-01-19,8.3101,8.3101,8.1595,8.1874,59103,0
2006-01-20,8.2253,8.2493,8.1476,8.1476,131056,0
2006-01-23,8.1476,8.1526,8.0894,8.1152,58759,0
2006-01-24,8.3101,8.5395,7.9735,7.9862,93366,0
2006-01-25,7.9862,8.0324,7.8508,7.8576,145454,0
2006-01-26,7.8508,7.8508,7.4353,7.6054,343671,0
2006-01-27,7.6003,7.7631,7.6003,7.7582,138602,0
2006-01-30,7.7582,7.7582,7.6638,7.6638,83777,0
2006-01-31,7.7216,7.751,7.6638,7.734,60648,0
2006-02-01,7.6756,7.7582,7.6688,7.7582,75549,0
2006-02-02,7.7631,7.8576,7.6861,7.8576,82234,0
2006-02-03,7.845,7.845,7.751,7.8035,38890,0
2006-02-06,7.7631,7.8685,7.7582,7.8226,54488,0
2006-02-07,7.8508,7.8622,7.8226,7.8622,94395,0
2006-02-08,7.8385,7.9426,7.8385,7.9426,65272,0
2006-02-09,7.9089,7.9862,7.9089,7.9139,40944,0
2006-02-10,7.9553,7.9553,7.8508,7.8982,37869,0
2006-02-13,7.8747,7.9089,7.845,7.9041,25355,0
2006-02-14,7.9254,8.0213,7.8922,8.0156,55339,0
2006-02-15,7.9862,7.9862,7.9041,7.9319,41628,0
2006-02-16,7.9041,8.0364,7.8622,8.0364,54659,0
2006-02-17,8.0416,8.065,7.9735,8.065,51226,0
2006-02-21,8.0894,8.0966,8.0213,8.0894,73676,0
2006-02-22,8.0966,8.2321,8.0416,8.2321,91994,0
2006-02-23,8.1754,8.3708,8.1476,8.3708,86177,0
2006-02-24,8.3487,8.3708,8.1754,8.2885,76753,0
2006-02-27,8.2885,8.2885,8.2191,8.2493,52078,0
2006-02-28,8.3421,8.3708,8.2493,8.3101,79662,0
2006-03-01,8.3165,8.3165,8.1754,8.2831,57047,0
2006-03-02,8.3421,8.3421,8.2493,8.335,40263,0
2006-03-03,8.3612,8.3612,8.1654,8.2392,54142,0
2006-03-06,8.2493,8.2493,8.1526,8.2321,34772,0
2006-03-07,8.2831,8.2971,8.1526,8.2062,28783,0
2006-03-08,8.2605,8.2605,8.1476,8.2605,52940,0
2006-03-09,8.2885,8.2885,8.1476,8.2442,46250,0
2006-03-10,8.2711,8.2711,8.1595,8.2392,30837,0
2006-03-13,8.2253,8.2392,8.1754,8.2062,41983,0
2006-03-14,8.2062,8.2253,8.1706,8.2253,33750,0
2006-03-15,8.2547,8.2547,8.2005,8.2191,25355,0
2006-03-16,8.2831,8.2831,8.2392,8.278,32040,0
2006-03-17,8.2605,8.2605,8.2253,8.2605,37696,0
2006-03-20,8.278,8.2831,8.2442,8.2711,23983,0
2006-03-21,8.1526,8.2062,8.1476,8.2005,48138,0
2006-03-22,8.1476,8.2493,8.0767,8.2493,52597,0
2006-03-23,8.2547,8.2547,8.127,8.1813,57737,0
2006-03-24,8.1331,8.2392,8.1084,8.1942,58759,0
2006-03-27,8.1434,8.1942,8.1434,8.1595,43859,0
2006-03-28,8.2711,8.2711,8.0416,8.0484,90969,0
2006-03-29,8.1813,8.1813,8.0523,8.065,56362,0
2006-03-30,8.0894,8.0894,7.9319,7.9553,51566,0
2006-03-31,8.0838,8.0838,7.937,7.9862,69042,0
2006-04-03,7.9862,7.9862,7.9319,7.9669,94743,0
2006-04-04,7.961,7.9735,7.9319,7.937,50195,0
2006-04-05,7.937,7.937,7.8807,7.9089,39746,0
2006-04-06,7.8876,7.9139,7.8508,7.8876,47116,0
2006-04-07,7.8922,7.8922,7.7582,7.7582,62017,0
2006-04-10,7.7109,7.7216,7.6638,7.6926,154703,0
2006-04-11,7.6811,7.6988,7.6054,7.6756,74179,0
2006-04-12,7.6638,7.7216,7.6588,7.7171,75042,0
2006-04-13,7.734,7.7406,7.6588,7.6638,43687,0
2006-04-17,7.6638,7.6861,7.6356,7.6638,32381,0
2006-04-18,7.6638,7.7216,7.6356,7.6988,70071,0
2006-04-19,7.7056,7.7109,7.6531,7.6756,53283,0
2006-04-20,7.6926,7.7406,7.6688,7.6926,49854,0
2006-04-21,7.7109,7.7697,7.6988,7.7697,17989,0
2006-04-24,7.7697,7.7804,7.6861,7.7471,37869,0
2006-04-25,7.7631,7.7865,7.6861,7.7109,42145,0
2006-04-26,7.7109,7.7109,7.6117,7.6638,58593,0
2006-04-27,7.6588,7.6588,7.6117,7.6163,22956,0
2006-04-28,7.6163,7.647,7.5365,7.57,71612,0
2006-05-01,7.57,7.5873,7.5246,7.5246,67327,0
2006-05-02,7.5365,7.6054,7.5365,7.5873,76753,0
2006-05-03,7.6229,7.6292,7.5526,7.57,35298,0
2006-05-04,7.5588,7.6229,7.5588,7.6054,35977,0
2006-05-05,7.6054,7.6531,7.6054,7.6163,66647,0
2006-05-08,7.6163,7.6588,7.6054,7.6229,28265,0
2006-05-09,7.6117,7.6638,7.6003,7.6003,39573,0
2006-05-10,7.5588,7.6292,7.5588,7.6292,36496,0
2006-05-11,7.6292,7.6638,7.5588,7.5936,65618,0
2006-05-12,7.6229,7.6292,7.5469,7.6229,41289,0
2006-05-15,7.6292,7.6356,7.5757,7.6356,33922,0
2006-05-16,7.6688,7.7471,7.6356,7.7284,62017,0
2006-05-17,7.7109,7.7216,7.6054,7.6054,45055,0
2006-05-18,7.6638,7.6811,7.5936,7.5936,40944,0
2006-05-19,7.57,7.6054,7.5588,7.5936,21935,0
2006-05-22,7.5526,7.6229,7.5246,7.6163,35122,0
2006-05-23,7.5757,7.6411,7.5588,7.6117,56019,0
2006-05-24,7.6117,7.6411,7.5365,7.5645,53966,0
2006-05-25,7.6003,7.6411,7.5304,7.6163,21244,0
2006-05-26,7.6292,7.6292,7.5365,7.5757,47116,0
2006-05-30,7.5936,7.6003,7.5129,7.5588,28957,0
2006-05-31,7.5757,7.5818,7.5304,7.5818,28609,0
2006-06-01,7.5936,7.6411,7.5129,7.5757,98334,0
2006-06-02,7.5818,7.647,7.5304,7.647,32040,0
2006-06-05,7.6163,7.6926,7.6163,7.6531,50195,0
2006-06-06,7.7109,7.7109,7.6003,7.6003,71441,0
2006-06-07,7.6003,7.6588,7.6003,7.6054,38201,0
2006-06-08,7.6638,7.6811,7.5818,7.5818,54659,0
2006-06-09,7.6117,7.6531,7.5873,7.6356,30837,0
2006-06-12,7.6003,7.6356,7.5645,7.5818,42831,0
2006-06-13,7.5936,7.6054,7.5645,7.5757,34438,0
2006-06-14,7.6292,7.6292,7.5645,7.5645,50712,0
2006-06-15,7.4474,7.5526,7.4417,7.5246,58759,0
2006-06-16,7.5185,7.5185,7.4762,7.4762,29647,0
2006-06-19,7.5304,7.5588,7.4585,7.4585,38720,0
2006-06-20,7.4888,7.5304,7.4353,7.4645,56536,0
2006-06-21,7.3481,7.408,7.3481,7.3783,61332,0
2006-06-22,7.3902,7.4585,7.3902,7.4353,50374,0
2006-06-23,7.4585,7.4762,7.3902,7.4762,47974,0
2006-06-26,7.4827,7.4888,7.3836,7.4711,44375,0
2006-06-27,7.4762,7.4888,7.3658,7.4144,53620,0
2006-06-28,7.4474,7.4474,7.3902,7.408,22610,0
2006-06-29,7.4353,7.4527,7.408,7.4527,43000,0
2006-06-30,7.4645,7.4888,7.408,7.4762,28440,0
2006-07-03,7.4762,7.4888,7.4474,7.4888,17989,0
2006-07-05,7.4645,7.4952,7.4298,7.4888,26907,0
2006-07-06,7.5129,7.5185,7.4353,7.4645,20220,0
2006-07-07,7.4353,7.4827,7.4197,7.4762,44375,0
2006-07-10,7.4762,7.57,7.4762,7.5645,68009,0
2006-07-11,7.5873,7.6003,7.5645,7.57,44715,0
2006-07-12,7.5873,7.6756,7.5873,7.6638,40605,0
2006-07-13,7.6861,7.7216,7.6292,7.6688,37347,0
2006-07-14,7.6861,7.7216,7.6638,7.7109,6852,0
2006-07-17,7.7216,7.7216,7.6756,7.7109,37347,0
2006-07-18,7.6588,7.7216,7.6588,7.7216,24491,0
2006-07-19,7.7216,7.7406,7.7109,7.7109,47446,0
2006-07-20,7.647,7.7406,7.647,7.7109,40777,0
2006-07-21,7.7406,7.7406,7.6411,7.6411,39404,0
2006-07-24,7.5873,7.6588,7.5873,7.647,46250,0
2006-07-25,7.6638,7.6638,7.6163,7.6588,20390,0
2006-07-26,7.7109,7.734,7.6588,7.734,32203,0
2006-07-27,7.7109,7.7406,7.6861,7.6861,34267,0
2006-07-28,7.734,7.7582,7.7056,7.7582,19012,0
2006-07-31,7.7755,7.8922,7.7216,7.8922,101935,0
2006-08-01,7.8385,7.8747,7.8156,7.8508,34606,0
2006-08-02,7.8576,7.8576,7.8035,7.8226,53283,0
2006-08-03,7.8508,7.8807,7.7631,7.8747,42489,0
2006-08-04,7.8807,7.8876,7.7631,7.8876,70929,0
2006-08-07,7.9426,7.9426,7.9041,7.9319,62701,0
2006-08-08,7.9553,7.9794,7.8922,7.9319,31344,0
2006-08-09,7.9669,7.9669,7.8922,7.9139,30497,0
2006-08-10,7.8876,7.9553,7.8226,7.937,56704,0
2006-08-11,7.9735,7.9735,7.8982,7.9486,61849,0
2006-08-14,7.9553,7.9553,7.9319,7.9553,19361,0
2006-08-15,7.9426,8.0047,7.9319,7.9979,34945,0
2006-08-16,8.0213,8.0213,7.9486,8.0047,51911,0
2006-08-17,7.9862,8.0324,7.9794,7.9911,51226,0
2006-08-18,7.961,8.065,7.961,8.065,39746,0
2006-08-21,8.065,8.065,8.0416,8.0484,76065,0
2006-08-22,8.0213,8.0274,7.9794,7.9794,30149,0
2006-08-23,7.9794,7.9794,7.9553,7.9553,43000,0
2006-08-24,7.9862,8.0274,7.9426,7.9553,31344,0
2006-08-25,7.9319,7.9735,7.9254,7.9254,39230,0
2006-08-28,7.9426,7.9486,7.9041,7.9254,43000,0
2006-08-29,7.8982,7.9486,7.8982,7.9254,23983,0
2006-08-30,7.9254,7.9319,7.9089,7.9254,45406,0
2006-08-31,7.8747,7.9794,7.8747,7.9735,65957,0
2006-09-01,7.9486,7.9862,7.9486,7.961,15759,0
2006-09-05,7.961,7.961,7.8922,7.8922,89433,0
2006-09-06,7.8685,7.8922,7.8327,7.8385,83095,0
2006-09-07,7.8385,7.8385,7.7582,7.8226,62535,0
2006-09-08,7.8091,7.9319,7.8091,7.9254,111360,0
2006-09-11,7.9254,8.0156,7.9041,8.0098,63561,0
2006-09-12,8.0156,8.0274,7.9794,8.0274,32203,0
2006-09-13,8.0721,8.1476,8.0324,8.0838,41289,0
2006-09-14,8.1023,8.1476,8.0767,8.1331,58759,0
2006-09-15,8.1476,8.1526,8.1152,8.127,40605,0
2006-09-18,8.1381,8.1434,8.1221,8.127,76243,0
2006-09-19,8.1381,8.1754,8.1381,8.1706,30323,0
2006-09-20,8.1381,8.1754,8.0767,8.1754,71271,0
2006-09-21,8.1654,8.1754,8.1023,8.1434,44203,0
2006-09-22,8.1434,8.1654,8.0767,8.1331,28265,0
2006-09-25,8.1434,8.1654,8.0364,8.0966,50712,0
2006-09-26,8.127,8.127,7.9794,8.0098,78124,0
2006-09-27,8.0098,8.0364,8.0047,8.0098,37515,0
2006-09-28,7.961,8.0523,7.961,8.0274,34438,0
2006-09-29,8.0484,8.0894,8.0156,8.0324,47284,0
2006-10-02,7.9911,8.0594,7.9911,8.0416,17478,0
2006-10-03,8.0523,8.065,7.9553,7.9669,73495,0
2006-10-04,7.9426,7.9794,7.937,7.9553,63899,0
2006-10-05,7.9794,7.9911,7.937,7.9735,70412,0
2006-10-06,7.9862,8.0156,7.9426,7.9486,74179,0
2006-10-09,7.9794,8.0274,7.9426,8.0156,59787,0
2006-10-10,7.9862,8.0274,7.9735,7.9735,84460,0
2006-10-11,7.9862,8.0364,7.9862,8.0156,25182,0
2006-10-12,8.0364,8.0523,7.9862,7.9911,51566,0
2006-10-13,8.0484,8.0594,8.0047,8.0594,31179,0
2006-10-16,8.0594,8.0966,8.0484,8.0767,40605,0
2006-10-17,8.0894,8.1023,7.9862,8.1023,82743,0
2006-10-18,8.0767,8.127,8.065,8.127,33409,0
2006-10-19,8.127,8.2392,8.1152,8.2392,63390,0
2006-10-20,8.2253,8.2253,8.1526,8.2062,33409,0
2006-10-23,8.1526,8.2253,8.1476,8.2062,47802,0
2006-10-24,8.2191,8.2605,8.1942,8.2392,76409,0
2006-10-25,8.2392,8.2605,8.2131,8.2493,57909,0
2006-10-26,8.2605,8.2641,8.2392,8.2392,28265,0
2006-10-27,8.2493,8.2927,8.2253,8.2253,28783,0
2006-10-30,8.2641,8.2641,8.2062,8.2062,33238,0
2006-10-31,8.2493,8.2493,8.1874,8.2321,35977,0
2006-11-01,8.1874,8.2253,8.0767,8.127,59274,0
2006-11-02,8.1434,8.1476,8.0966,8.1381,50374,0
2006-11-03,8.1476,8.1476,8.0966,8.1476,37869,0
2006-11-06,8.1331,8.2253,8.1331,8.2253,53111,0
2006-11-07,8.2392,8.2392,8.1084,8.1754,64761,0
2006-11-08,8.2131,8.2131,8.1434,8.1476,26384,0
2006-11-09,8.1874,8.1874,8.127,8.1434,39404,0
2006-11-10,8.1595,8.1754,8.1381,8.1526,35122,0
2006-11-13,8.1813,8.1874,8.1476,8.1526,37004,0
2006-11-14,8.1706,8.1874,8.1476,8.1813,34096,0
2006-11-15,8.1595,8.1942,8.1476,8.1654,35977,0
2006-11-16,8.2253,8.2253,8.1595,8.1706,58593,0
2006-11-17,8.1754,8.3487,8.1476,8.2493,96109,0
2006-11-20,8.1874,8.1874,8.0966,8.1654,60137,0
2006-11-21,8.1754,8.1942,8.1331,8.1654,40432,0
2006-11-22,8.2131,8.2131,8.1595,8.1874,19012,0
2006-11-24,8.1434,8.3487,8.1434,8.3487,18675,0
2006-11-27,8.3101,8.3487,8.2442,8.3101,56019,0
2006-11-28,8.2442,8.3487,8.2442,8.3165,51057,0
2006-11-29,8.2971,8.3655,8.278,8.3101,49002,0
2006-11-30,8.3101,8.3421,8.2493,8.3101,65272,0
2006-12-01,8.3165,8.3421,8.2605,8.303,31344,0
2006-12-04,8.3101,8.3296,8.2641,8.2971,44375,0
2006-12-05,8.3228,8.3421,8.2711,8.3165,71096,0
2006-12-06,8.2711,8.3165,8.2711,8.2971,83265,0
2006-12-07,8.278,8.2971,8.2641,8.2971,42489,0
2006-12-08,8.3165,8.3296,8.2885,8.3165,27581,0
2006-12-11,8.3487,8.3655,8.303,8.3487,49002,0
2006-12-12,8.3708,8.4041,8.3165,8.3552,40944,0
2006-12-13,8.3421,8.4399,8.3421,8.4399,31344,0
2006-12-14,8.4524,8.4524,8.303,8.3612,55511,0
2006-12-15,8.4041,8.4041,8.3101,8.3612,34772,0
2006-12-18,8.4262,8.4823,8.3487,8.4823,56019,0
2006-12-19,8.4823,8.4823,8.4157,8.4823,48483,0
2006-12-20,8.5047,8.5047,8.3487,8.3996,59445,0
2006-12-21,8.4094,8.4707,8.3708,8.4041,56536,0
2006-12-22,8.3945,8.4041,8.335,8.3884,52940,0
2006-12-26,8.4207,8.4524,8.3296,8.4524,45742,0
2006-12-27,8.4707,8.4707,8.4207,8.4524,27756,0
2006-12-28,8.4985,8.4985,8.2927,8.3655,50374,0
2006-12-29,8.4707,8.5333,8.3165,8.3759,71952,0
2007-01-03,8.3813,8.4985,8.3487,8.4985,52597,0
2007-01-04,8.5262,8.5262,8.3884,8.4329,33570,0
2007-01-05,8.4878,8.4878,8.3552,8.3945,52597,0
2007-01-08,8.3612,8.4157,8.335,8.4157,16789,0
2007-01-09,8.3708,8.4878,8.3708,8.4764,21410,0
2007-01-10,8.4524,8.4985,8.4524,8.4823,22610,0
2007-01-11,8.4823,8.4985,8.4469,8.4707,31697,0
2007-01-12,8.4878,8.4985,8.4399,8.4707,27756,0
2007-01-16,8.4933,8.4985,8.4469,8.4707,50195,0
2007-01-17,8.4985,8.4985,8.4656,8.4933,24842,0
2007-01-18,8.4933,8.5206,8.4707,8.4985,21588,0
2007-01-19,8.4985,8.5333,8.4764,8.5262,29975,0
2007-01-22,8.4707,8.5262,8.3945,8.4524,91489,0
2007-01-23,8.4399,8.4823,8.3884,8.3996,90461,0
2007-01-24,8.4157,8.4656,8.3655,8.4399,57909,0
2007-01-25,8.4157,8.4469,8.335,8.3655,37347,0
2007-01-26,8.3421,8.4157,8.335,8.4094,40263,0
2007-01-29,8.4707,8.4878,8.3612,8.4399,72982,0
2007-01-30,8.4707,8.4764,8.3945,8.4707,38201,0
2007-01-31,8.4823,8.4985,8.3945,8.4985,30323,0
2007-02-01,8.4985,8.4985,8.4707,8.4985,30149,0
2007-02-02,8.4985,8.588,8.4985,8.588,56536,0
2007-02-05,8.5576,8.588,8.5453,8.5691,31516,0
2007-02-06,8.5691,8.5999,8.4985,8.5089,45573,0
2007-02-07,8.5156,8.5819,8.5047,8.5576,42312,0
2007-02-08,8.5206,8.5746,8.5206,8.5746,26384,0
2007-02-09,8.5511,8.6144,8.4985,8.5089,56362,0
2007-02-12,8.4933,8.5206,8.4707,8.5156,32214,0
2007-02-13,8.5156,8.5262,8.4878,8.5156,29188,0
2007-02-14,8.5262,8.5333,8.4707,8.5089,40263,0
2007-02-15,8.4985,8.5206,8.4524,8.4933,61502,0
2007-02-16,8.3996,8.4707,8.3759,8.3884,96791,0
2007-02-20,8.3708,8.4262,8.3708,8.4207,26384,0
2007-02-21,8.3759,8.4524,8.3487,8.3708,49340,0
2007-02-22,8.3655,8.4157,8.3228,8.3655,47284,0
2007-02-23,8.3996,8.4469,8.2641,8.4399,77777,0
2007-02-26,8.4399,8.4399,8.3612,8.3945,41460,0
2007-02-27,8.3945,8.4094,8.2547,8.3487,93717,0
2007-02-28,8.3655,8.3708,8.2831,8.3101,34606,0
2007-03-01,8.2831,8.3487,8.278,8.3296,49854,0
2007-03-02,8.335,8.3421,8.3101,8.3296,18334,0
2007-03-05,8.3228,8.3552,8.278,8.2885,79662,0
2007-03-06,8.303,8.303,8.1754,8.2392,41289,0
2007-03-07,8.1874,8.3996,8.1874,8.335,87547,0
2007-03-08,8.335,8.3655,8.3165,8.3655,27581,0
2007-03-09,8.3759,8.4041,8.2971,8.303,29292,0
2007-03-12,8.2641,8.335,8.2641,8.2971,35465,0
2007-03-13,8.3101,8.3101,8.2321,8.2605,41628,0
2007-03-14,8.1595,8.2392,8.1381,8.2191,53789,0
2007-03-15,8.2392,8.2927,8.1595,8.2253,31697,0
2007-03-16,8.2641,8.2641,8.1754,8.2253,27922,0
2007-03-19,8.2131,8.3487,8.2131,8.3165,35802,0
2007-03-20,8.2885,8.3487,8.2131,8.2971,48313,0
2007-03-21,8.2641,8.303,8.2253,8.2641,33070,0
2007-03-22,8.2927,8.2927,8.2321,8.2547,32203,0
2007-03-23,8.1874,8.278,8.1813,8.2253,38720,0
2007-03-26,8.2641,8.2641,8.0966,8.2005,156591,0
2007-03-27,8.2191,8.2641,8.1706,8.2641,33750,0
2007-03-28,8.2641,8.2641,8.2253,8.2641,33570,0
2007-03-29,8.278,8.303,8.2321,8.278,52430,0
2007-03-30,8.2442,8.3165,8.2392,8.3165,45222,0
2007-04-02,8.335,8.3655,8.278,8.3655,43000,0
2007-04-03,8.3612,8.3612,8.3101,8.3612,20733,0
2007-04-04,8.3612,8.3655,8.2927,8.3552,35122,0
2007-04-05,8.3655,8.3945,8.335,8.3884,19697,0
2007-04-09,8.3996,8.3996,8.3552,8.3759,21244,0
2007-04-10,8.4041,8.4157,8.3759,8.4157,36147,0
2007-04-11,8.4094,8.4707,8.4041,8.4157,38378,0
2007-04-12,8.4041,8.4707,8.4041,8.4329,50540,0
2007-04-13,8.3945,8.4764,8.3945,8.4764,92517,0
2007-04-16,8.5089,8.5262,8.4262,8.4707,68703,0
2007-04-17,8.4583,8.4878,8.4262,8.4707,58248,0
2007-04-18,8.4469,8.4933,8.4329,8.4707,75893,0
2007-04-19,8.4157,8.4399,8.3759,8.4262,56874,0
2007-04-20,8.4399,8.4399,8.3552,8.3884,53456,0
2007-04-23,8.4157,8.4262,8.3487,8.3945,54310,0
2007-04-24,8.4157,8.4329,8.3945,8.4329,27581,0
2007-04-25,8.4583,8.4707,8.3813,8.4469,54820,0
2007-04-26,8.4823,8.4878,8.4329,8.4707,73321,0
2007-04-27,8.5156,8.5156,8.4157,8.4583,46250,0
2007-04-30,8.4933,8.5262,8.4583,8.4823,44890,0
2007-05-01,8.4707,8.4985,8.4469,8.4985,25865,0
2007-05-02,8.4985,8.5262,8.4707,8.5206,33570,0
2007-05-03,8.5206,8.5333,8.4985,8.5206,41628,0
2007-05-04,8.5395,8.5453,8.4985,8.5333,40944,0
2007-05-07,8.5206,8.5576,8.5156,8.5206,41460,0
2007-05-08,8.5576,8.5576,8.4985,8.5576,52430,0
2007-05-09,8.5576,8.6108,8.5395,8.6108,36496,0
2007-05-10,8.6311,8.6311,8.5395,8.5576,80353,0
2007-05-11,8.5576,8.6441,8.5576,8.6108,73150,0
2007-05-14,8.6366,8.6511,8.5937,8.6441,53789,0
2007-05-15,8.6801,8.6801,8.6622,8.6693,47625,0
2007-05-16,8.6848,8.6848,8.6144,8.6801,60469,0
2007-05-17,8.706,8.706,8.6556,8.706,42312,0
2007-05-18,8.6996,8.706,8.6556,8.706,62871,0
2007-05-21,8.6693,8.6748,8.6108,8.6441,57388,0
2007-05-22,8.5937,8.6242,8.5453,8.6242,93366,0
2007-05-23,8.6242,8.6441,8.588,8.6144,65957,0
2007-05-24,8.6144,8.6511,8.6144,8.6311,59274,0
2007-05-25,8.6511,8.6511,8.588,8.6144,38378,0
2007-05-29,8.6108,8.6511,8.6043,8.6441,37179,0
2007-05-30,8.6108,8.7168,8.6108,8.6848,38890,0
2007-05-31,8.6693,8.6693,8.6144,8.6196,58930,0
2007-06-01,8.6441,8.706,8.6108,8.6801,71782,0
2007-06-04,8.7261,8.7261,8.6556,8.6996,51566,0
2007-06-05,8.741,8.741,8.6144,8.6144,34267,0
2007-06-06,8.6693,8.6693,8.6043,8.6043,22270,0
2007-06-07,8.6622,8.6622,8.3296,8.3552,145283,0
2007-06-08,8.3552,8.4094,8.2971,8.3296,46424,0
2007-06-11,8.3612,8.3655,8.3296,8.3487,44541,0
2007-06-12,8.335,8.335,8.303,8.3165,32552,0
2007-06-13,8.3101,8.3296,8.2885,8.2971,65788,0
2007-06-14,8.3228,8.3655,8.3165,8.3421,47116,0
2007-06-15,8.3813,8.5638,8.3655,8.4329,55848,0
2007-06-18,8.4656,8.5511,8.4157,8.4524,33409,0
2007-06-19,8.5576,8.5576,8.4041,8.4656,62701,0
2007-06-20,8.4329,8.4707,8.3165,8.3421,39573,0
2007-06-21,8.3612,8.3655,8.2831,8.3228,37515,0
2007-06-22,8.303,8.3228,8.2711,8.2885,33570,0
2007-06-25,8.2831,8.3655,8.2392,8.3655,45915,0
2007-06-26,8.3655,8.3655,8.2641,8.303,26550,0
2007-06-27,8.3165,8.3228,8.2392,8.3165,52770,0
2007-06-28,8.2927,8.4041,8.2885,8.3759,33570,0
2007-06-29,8.3759,8.4656,8.3759,8.4656,28783,0
2007-07-02,8.4041,8.4583,8.3296,8.4157,37696,0
2007-07-03,8.4524,8.4524,8.3996,8.3996,4114,0
2007-07-05,8.3996,8.4656,8.3655,8.3759,29975,0
2007-07-06,8.3813,8.4656,8.3813,8.4262,23813,0
2007-07-09,8.4656,8.4656,8.4157,8.4262,51226,0
2007-07-10,8.4094,8.4469,8.3655,8.3708,40944,0
2007-07-11,8.3813,8.4094,8.3421,8.3421,35465,0
2007-07-12,8.3759,8.3945,8.3421,8.3759,43347,0
2007-07-13,8.3759,8.3759,8.335,8.3708,30497,0
2007-07-16,8.3296,8.3813,8.3296,8.3421,39573,0
2007-07-17,8.3296,8.3759,8.2392,8.2711,58417,0
2007-07-18,8.2605,8.2605,8.1595,8.2493,68180,0
2007-07-19,8.2392,8.2885,8.2005,8.2641,70412,0
2007-07-20,8.2062,8.2493,8.1595,8.1874,42312,0
2007-07-23,8.1526,8.2062,7.8622,7.8922,150249,0
2007-07-24,7.8982,7.8982,7.6229,7.6588,118042,0
2007-07-25,7.6638,7.6811,7.6163,7.6756,74699,0
2007-07-26,7.6688,7.6688,7.3192,7.4353,172862,0
2007-07-27,7.3959,7.4711,7.3543,7.4711,63561,0
2007-07-30,7.5757,7.5757,7.3836,7.4527,59103,0
2007-07-31,7.4952,7.5469,7.4197,7.4645,41809,0
2007-08-01,7.4585,7.5246,7.3658,7.3836,76065,0
2007-08-02,7.3783,7.4645,7.3783,7.3902,33570,0
2007-08-03,7.3658,7.4144,7.3658,7.3836,26550,0
2007-08-06,7.3902,7.3902,7.0627,7.2794,179376,0
2007-08-07,7.2617,7.3902,7.2026,7.3658,61849,0
2007-08-08,7.3783,7.4711,7.3422,7.4527,46084,0
2007-08-09,7.285,7.4762,7.285,7.4527,44375,0
2007-08-10,7.3359,7.4026,7.2026,7.2554,89937,0
2007-08-13,7.2554,7.2968,7.1795,7.2968,88573,0
2007-08-14,7.2377,7.2912,7.1153,7.1502,100906,0
2007-08-15,7.0453,7.1851,6.9457,7.0453,115637,0
2007-08-16,6.835,6.8469,6.164,6.4905,234368,0
2007-08-17,6.6249,7.2554,6.5257,7.1385,128492,0
2007-08-20,7.0627,7.408,7.0161,7.3308,43000,0
2007-08-21,7.2441,7.5065,7.2377,7.4762,62535,0
2007-08-22,7.36,7.5424,7.3359,7.4527,46604,0
2007-08-23,7.5365,7.5526,7.3192,7.4144,71612,0
2007-08-24,7.3359,7.5065,7.3359,7.4645,55167,0
2007-08-27,7.4645,7.4645,7.3783,7.4527,29127,0
2007-08-28,7.4353,7.4888,7.408,7.4711,62871,0
2007-08-29,7.3836,7.5304,7.3836,7.4827,39064,0
2007-08-30,7.4298,7.4827,7.4298,7.4474,21588,0
2007-08-31,7.4762,7.5065,7.4527,7.5065,36147,0
2007-09-04,7.5365,7.5365,7.4253,7.5304,46769,0
2007-09-05,7.4762,7.4888,7.3959,7.4762,52770,0
2007-09-06,7.4585,7.4827,7.4298,7.4762,28265,0
2007-09-07,7.4417,7.4417,7.3308,7.3836,20560,0
2007-09-10,7.3722,7.3722,7.3027,7.3359,37696,0
2007-09-11,7.285,7.4888,7.285,7.4711,45573,0
2007-09-12,7.4474,7.5129,7.4474,7.5065,56362,0
2007-09-13,7.4645,7.5365,7.4298,7.4888,46769,0
2007-09-14,7.4527,7.5588,7.4527,7.5004,37004,0
2007-09-17,7.4762,7.5185,7.4417,7.4762,37515,0
2007-09-18,7.4827,7.9735,7.4762,7.7056,91489,0
2007-09-19,7.6531,7.6688,7.57,7.6163,47284,0
2007-09-20,7.5526,7.6117,7.4888,7.5004,73150,0
2007-09-21,7.4827,7.5246,7.4762,7.5065,28609,0
2007-09-24,7.5588,7.5873,7.5065,7.5757,44715,0
2007-09-25,7.5424,7.6163,7.5365,7.6163,37004,0
2007-09-26,7.6163,7.6688,7.6117,7.6588,44541,0
2007-09-27,7.6688,7.6988,7.647,7.6588,31344,0
2007-09-28,7.6811,7.7284,7.6531,7.6811,51057,0
2007-10-01,7.7056,7.7056,7.647,7.6926,45406,0
2007-10-02,7.6756,7.7284,7.6688,7.6988,109126,0
2007-10-03,7.6588,7.6638,7.6229,7.6292,35122,0
2007-10-04,7.5936,7.647,7.5818,7.6292,33750,0
2007-10-05,7.6163,7.647,7.6163,7.647,8741,0
2007-10-08,7.6054,7.647,7.5873,7.6229,30837,0
2007-10-09,7.6292,7.6292,7.5936,7.6054,40605,0
2007-10-10,7.6356,7.6356,7.5936,7.6054,32040,0
2007-10-11,7.6117,7.6411,7.5936,7.5936,27756,0
2007-10-12,7.5936,7.6229,7.5588,7.6003,24163,0
2007-10-15,7.5757,7.5873,7.5645,7.5757,21244,0
2007-10-16,7.5757,7.6054,7.5424,7.5469,23647,0
2007-10-17,7.5936,7.5936,7.4762,7.5129,37869,0
2007-10-18,7.5065,7.57,7.4952,7.5246,22441,0
2007-10-19,7.5065,7.5645,7.5065,7.5065,22956,0
2007-10-22,7.4253,7.4253,7.3137,7.3658,36670,0
2007-10-23,7.3481,7.3481,7.2256,7.2617,28097,0
2007-10-24,7.1967,7.2794,7.1273,7.2617,60306,0
2007-10-25,7.2256,7.2968,7.1914,7.2794,39746,0
2007-10-26,7.2912,7.3027,7.2026,7.2554,43687,0
2007-10-29,7.2256,7.249,7.2026,7.2441,48826,0
2007-10-30,7.2617,7.285,7.1732,7.2377,48652,0
2007-10-31,7.285,7.3137,7.2377,7.2912,41628,0
2007-11-01,7.2729,7.2794,7.2026,7.2026,72476,0
2007-11-02,7.209,7.249,7.1445,7.2144,48652,0
2007-11-05,7.0979,7.1795,7.0979,7.1623,22441,0
2007-11-06,7.1328,7.1328,6.9809,7.0394,77437,0
2007-11-07,6.8527,6.9809,6.8527,6.9226,43173,0
2007-11-08,6.9226,6.9926,6.7007,6.7361,182802,0
2007-11-09,6.5551,6.7827,6.5551,6.7827,54942,0
2007-11-12,6.8117,6.8117,6.7301,6.7594,41983,0
2007-11-13,6.7301,6.7827,6.6776,6.7124,52430,0
2007-11-14,6.7478,6.806,6.6718,6.7532,30497,0
2007-11-15,6.7124,6.7187,6.66,6.66,52078,0
2007-11-16,7.4762,7.4762,6.4905,6.5317,113933,0
2007-11-19,6.4381,6.6192,6.4381,6.5432,132774,0
2007-11-20,6.5083,6.5375,6.4031,6.5139,53620,0
2007-11-21,6.4557,6.5257,6.3278,6.5257,78640,0
2007-11-23,6.4498,6.4673,6.3916,6.4617,69558,0
2007-11-26,6.4263,6.5139,6.4263,6.4673,62871,0
2007-11-27,6.4557,6.5375,6.4263,6.5023,108103,0
2007-11-28,6.5023,6.7361,6.5023,6.6422,50887,0
2007-11-29,6.6422,6.7124,6.637,6.637,25551,0
2007-11-30,6.7007,6.7414,6.6307,6.724,96109,0
2007-12-03,6.724,6.8175,6.7187,6.806,63390,0
2007-12-04,6.8117,6.8587,6.7887,6.8293,71271,0
2007-12-05,6.8469,6.8817,6.7827,6.8234,84636,0
2007-12-06,6.7887,6.8003,6.7301,6.7887,83942,0
2007-12-07,6.7594,6.8117,6.7007,6.765,158643,0
2007-12-10,6.8117,6.8234,6.724,6.765,79662,0
2007-12-11,6.7766,6.8117,6.6657,6.7187,62535,0
2007-12-12,6.765,6.7887,6.765,6.7887,52254,0
2007-12-13,6.7532,6.7594,6.66,6.6776,37179,0
2007-12-14,6.6484,6.7007,6.6249,6.6657,54820,0
2007-12-17,6.6544,6.7532,6.5083,6.5083,145454,0
2007-12-18,6.5491,6.637,6.4854,6.4854,178687,0
2007-12-19,6.4381,6.6073,6.4381,6.5781,211064,0
2007-12-20,6.6073,6.6073,6.3797,6.4325,141507,0
2007-12-21,6.4207,6.4905,6.4031,6.4905,79122,0
2007-12-24,6.4673,6.5725,6.4207,6.5604,132087,0
2007-12-26,7.4353,7.4353,6.5023,6.5317,205588,0
2007-12-27,6.5257,6.6073,6.5083,6.5432,113933,0
2007-12-28,6.4963,6.5781,6.4963,6.5491,171515,0
2007-12-31,6.5841,6.7594,6.5841,6.7594,206951,0
2008-01-02,6.7594,6.8003,6.695,6.765,93717,0
2008-01-03,6.765,6.8117,6.7361,6.7532,60648,0
2008-01-04,6.7887,6.7887,6.7187,6.765,58417,0
2008-01-07,6.806,6.806,6.5841,6.6073,85146,0
2008-01-08,6.59,6.7414,6.5781,6.6832,75893,0
2008-01-09,6.6718,6.7124,6.6657,6.6893,88573,0
2008-01-10,6.6657,6.6893,6.5083,6.5841,114107,0
2008-01-11,6.5725,6.6832,6.5725,6.6307,96618,0
2008-01-14,6.695,6.7124,6.637,6.6893,100906,0
2008-01-15,6.7067,6.7361,6.6718,6.6893,99881,0
2008-01-16,6.6544,6.7361,6.6544,6.7187,52254,0
2008-01-17,6.6893,6.7478,6.6893,6.724,100230,0
2008-01-18,6.695,6.724,6.5781,6.637,108445,0
2008-01-22,6.4854,6.5491,6.316,6.5083,88112,0
2008-01-23,6.5725,6.6192,6.4963,6.6073,41983,0
2008-01-24,6.6135,6.6657,6.5781,6.6422,102623,0
2008-01-25,6.5841,6.7478,6.5841,6.6657,89088,0
2008-01-28,6.6657,6.7594,6.6135,6.7124,129985,0
2008-01-29,6.8642,6.8642,6.7067,6.806,35802,0
2008-01-30,6.7887,6.8877,6.7887,6.8642,36147,0
2008-01-31,6.8994,6.9226,6.7887,6.8701,95088,0
2008-02-01,6.8994,6.9517,6.8642,6.9174,84971,0
2008-02-04,6.9988,6.9988,6.8762,6.9054,42658,0
2008-02-05,6.8762,6.9054,6.8117,6.8762,58593,0
2008-02-06,6.8642,6.9342,6.806,6.8527,58789,0
2008-02-07,6.8293,6.8642,6.806,6.841,62590,0
2008-02-08,6.806,6.8527,6.7766,6.8234,72578,0
2008-02-11,6.8117,6.835,6.7478,6.7827,76582,0
2008-02-12,6.8293,6.8293,6.7414,6.7766,54345,0
2008-02-13,6.7941,6.8003,6.6249,6.695,97311,0
2008-02-14,6.6832,6.6832,6.4031,6.4381,147523,0
2008-02-15,6.4786,6.5491,6.3098,6.5375,65470,0
2008-02-19,6.5375,6.59,6.4905,6.5375,76925,0
2008-02-20,6.5604,6.5725,6.4441,6.5317,164979,0
2008-02-21,6.4905,6.5491,6.4263,6.4557,60469,0
2008-02-22,6.5139,6.5139,6.4381,6.5023,63390,0
2008-02-25,6.5202,6.6249,6.5202,6.6192,50844,0
2008-02-26,6.66,6.7007,6.6073,6.6832,92858,0
2008-02-27,6.695,6.7532,6.66,6.7067,60515,0
2008-02-28,6.7067,6.7594,6.6657,6.6893,96552,0
2008-02-29,6.7887,6.7887,6.4325,6.4854,133990,0
2008-03-03,6.5257,6.6307,6.4905,6.6018,66128,0
2008-03-04,6.2276,6.5841,6.2276,6.5083,38789,0
2008-03-05,6.4731,6.6192,6.4731,6.5551,81036,0
2008-03-06,6.6018,6.6135,6.4031,6.4557,48652,0
2008-03-07,6.4031,6.5202,6.4031,6.4498,37869,0
2008-03-10,6.4441,6.6249,6.164,6.2276,169095,0
2008-03-11,6.4089,6.4089,6.3564,6.3857,49511,0
2008-03-12,6.3857,6.4031,6.321,6.3741,18512,0
2008-03-13,6.2107,6.4031,6.2107,6.368,92257,0
2008-03-14,6.316,6.3448,6.2457,6.3098,202112,0
2008-03-17,6.2342,6.2342,5.9713,6.1349,215136,0
2008-03-18,6.1465,6.2342,6.0649,6.1172,107585,0
2008-03-19,5.9886,6.1581,5.9886,6.0585,47802,0
2008-03-20,6.0703,6.1234,6.0415,6.1234,62017,0
2008-03-24,6.1287,6.2342,6.1172,6.2107,83095,0
2008-03-25,6.2342,6.2748,6.2045,6.2392,47284,0
2008-03-26,6.2864,6.2921,6.2221,6.2921,54659,0
2008-03-27,6.368,6.368,6.316,6.3278,50374,0
2008-03-28,6.3626,6.3626,6.2276,6.2457,49002,0
2008-03-31,6.3041,6.321,6.2457,6.2804,63043,0
2008-04-01,6.3508,6.4325,6.3098,6.4151,60469,0
2008-04-02,6.4151,6.4905,6.3857,6.4905,38378,0
2008-04-03,6.4786,6.5139,6.4089,6.4498,105024,0
2008-04-04,6.4151,6.4557,6.4031,6.4557,33070,0
2008-04-07,6.4854,6.7124,6.4854,6.7007,126820,0
2008-04-08,6.7124,6.7361,6.6307,6.6776,71096,0
2008-04-09,6.5957,6.6893,6.5957,6.637,58593,0
2008-04-10,6.637,6.6657,6.5781,6.6135,43859,0
2008-04-11,6.5781,6.6893,6.5083,6.6718,92858,0
2008-04-14,6.5841,6.6893,6.5841,6.6657,44070,0
2008-04-15,6.6018,6.7301,6.5317,6.66,66128,0
2008-04-16,6.6135,6.6544,6.5375,6.5432,132673,0
2008-04-17,6.5432,6.6657,6.5317,6.6657,51566,0
2008-04-18,6.6307,6.7941,6.6307,6.7887,62992,0
2008-04-21,6.7827,6.8293,6.6657,6.7361,112774,0
2008-04-22,6.7361,6.7532,6.6657,6.7414,52770,0
2008-04-23,6.7124,6.835,6.6776,6.835,62871,0
2008-04-24,6.806,6.8587,6.7478,6.8527,88917,0
2008-04-25,6.8937,6.8994,6.806,6.8117,69902,0
2008-04-28,6.8527,6.8642,6.8234,6.8587,63702,0
2008-04-29,6.8642,6.9226,6.841,6.8642,43495,0
2008-04-30,6.9517,6.9517,6.8701,6.8877,30793,0
2008-05-01,6.9405,6.9579,6.9054,6.9054,35141,0
2008-05-02,6.9174,6.9457,6.9174,6.9286,26919,0
2008-05-05,6.9286,6.9632,6.8994,6.9517,55409,0
2008-05-06,6.8642,6.9579,6.8642,6.9579,92237,0
2008-05-07,6.9696,7.0041,6.9579,6.9696,42709,0
2008-05-08,6.9988,7.0105,6.9753,7.0105,41842,0
2008-05-09,6.9988,7.0627,6.9632,6.9988,59843,0
2008-05-12,7.051,7.0687,6.9753,6.9926,70282,0
2008-05-13,6.9926,7.0222,6.9926,7.0105,52383,0
2008-05-14,7.0041,7.0803,7.0041,7.0803,87591,0
2008-05-15,7.0863,7.1273,7.057,7.0863,51171,0
2008-05-16,7.0746,7.1795,7.0746,7.1681,56931,0
2008-05-19,7.1681,7.1967,7.1681,7.1851,65968,0
2008-05-20,7.1681,7.1795,7.0863,7.1153,50989,0
2008-05-21,7.1502,7.1502,7.0803,7.0979,32266,0
2008-05-22,7.1502,7.1732,7.0922,7.1273,85752,0
2008-05-23,7.1445,7.1502,7.0922,7.0922,48749,0
2008-05-27,7.0979,7.1795,7.0979,7.1795,51109,0
2008-05-28,7.1967,7.3481,7.1623,7.1967,91599,0
2008-05-29,7.209,7.2202,7.0687,7.1094,58830,0
2008-05-30,7.1445,7.1502,7.0922,7.104,42682,0
2008-06-02,7.0922,7.1502,7.0863,7.104,90289,0
2008-06-03,7.1502,7.2202,7.104,7.1153,68376,0
2008-06-04,7.1681,7.1681,7.0105,7.0627,115414,0
2008-06-05,7.057,7.0627,7.0041,7.0627,66500,0
2008-06-06,7.0161,7.057,7.0105,7.051,38565,0
2008-06-09,7.057,7.0687,6.7941,6.8642,175420,0
2008-06-10,6.806,6.9579,6.7941,6.9579,57823,0
2008-06-11,6.9632,6.9632,6.7766,6.8175,41613,0
2008-06-12,6.7766,6.8642,6.316,6.7414,54038,0
2008-06-13,6.7532,6.8234,6.7478,6.806,34506,0
2008-06-16,6.8175,6.8234,6.7887,6.8234,40976,0
2008-06-17,6.8293,6.8293,6.7187,6.7766,74007,0
2008-06-18,6.7887,6.8003,6.765,6.7827,31439,0
2008-06-19,6.7766,6.7827,6.724,6.7414,58000,0
2008-06-20,6.7414,6.7414,6.5841,6.66,60669,0
2008-06-23,6.6484,6.7067,6.5781,6.6018,65480,0
2008-06-24,6.6307,6.6307,6.5432,6.5551,43839,0
2008-06-25,6.6073,6.6718,6.59,6.6192,46719,0
2008-06-26,6.5317,6.5957,6.5202,6.59,32398,0
2008-06-27,6.5139,6.5781,6.4786,6.5139,47587,0
2008-06-30,6.4963,6.5139,6.4031,6.4381,107328,0
2008-07-01,6.3972,6.3972,6.152,6.3098,220376,0
2008-07-02,6.2921,6.298,6.2342,6.2572,33031,0
2008-07-03,6.2276,6.2342,6.1234,6.152,47746,0
2008-07-07,6.1172,6.1287,5.9481,6.047,163874,0
2008-07-08,5.8957,6.0238,5.8957,6.0238,80873,0
2008-07-09,5.9597,6.0882,5.9597,5.9886,49809,0
2008-07-10,5.9535,6.0121,5.9535,5.9652,73212,0
2008-07-11,5.9306,6.0003,5.8957,5.9597,115420,0
2008-07-14,5.9597,5.9831,5.8957,5.913,44333,0
2008-07-15,5.8311,5.9481,5.6616,5.9187,153587,0
2008-07-16,5.8604,6.0238,5.7263,5.9831,126629,0
2008-07-17,6.0766,6.0766,5.9535,5.9948,49814,0
2008-07-18,5.9948,6.0179,5.942,6.0121,35845,0
2008-07-21,6.0937,6.0997,6.0649,6.0766,29336,0
2008-07-22,6.0238,6.0882,6.0238,6.0649,77456,0
2008-07-23,6.1172,6.164,6.047,6.1404,41213,0
2008-07-24,6.1404,6.1404,6.0179,6.0297,50402,0
2008-07-25,6.1112,6.1112,5.9713,5.9948,41753,0
2008-07-28,6.0882,6.0882,5.9886,6.0064,42883,0
2008-07-29,6.0531,6.0531,5.9481,6.0179,47304,0
2008-07-30,6.0121,6.0415,5.9769,6.0415,16911,0
2008-07-31,6.0997,6.0997,6.0121,6.0121,32788,0
2008-08-01,6.0531,6.0531,5.9886,6.0064,29443,0
2008-08-04,6.0297,6.0297,5.9769,5.9948,20465,0
2008-08-05,5.9948,6.035,5.8891,5.9244,85337,0
2008-08-06,5.9535,5.9535,5.8369,5.8722,91596,0
2008-08-07,5.8254,5.8489,5.7788,5.8489,78610,0
2008-08-08,5.843,5.9535,5.8254,5.9481,86066,0
2008-08-11,5.9481,6.0179,5.9244,5.9713,52538,0
2008-08-12,5.9948,5.9948,5.9363,5.9481,41297,0
2008-08-13,5.9481,5.9481,5.901,5.9244,26136,0
2008-08-14,5.9244,5.9769,5.9244,5.942,24301,0
2008-08-15,5.9597,5.9597,5.8957,5.9244,45513,0
2008-08-18,5.942,5.942,5.8658,5.8658,19530,0
2008-08-19,5.8369,5.8778,5.8369,5.8658,21588,0
2008-08-20,5.8254,5.9072,5.7788,5.8658,62573,0
2008-08-21,5.8604,5.8604,5.8022,5.8022,39072,0
2008-08-22,5.8254,5.8604,5.8076,5.843,34457,0
2008-08-25,5.8604,5.8604,5.8076,5.8369,25356,0
2008-08-26,5.8022,5.8778,5.8022,5.8722,57562,0
2008-08-27,5.8838,5.9072,5.8604,5.9072,19221,0
2008-08-28,5.9244,5.9481,5.843,5.9481,46788,0
2008-08-29,5.9769,5.9769,5.901,5.9244,54280,0
2008-09-02,6.0297,6.035,5.9597,5.9831,55896,0
2008-09-03,6.0003,6.0064,5.942,5.9713,24383,0
2008-09-04,6.0064,6.0064,5.8542,5.8891,48367,0
2008-09-05,5.9072,5.9187,5.7841,5.913,79355,0
2008-09-08,6.0822,6.0822,5.901,5.9244,35937,0
2008-09-09,5.843,5.9187,5.7788,5.796,107185,0
2008-09-10,5.8022,5.8022,5.6616,5.7904,115341,0
2008-09-11,5.6678,5.72,5.6095,5.685,217486,0
2008-09-12,5.5564,5.5915,5.4925,5.5802,261934,0
2008-09-15,5.265,5.3816,4.6928,5.2359,766501,0
2008-09-16,5.0492,5.0492,4.8915,4.9035,378295,0
2008-09-17,4.7978,4.8623,3.9694,4.2723,505546,0
2008-09-18,4.29,4.5586,4.2551,4.4772,520215,0
2008-09-19,5.306,5.4224,5.0023,5.2533,164488,0
2008-09-22,5.2765,5.2765,5.0083,5.0781,143127,0
2008-09-23,5.0373,5.0841,4.8623,4.9089,110048,0
2008-09-24,4.9207,5.0196,4.9207,4.979,106454,0
2008-09-25,4.9905,5.0546,4.979,5.0546,158996,0
2008-09-26,4.8738,5.0144,4.8623,5.0144,147726,0
2008-09-29,4.9147,4.9147,4.0626,4.3954,193861,0
2008-09-30,4.7515,4.7515,4.4595,4.4947,74757,0
2008-10-01,4.5183,4.6696,4.4595,4.6168,83116,0
2008-10-02,4.7515,4.7515,4.4595,4.4652,75857,0
2008-10-03,4.4772,4.6286,4.4185,4.4185,124626,0
2008-10-06,4.2024,4.2024,3.8932,3.9457,263601,0
2008-10-07,3.9457,3.975,3.6599,3.7591,166473,0
2008-10-08,3.4263,3.7591,3.4029,3.5779,355618,0
2008-10-09,3.5726,3.5779,3.286,3.3564,225686,0
2008-10-10,3.4145,3.4145,2.7727,2.9474,341451,0
2008-10-13,3.0355,3.6014,3.0296,3.6014,186229,0
2008-10-14,3.8813,3.9518,3.7473,3.8932,180915,0
2008-10-15,3.7473,3.8172,3.5136,3.5136,64012,0
2008-10-16,3.5199,3.5842,3.263,3.4846,153289,0
2008-10-17,3.4495,3.8699,3.4495,3.6947,157018,0
2008-10-20,3.718,4.1208,3.718,3.9165,196036,0
2008-10-21,4.0045,4.0045,3.7473,3.8526,68812,0
2008-10-22,3.7416,3.7473,3.5779,3.6305,33693,0
2008-10-23,3.6305,3.7008,3.549,3.549,47003,0
2008-10-24,3.549,3.549,3.2336,3.4205,27127,0
2008-10-27,3.5136,3.5136,3.2744,3.286,94539,0
2008-10-28,3.3446,3.5955,3.3446,3.543,77458,0
2008-10-29,3.5022,3.5546,3.444,3.5255,70539,0
2008-10-30,3.5546,3.6249,3.5546,3.6131,24565,0
2008-10-31,3.6481,3.835,3.5726,3.7764,91799,0
2008-11-03,3.8407,3.8875,3.753,3.7764,73378,0
2008-11-04,3.8407,3.9344,3.835,3.9049,15635,0
2008-11-05,3.9227,3.9227,3.864,3.864,54237,0
2008-11-06,3.864,3.8932,3.864,3.864,41469,0
2008-11-07,3.864,3.8932,3.864,3.8875,26193,0
2008-11-10,3.8699,3.9402,3.8699,3.928,47082,0
2008-11-11,3.9344,3.9344,3.7764,3.8699,91714,0
2008-11-12,3.7591,3.9925,3.6947,3.6947,101733,0
2008-11-13,3.6599,3.7063,3.5255,3.7063,56509,0
2008-11-14,3.5955,3.6189,3.4846,3.5955,32147,0
2008-11-17,3.5726,3.5726,3.3677,3.4205,112970,0
2008-11-18,3.2744,3.3271,3.1633,3.2805,117257,0
2008-11-19,3.1868,3.2336,3.0879,3.1633,124093,0
2008-11-20,3.0645,3.0818,2.6907,2.8252,122469,0
2008-11-21,2.9652,2.9652,2.4456,2.5624,107539,0
2008-11-24,2.5624,2.9065,2.5624,2.8602,117333,0
2008-11-25,2.9592,3.286,2.8015,3.0296,206148,0
2008-11-26,2.9712,3.2105,2.9712,3.2047,72121,0
2008-11-28,3.2514,3.2569,3.0469,3.2336,36657,0
2008-12-01,2.9358,3.1165,2.9358,3.0003,106627,0
2008-12-02,2.9886,3.0585,2.8834,2.9946,116556,0
2008-12-03,2.8776,2.9886,2.8489,2.8834,133578,0
2008-12-04,2.8719,2.9712,2.8364,2.9065,62254,0
2008-12-05,2.8364,2.9125,2.7318,2.8834,80176,0
2008-12-08,2.8602,2.9769,2.8602,2.9125,47025,0
2008-12-09,2.8079,2.9243,2.7961,2.8602,95203,0
2008-12-10,2.8429,2.8892,2.7784,2.8252,112338,0
2008-12-11,2.8602,2.895,2.8312,2.8602,137766,0
2008-12-12,2.8776,2.9125,2.8602,2.8892,67380,0
2008-12-15,2.8659,2.895,2.7609,2.8312,323900,0
2008-12-16,2.8489,2.8602,2.72,2.8544,195561,0
2008-12-17,2.8429,2.9946,2.8192,2.9946,64972,0
2008-12-18,3.0003,3.1984,3.0003,3.1929,99946,0
2008-12-19,3.2105,3.4613,3.2105,3.2514,64400,0
2008-12-22,3.0179,3.3154,3.0179,3.3098,78438,0
2008-12-23,3.0237,3.4263,3.0237,3.3098,62286,0
2008-12-24,3.3154,3.4613,3.3154,3.374,74422,0
2008-12-26,3.3505,3.444,3.3505,3.444,52116,0
2008-12-29,3.4087,3.4613,3.286,3.3446,67651,0
2008-12-30,3.4321,3.4789,3.3564,3.4789,75691,0
2008-12-31,3.4205,3.6947,3.4205,3.6481,115163,0
2009-01-02,3.6074,3.9165,3.6074,3.8407,54466,0
2009-01-05,3.7881,3.9402,3.7825,3.9402,123724,0
2009-01-06,4.0566,4.1614,4.0045,4.1614,131913,0
2009-01-07,4.1734,4.185,4.0626,4.1152,106897,0
2009-01-08,4.1792,4.2377,4.0918,4.22,27922,0
2009-01-09,4.22,4.2315,4.0739,4.1562,77862,0
2009-01-12,4.0626,4.2723,4.0334,4.2024,287656,0
2009-01-13,4.1208,4.2258,4.1208,4.1909,94616,0
2009-01-14,4.0392,4.0918,3.9694,3.9694,33692,0
2009-01-15,4.0045,4.0276,3.9344,4.0045,91585,0
2009-01-16,3.975,4.1734,3.864,4.1445,80386,0
2009-01-20,4.2024,4.22,4.0392,4.15,36657,0
2009-01-21,4.1033,4.1734,4.0685,4.1614,56568,0
2009-01-22,4.1614,4.1614,4.0509,4.1328,54556,0
2009-01-23,4.0566,4.1328,4.0276,4.1328,60424,0
2009-01-26,4.2086,4.2144,4.0685,4.1265,70903,0
2009-01-27,4.4595,4.4595,4.1208,4.1734,58445,0
2009-01-28,4.5064,4.5064,4.15,4.1734,65453,0
2009-01-29,4.2024,4.2258,4.1328,4.1614,99574,0
2009-01-30,4.2315,4.2315,4.1614,4.1734,68167,0
2009-02-02,4.22,4.2843,4.1676,4.2432,76088,0
2009-02-03,4.2551,4.2843,4.2315,4.2723,86567,0
2009-02-04,4.3078,4.3719,4.29,4.3658,158304,0
2009-02-05,4.3954,4.3954,4.3131,4.325,41149,0
2009-02-06,4.401,4.4595,4.3776,4.401,29891,0
2009-02-09,4.4538,4.4538,4.3658,4.4303,28811,0
2009-02-10,4.4595,4.4713,4.3489,4.4071,55441,0
2009-02-11,4.4071,4.5414,4.4071,4.4884,35759,0
2009-02-12,4.4652,4.4884,4.3835,4.4884,56010,0
2009-02-13,4.5116,4.5116,4.4071,4.4071,53458,0
2009-02-17,4.1973,4.3195,4.0803,4.1445,165771,0
2009-02-18,4.0918,4.1614,3.9049,3.9574,125245,0
2009-02-19,4.0509,4.0626,3.9165,3.9457,241430,0
2009-02-20,3.9049,3.9049,3.7354,3.8759,240712,0
2009-02-23,3.9633,3.9633,3.7825,3.8463,113923,0
2009-02-24,4.0566,4.0566,3.8117,3.8759,88069,0
2009-02-25,3.9694,3.9694,3.8232,3.9694,28511,0
2009-02-26,4.0918,4.0918,3.975,4.0334,24952,0
2009-02-27,4.0685,4.0685,3.8759,3.8875,38151,0
2009-03-02,3.7764,3.8932,3.6832,3.7063,133391,0
2009-03-03,3.8407,3.8407,3.6366,3.6887,73884,0
2009-03-04,3.6713,3.7994,3.6654,3.718,45519,0
2009-03-05,3.5955,3.718,3.5084,3.5084,73130,0
2009-03-06,3.549,3.6014,3.4381,3.4908,122863,0
2009-03-09,3.3795,3.4789,3.374,3.374,114259,0
2009-03-10,3.3853,3.549,3.3853,3.549,116927,0
2009-03-11,3.6832,3.718,3.543,3.5779,60315,0
2009-03-12,3.5955,3.7125,3.4965,3.7125,48139,0
2009-03-13,3.718,3.864,3.543,3.718,75510,0
2009-03-16,3.6887,3.8407,3.6887,3.7591,18418,0
2009-03-17,3.8579,3.8579,3.5726,3.7647,162241,0
2009-03-18,3.835,3.8875,3.7473,3.8579,82253,0
2009-03-19,3.9457,3.9518,3.7239,3.7239,43262,0
2009-03-20,3.835,3.8407,3.6947,3.6947,22782,0
2009-03-23,3.8579,3.8699,3.7239,3.7764,134464,0
2009-03-24,3.7881,3.9633,3.7591,3.8875,92324,0
2009-03-25,3.981,4.0626,3.9402,4.0334,45782,0
2009-03-26,4.1152,4.1152,3.9227,4.0918,64092,0
2009-03-27,4.0095,4.0334,3.8932,3.9574,115603,0
2009-03-30,3.8055,3.8875,3.7941,3.8813,43736,0
2009-03-31,3.928,3.9867,3.8932,3.9402,32575,0
2009-04-01,3.8463,3.9867,3.8407,3.9694,31709,0
2009-04-02,3.9165,4.1091,3.9165,4.0566,34765,0
2009-04-03,3.9925,4.0334,3.9694,3.9983,30338,0
2009-04-06,3.9925,3.9925,3.8407,3.9107,36731,0
2009-04-07,3.8875,3.9344,3.8759,3.9344,80864,0
2009-04-08,3.899,3.9983,3.899,3.9983,32841,0
2009-04-09,4.0566,4.3131,4.0045,4.3131,193218,0
2009-04-13,4.1734,4.2723,4.1734,4.2723,66634,0
2009-04-14,4.2258,4.2723,4.1328,4.2024,17590,0
2009-04-15,4.1909,4.2551,4.1562,4.2144,16155,0
2009-04-16,4.267,4.4244,4.267,4.3776,44328,0
2009-04-17,4.3895,4.4884,4.3895,4.4884,40758,0
2009-04-20,4.4538,4.4595,4.3489,4.4303,80337,0
2009-04-21,4.4244,4.4478,4.3954,4.4478,29288,0
2009-04-22,4.325,4.4303,4.325,4.401,36496,0
2009-04-23,4.3195,4.4244,4.3195,4.3371,86501,0
2009-04-24,4.3719,4.4652,4.3719,4.4478,50102,0
2009-04-27,4.4478,4.5183,4.4126,4.5183,37438,0
2009-04-28,4.4713,4.6403,4.4713,4.6403,78839,0
2009-04-29,4.6115,4.6928,4.5645,4.6581,55737,0
2009-04-30,4.681,4.7397,4.6696,4.6928,24199,0
2009-05-01,4.681,4.8623,4.6758,4.8509,59581,0
2009-05-04,4.8623,4.9207,4.8269,4.8973,61490,0
2009-05-05,4.979,4.9966,4.8973,4.9672,48469,0
2009-05-06,5.0373,5.0607,4.985,4.9905,44045,0
2009-05-07,4.9731,5.0431,4.9207,4.9966,69261,0
2009-05-08,4.979,5.1948,4.979,5.0898,95878,0
2009-05-11,4.9617,5.1893,4.9617,5.0315,50956,0
2009-05-12,5.0841,5.1305,5.0315,5.1131,57958,0
2009-05-13,5.0492,5.0665,4.9264,4.979,87375,0
2009-05-14,5.0431,5.0781,5.0023,5.0431,37472,0
2009-05-15,5.1305,5.1424,4.9966,5.0546,84288,0
2009-05-18,5.0023,5.1013,4.815,5.0607,82936,0
2009-05-19,5.0781,5.1131,5.0023,5.0259,44884,0
2009-05-20,5.0841,5.1366,5.0023,5.0722,83812,0
2009-05-21,5.0373,5.1366,5.0373,5.0961,41695,0
2009-05-22,5.1603,5.224,5.0961,5.1539,72188,0
2009-05-26,5.2183,5.2183,5.1482,5.1772,63926,0
2009-05-27,5.1893,5.2007,5.0431,5.1718,45509,0
2009-05-28,5.2415,5.259,5.1539,5.2069,35311,0
2009-05-29,4.979,5.265,4.979,5.2183,76895,0
2009-06-01,5.2123,5.3466,5.2123,5.294,82207,0
2009-06-02,5.2477,5.5218,5.2477,5.5218,42861,0
2009-06-03,5.4575,5.487,5.3874,5.4341,64490,0
2009-06-04,5.4986,5.5744,5.4517,5.5333,22524,0
2009-06-05,5.5915,5.6502,5.4986,5.4986,30035,0
2009-06-08,5.4457,5.6616,5.4457,5.4925,36293,0
2009-06-09,5.6736,5.8076,5.4986,5.5628,86644,0
2009-06-10,5.6563,5.6563,5.4925,5.4986,53476,0
2009-06-11,5.5451,5.6385,5.4286,5.5218,54347,0
2009-06-12,5.5511,5.5744,5.4286,5.5628,76800,0
2009-06-15,5.4402,5.4575,5.3756,5.4575,57081,0
2009-06-16,5.417,5.5102,5.3756,5.405,61669,0
2009-06-17,5.4457,5.4457,5.294,5.3349,80278,0
2009-06-18,5.3756,5.3816,5.341,5.3466,25868,0
2009-06-19,5.364,5.364,5.3179,5.3232,55069,0
2009-06-22,5.3522,5.3522,5.2123,5.224,37352,0
2009-06-23,5.341,5.341,5.2123,5.2123,32833,0
2009-06-24,5.2415,5.341,5.2299,5.2882,80215,0
2009-06-25,5.3115,5.3349,5.2765,5.294,41112,0
2009-06-26,5.329,5.3584,5.3179,5.3232,45753,0
2009-06-29,5.3756,5.3756,5.2882,5.3466,60619,0
2009-06-30,5.3874,5.3874,5.265,5.2709,27831,0
2009-07-01,5.3349,5.3584,5.2882,5.329,48521,0
2009-07-02,5.1833,5.329,5.1833,5.2828,33333,0
2009-07-06,5.2123,5.329,5.1948,5.2999,28120,0
2009-07-07,5.306,5.3349,5.2183,5.2882,33934,0
2009-07-08,5.4108,5.4108,5.2359,5.2415,22554,0
2009-07-09,5.3115,5.3179,5.2828,5.3115,16788,0
2009-07-10,5.3179,5.3179,5.2069,5.2533,45917,0
2009-07-13,5.329,5.329,4.8216,5.2183,99491,0
2009-07-14,5.2709,5.2709,5.1603,5.2533,31457,0
2009-07-15,5.265,5.306,5.2359,5.2477,33955,0
2009-07-16,5.2828,5.3115,5.265,5.3115,27959,0
2009-07-17,5.3115,5.329,5.2709,5.3115,53375,0
2009-07-20,5.341,5.3934,5.341,5.3934,23704,0
2009-07-21,5.5451,5.5451,5.3584,5.3874,38171,0
2009-07-22,5.405,5.4286,5.3816,5.417,37295,0
2009-07-23,5.4402,5.5157,5.4341,5.4809,52051,0
2009-07-24,5.4341,5.5394,5.4341,5.5276,29616,0
2009-07-27,5.5802,5.5802,5.487,5.487,73230,0
2009-07-28,5.5511,5.5686,5.4925,5.5628,44731,0
2009-07-29,5.5686,5.6678,5.5564,5.6035,41789,0
2009-07-30,5.6563,5.7086,5.5976,5.6095,42530,0
2009-07-31,5.6035,5.9535,5.6035,5.8542,347128,0
2009-08-03,5.8022,5.9769,5.7727,5.9535,66498,0
2009-08-04,5.913,6.0585,5.8658,6.035,82671,0
2009-08-05,6.035,6.035,5.901,5.9713,94991,0
2009-08-06,6.0003,6.035,5.9187,5.9769,75532,0
2009-08-07,6.0822,6.0997,6.0064,6.0531,45557,0
2009-08-10,6.1112,6.1234,6.0649,6.1234,34898,0
2009-08-11,6.1234,6.1581,6.0649,6.1172,52453,0
2009-08-12,6.1287,6.1287,6.0766,6.1112,55039,0
2009-08-13,6.1172,6.1172,5.9597,6.0585,56802,0
2009-08-14,6.0937,6.1172,5.9244,5.9244,50781,0
2009-08-17,5.9187,5.9244,5.7029,5.8022,47092,0
2009-08-18,5.7788,5.8778,5.7263,5.7841,70256,0
2009-08-19,5.7143,5.8311,5.7143,5.8311,43325,0
2009-08-20,5.8658,5.901,5.8076,5.8891,89956,0
2009-08-21,6.0822,6.0822,5.8778,5.8891,105279,0
2009-08-24,5.9187,5.942,5.8489,5.8489,36008,0
2009-08-25,5.8778,5.9072,5.796,5.8489,49746,0
2009-08-26,5.8604,5.913,5.7316,5.7316,70543,0
2009-08-27,5.7788,5.8542,5.7613,5.843,114336,0
2009-08-28,5.8076,5.9187,5.8076,5.8838,46764,0
2009-08-31,5.901,5.9072,5.7841,5.8542,50499,0
2009-09-01,5.8778,5.901,5.7904,5.7904,72722,0
2009-09-02,5.8193,5.8311,5.7788,5.8311,18665,0
2009-09-03,5.8311,5.8604,5.8076,5.8369,24370,0
2009-09-04,5.8311,5.9652,5.8311,5.9652,87833,0
2009-09-08,5.9535,5.9886,5.9187,5.9886,72815,0
2009-09-09,5.9597,5.9886,5.9481,5.9652,27774,0
2009-09-10,6.0238,6.0238,5.9769,5.9886,32145,0
2009-09-11,5.9769,6.0297,5.9769,6.0238,62859,0
2009-09-14,6.0238,6.2342,6.0179,6.1697,108311,0
2009-09-15,6.2045,6.4151,6.1991,6.4151,126874,0
2009-09-16,6.4557,6.6544,6.4441,6.6544,152164,0
2009-09-17,6.7007,6.7187,6.5023,6.5725,88753,0
2009-09-18,6.6192,6.6544,6.5781,6.5841,33755,0
2009-09-21,6.637,6.6484,6.4786,6.4963,36731,0
2009-09-22,6.5957,6.7187,6.5202,6.7187,56955,0
2009-09-23,6.806,6.806,6.6832,6.7414,96522,0
2009-09-24,6.7478,6.7941,6.5841,6.6484,72352,0
2009-09-25,6.637,6.637,6.6018,6.6249,41373,0
2009-09-28,6.7187,6.7361,6.6307,6.6307,52076,0
2009-09-29,6.6484,6.6484,6.5491,6.5491,39828,0
2009-09-30,6.6073,6.6135,6.5139,6.5841,25867,0
2009-10-01,6.5725,6.5781,6.4731,6.4786,46398,0
2009-10-02,6.5083,6.5139,6.3857,6.4031,22332,0
2009-10-05,6.4441,6.4617,6.4031,6.4557,26710,0
2009-10-06,6.4381,6.5375,6.4381,6.4854,59690,0
2009-10-07,6.4673,6.4731,6.4325,6.4673,35429,0
2009-10-08,6.7361,6.7361,6.4673,6.5317,86847,0
2009-10-09,6.5202,6.5317,6.4673,6.5023,46499,0
2009-10-12,6.4673,7.0863,6.4381,6.59,160603,0
2009-10-13,6.5725,6.5725,6.4854,6.5432,44414,0
2009-10-14,6.5257,6.5551,6.4786,6.5257,39576,0
2009-10-15,6.4905,6.7532,6.4731,6.5957,89909,0
2009-10-16,6.59,6.7007,6.5781,6.66,55461,0
2009-10-19,6.7187,6.7187,6.5202,6.6018,49373,0
2009-10-20,6.6893,6.6893,6.5432,6.6018,37947,0
2009-10-21,6.66,6.6718,6.5317,6.5317,64359,0
2009-10-22,6.59,6.59,6.5023,6.5604,27244,0
2009-10-23,6.5725,6.5725,6.4963,6.4963,30674,0
2009-10-26,6.5375,6.5604,6.4731,6.5083,44632,0
2009-10-27,6.5551,6.5667,6.4731,6.5667,40885,0
2009-10-28,6.5202,6.5491,6.3331,6.3331,60677,0
2009-10-29,6.2748,6.4617,6.2748,6.4381,57226,0
2009-10-30,6.3972,6.5023,6.2163,6.2276,66792,0
2009-11-02,6.2804,6.4151,6.2107,6.3041,64071,0
2009-11-03,5.9481,6.3797,5.9481,6.3391,29664,0
2009-11-04,6.4031,6.4151,6.2921,6.316,48262,0
2009-11-05,6.765,6.765,6.3041,6.3626,24833,0
2009-11-06,6.3797,6.4263,6.3564,6.4207,26164,0
2009-11-09,6.3972,6.4441,6.3916,6.4441,58005,0
2009-11-10,6.5083,6.5083,6.4031,6.4905,37474,0
2009-11-11,6.5551,6.5551,6.4557,6.5083,36563,0
2009-11-12,6.4441,6.4441,6.3508,6.3508,32618,0
2009-11-13,6.2513,6.3916,6.2513,6.3797,22956,0
2009-11-16,6.4031,6.4151,6.4031,6.4151,18607,0
2009-11-17,6.3626,6.4031,6.0179,6.1991,1385984,0
2009-11-18,6.1991,6.2513,6.181,6.2342,72199,0
2009-11-19,6.2342,6.2921,6.1991,6.2392,24016,0
2009-11-20,6.1697,6.4031,6.1697,6.2921,30774,0
2009-11-23,6.3508,6.3797,6.298,6.321,53077,0
2009-11-24,6.2689,6.3508,6.2689,6.2921,41884,0
2009-11-25,6.3508,6.3508,6.298,6.3331,32147,0
2009-11-27,6.2864,6.3916,6.2633,6.3916,82704,0
2009-11-30,6.4089,6.4151,6.3741,6.4151,141966,0
2009-12-01,6.4207,6.4731,6.4031,6.4151,130635,0
2009-12-02,6.3797,6.4151,6.2864,6.3797,223083,0
2009-12-03,6.3972,6.4325,6.3797,6.4031,118454,0
2009-12-04,6.4151,6.4786,6.4089,6.4207,113667,0
2009-12-07,6.4207,6.4854,6.4031,6.4617,75511,0
2009-12-08,6.368,6.4731,6.368,6.4731,71506,0
2009-12-09,6.4731,6.5491,6.4441,6.5491,87426,0
2009-12-10,6.6249,6.6307,6.5604,6.5841,62444,0
2009-12-11,6.5781,6.59,6.5257,6.5781,62227,0
2009-12-14,6.7124,6.7124,6.6192,6.6893,133344,0
2009-12-15,6.7067,6.771,6.6657,6.771,124362,0
2009-12-16,6.7827,6.8701,6.771,6.8642,121565,0
2009-12-17,6.7478,6.9226,6.7414,6.8937,116939,0
2009-12-18,6.9809,6.9809,6.835,6.8587,100784,0
2009-12-21,6.8877,6.8877,6.8293,6.8469,54097,0
2009-12-22,6.835,6.9054,6.8293,6.9054,52140,0
2009-12-23,6.841,6.9405,6.8234,6.8527,99386,0
2009-12-24,6.8293,6.8994,6.8293,6.8587,46915,0
2009-12-28,6.8994,7.0453,6.835,7.0105,119874,0
2009-12-29,6.9632,7.0336,6.9226,6.9226,61470,0
2009-12-30,6.8642,6.9753,6.8642,6.9174,55834,0
2009-12-31,6.9753,7.0041,6.8587,6.9753,74610,0
2010-01-04,7.0336,7.0453,6.9174,6.9579,42109,0
2010-01-05,6.9632,6.9926,6.9342,6.9809,27367,0
2010-01-06,6.9517,7.104,6.9517,7.0863,90980,0
2010-01-07,7.1153,7.1623,6.9988,7.0336,170880,0
2010-01-08,7.0222,7.1851,7.0222,7.1623,47704,0
2010-01-11,7.1273,7.2026,7.0979,7.1795,61510,0
2010-01-12,7.1795,7.2668,7.1328,7.2668,78476,0
2010-01-13,7.1914,7.285,7.1562,7.1562,58086,0
2010-01-14,7.2668,7.2668,7.1211,7.1502,81328,0
2010-01-15,7.1094,7.285,7.1094,7.1795,100286,0
2010-01-19,7.2144,7.232,7.0863,7.1273,52206,0
2010-01-20,7.1732,7.1914,7.0687,7.0746,69620,0
2010-01-21,7.1273,7.1445,7.057,7.057,36519,0
2010-01-22,7.0453,7.0687,6.9632,6.9696,56637,0
2010-01-25,7.0803,7.1502,6.9753,7.0222,100234,0
2010-01-26,6.9753,7.0627,6.9632,6.9632,79287,0
2010-01-27,6.9696,7.0687,6.8937,6.9405,86990,0
2010-01-28,6.9226,6.9753,6.8994,6.9579,49168,0
2010-01-29,7.0453,7.0453,6.8994,6.9226,73858,0
2010-02-01,6.9457,7.0922,6.9457,7.0627,90952,0
2010-02-02,7.0687,7.2026,7.0687,7.1967,110107,0
2010-02-03,7.1795,7.2617,7.1795,7.232,73705,0
2010-02-04,7.1967,7.2668,7.051,7.051,91905,0
2010-02-05,7.1153,7.1153,6.771,6.9579,152373,0
2010-02-08,7.0394,7.0453,6.8877,6.9342,81278,0
2010-02-09,7.0041,7.1967,6.9226,7.1967,155109,0
2010-02-10,7.1153,7.2617,7.1094,7.209,114571,0
2010-02-11,7.1385,7.209,7.104,7.1732,55620,0
2010-02-12,7.1681,7.1967,7.1445,7.1562,55628,0
2010-02-16,7.232,7.232,7.1094,7.1795,28968,0
2010-02-17,7.1967,7.1967,7.1445,7.1445,39280,0
2010-02-18,7.1914,7.232,7.1273,7.1562,64814,0
2010-02-19,7.1502,7.1502,7.0041,7.0922,77312,0
2010-02-22,7.104,7.1502,7.0979,7.1385,74931,0
2010-02-23,7.1795,7.1851,7.1273,7.1732,60206,0
2010-02-24,7.1328,7.2617,7.1328,7.249,74594,0
2010-02-25,7.0746,7.2617,7.0746,7.2377,58543,0
2010-02-26,7.3192,7.3192,7.2729,7.3085,91978,0
2010-03-01,7.3658,7.4827,7.3658,7.4645,54374,0
2010-03-02,7.4645,7.5304,7.4253,7.4527,97003,0
2010-03-03,7.4253,7.5004,7.4253,7.4585,69987,0
2010-03-04,7.4197,7.5365,7.4197,7.4585,44244,0
2010-03-05,7.4952,7.4952,7.408,7.4474,80516,0
2010-03-08,7.4026,7.5469,7.4026,7.4762,80362,0
2010-03-09,7.5246,7.5526,7.4253,7.5424,48353,0
2010-03-10,7.5588,7.6756,7.5424,7.6163,98621,0
2010-03-11,7.6117,7.6292,7.4417,7.4527,107483,0
2010-03-12,7.4253,7.6688,7.4253,7.5757,116850,0
2010-03-15,7.6054,7.7056,7.5757,7.6638,90335,0
2010-03-16,7.6292,7.751,7.5873,7.6811,104055,0
2010-03-17,7.647,7.7631,7.6411,7.6411,100844,0
2010-03-18,7.6688,7.7471,7.6356,7.7471,43069,0
2010-03-19,7.6988,7.7631,7.5873,7.6163,90340,0
2010-03-22,7.6356,7.7471,7.5129,7.6688,68454,0
2010-03-23,7.6292,7.751,7.5936,7.6811,71720,0
2010-03-24,7.6588,7.751,7.647,7.6688,113599,0
2010-03-25,7.734,7.7631,7.647,7.6988,39475,0
2010-03-26,7.6926,7.7406,7.6811,7.7284,36787,0
2010-03-29,7.6861,7.7631,7.6861,7.7582,37342,0
2010-03-30,7.7582,7.7582,7.7056,7.734,27148,0
2010-03-31,7.7406,7.7631,7.7056,7.7582,51060,0
2010-04-01,7.7284,7.7631,7.7284,7.7284,34091,0
2010-04-05,7.6926,7.8226,7.6688,7.8091,59791,0
2010-04-06,7.7755,7.8622,7.7406,7.8268,47926,0
2010-04-07,7.7697,7.937,7.7697,7.8876,54522,0
2010-04-08,7.8922,7.937,7.8226,7.8922,54690,0
2010-04-09,7.9319,7.9319,7.845,7.8876,83751,0
2010-04-12,7.8385,7.9669,7.8268,7.9669,96059,0
2010-04-13,7.9041,7.9862,7.8385,7.9794,47003,0
2010-04-14,7.9486,7.9979,7.8747,7.9426,88741,0
2010-04-15,7.9139,7.919,7.8576,7.8576,70508,0
2010-04-16,7.8747,7.8982,7.8385,7.8876,43826,0
2010-04-19,7.845,8.0156,7.845,7.961,80023,0
2010-04-20,7.9735,8.0274,7.8576,7.8622,73320,0
2010-04-21,7.8268,7.8876,7.8226,7.8226,45011,0
2010-04-22,7.8226,7.8982,7.8226,7.8982,49281,0
2010-04-23,7.8639,7.9954,7.8639,7.9894,90053,0
2010-04-26,7.9553,8.0324,7.8876,8.0274,129299,0
2010-04-27,7.9669,8.1526,7.9553,7.9669,220612,0
2010-04-28,7.9735,8.0047,7.8876,7.9319,94091,0
2010-04-29,7.8982,7.9794,7.8982,7.919,45271,0
2010-04-30,7.8685,7.9139,7.8327,7.8747,68616,0
2010-05-03,7.845,7.9139,7.7917,7.845,186457,0
2010-05-04,7.7865,7.7985,7.6688,7.6756,119311,0
2010-05-05,7.6117,7.6411,7.4474,7.4711,127211,0
2010-05-06,7.4827,7.4827,2.9186,6.9174,325928,0
2010-05-07,7.0105,7.0863,6.8642,7.0041,143674,0
2010-05-10,7.2617,7.3192,7.209,7.2668,112514,0
2010-05-11,7.1795,7.3422,7.1732,7.3422,45283,0
2010-05-12,7.3658,7.5304,7.285,7.5065,100513,0
2010-05-13,7.5424,7.5588,7.4417,7.4711,62177,0
2010-05-14,7.5246,7.5365,7.4026,7.4298,76088,0
2010-05-17,7.4298,7.4762,7.2377,7.3085,68754,0
2010-05-18,7.4026,7.4026,7.1445,7.2794,108387,0
2010-05-19,7.2026,7.3359,6.7532,7.0222,110871,0
2010-05-20,6.8293,6.9517,6.6073,6.7594,128593,0
2010-05-21,6.7187,6.8003,6.3797,6.7887,115323,0
2010-05-24,6.6832,7.0803,6.6832,7.0105,78293,0
2010-05-25,6.9342,6.9342,6.5957,6.8994,58774,0
2010-05-26,6.9342,7.057,6.9286,6.9988,39105,0
2010-05-27,7.1211,7.1385,7.0336,7.104,72406,0
2010-05-28,7.1502,7.1795,6.9696,6.987,86599,0
2010-06-01,7.0453,7.1502,6.9226,7.1273,46383,0
2010-06-02,7.1681,7.1795,7.0863,7.1795,141526,0
2010-06-03,7.1681,7.1795,7.1153,7.1623,26352,0
2010-06-04,7.1094,7.1562,7.0627,7.0627,46219,0
2010-06-07,7.0627,7.0627,6.9632,7.0105,52619,0
2010-06-08,7.0041,7.057,6.9696,7.051,92530,0
2010-06-09,7.0161,7.1445,7.0161,7.1445,40152,0
2010-06-10,7.1967,7.2729,7.1502,7.2668,51013,0
2010-06-11,7.2026,7.232,7.1623,7.232,43816,0
2010-06-14,7.2256,7.3252,7.2256,7.3192,38020,0
2010-06-15,7.3085,7.3836,7.3085,7.3836,30012,0
2010-06-16,7.3543,7.4353,7.3543,7.4353,32844,0
2010-06-17,7.4762,7.5588,7.4762,7.5588,186458,0
2010-06-18,7.5588,7.6988,7.5304,7.6861,47494,0
2010-06-21,7.6988,7.751,7.6756,7.7171,77337,0
2010-06-22,7.6531,7.7755,7.647,7.6926,97500,0
2010-06-23,7.7216,7.7865,7.6411,7.7865,68174,0
2010-06-24,7.7471,7.9139,7.7471,7.9139,40247,0
2010-06-25,7.9254,7.9254,7.7985,7.9089,72751,0
2010-06-28,7.8576,7.8747,7.8226,7.8576,102740,0
2010-06-29,7.7697,7.8268,7.5365,7.5757,58178,0
2010-06-30,7.634,7.6578,7.5549,7.5549,42666,0
2010-07-01,7.5304,7.57,7.5304,7.5424,53007,0
2010-07-02,7.6054,7.6229,7.5304,7.5588,28940,0
2010-07-06,7.647,7.647,7.4711,7.4762,47173,0
2010-07-07,7.4298,7.5873,7.4298,7.57,63387,0
2010-07-08,7.5873,7.6688,7.5246,7.6688,39992,0
2010-07-09,7.6117,7.7406,7.5304,7.7406,44399,0
2010-07-12,7.6811,7.7697,7.6756,7.7471,52867,0
2010-07-13,7.6638,7.6861,7.6229,7.6811,71745,0
2010-07-14,7.6163,7.6926,7.5526,7.6756,42103,0
2010-07-15,7.647,7.6811,7.6054,7.6229,35593,0
2010-07-16,7.5645,7.6117,7.5469,7.6003,45187,0
2010-07-19,7.5469,7.6926,7.5469,7.6356,39133,0
2010-07-20,7.5424,7.6756,7.5365,7.6356,32098,0
2010-07-21,7.751,7.7917,7.6163,7.6163,49761,0
2010-07-22,7.6229,7.6926,7.5873,7.6926,47956,0
2010-07-23,7.7109,7.734,7.6756,7.7056,40930,0
2010-07-26,7.7865,7.9426,7.751,7.9139,95315,0
2010-07-27,7.937,7.9669,7.8982,7.9553,33310,0
2010-07-28,7.9669,7.9669,7.8876,7.9486,29150,0
2010-07-29,7.9254,7.9862,7.9254,7.9862,35130,0
2010-07-30,7.9862,8.0274,7.9486,7.9979,38053,0
2010-08-02,8.0274,8.0523,7.937,7.9669,50623,0
2010-08-03,7.937,7.9669,7.8268,7.8685,81690,0
2010-08-04,7.919,7.937,7.8747,7.8982,60279,0
2010-08-05,7.8327,8.0364,7.8327,7.9794,97506,0
2010-08-06,7.9254,8.0767,7.8982,8.0324,51407,0
2010-08-09,8.0594,8.0594,7.9735,8.0156,73071,0
2010-08-10,7.961,7.961,7.6003,7.9139,105998,0
2010-08-11,7.7284,7.9669,7.7284,7.8622,104563,0
2010-08-12,7.7865,7.8268,7.6531,7.7697,49739,0
2010-08-13,7.8035,7.8156,7.7582,7.7631,54947,0
2010-08-16,7.7216,7.7985,7.7216,7.7471,112710,0
2010-08-17,7.7917,7.7917,7.6588,7.7284,152642,0
2010-08-18,7.7171,7.7631,7.7056,7.7631,67675,0
2010-08-19,7.7917,7.7985,7.7171,7.751,35361,0
2010-08-20,7.6988,7.7631,7.6756,7.7631,35766,0
2010-08-23,7.8622,7.8622,7.7056,7.7804,52207,0
2010-08-24,7.6988,7.7471,7.6117,7.6356,122919,0
2010-08-25,7.6588,7.6588,7.5645,7.6292,57159,0
2010-08-26,7.6054,7.6638,7.5004,7.5246,101952,0
2010-08-27,7.5004,7.5588,7.5004,7.5365,44521,0
2010-08-30,7.5818,7.6054,7.5365,7.5757,53694,0
2010-08-31,7.6054,7.6654,7.5757,7.6246,65328,0
2010-09-01,7.7284,7.7284,7.6411,7.6688,80211,0
2010-09-02,7.734,7.7582,7.6163,7.751,95691,0
2010-09-03,7.7631,7.7697,7.647,7.7631,61270,0
2010-09-07,7.7056,7.7631,7.7056,7.7631,54990,0
2010-09-08,7.8268,7.8576,7.7631,7.8268,112236,0
2010-09-09,7.9041,7.9041,7.7755,7.7804,77386,0
2010-09-10,7.7755,7.8576,7.7755,7.8268,73933,0
2010-09-13,7.7865,7.845,7.7697,7.8226,113180,0
2010-09-14,7.7985,7.8035,7.7109,7.7406,115540,0
2010-09-15,7.734,7.9979,7.7056,7.845,147885,0
2010-09-16,7.8091,7.8747,7.6756,7.8226,113295,0
2010-09-17,7.8226,7.8226,7.7582,7.7917,46166,0
2010-09-20,7.8035,7.9319,7.8035,7.8807,155912,0
2010-09-21,7.937,7.937,7.8876,7.9319,83296,0
2010-09-22,7.9139,7.9254,7.8576,7.8807,57912,0
2010-09-23,7.8982,7.9669,7.8876,7.961,146343,0
2010-09-24,8.0416,8.0523,7.9862,8.0484,73407,0
2010-09-27,8.0894,8.1084,8.0364,8.0894,82908,0
2010-09-28,8.0894,8.1152,8.065,8.0721,114776,0
2010-09-29,8.0364,8.1084,8.0364,8.0966,82262,0
2010-09-30,8.1331,8.1951,8.127,8.1706,110174,0
2010-10-01,8.1813,8.2442,8.1813,8.2442,70319,0
2010-10-04,8.2191,8.2927,8.2191,8.2605,88106,0
2010-10-05,8.278,8.3945,8.278,8.3165,90211,0
2010-10-06,8.2927,8.3552,8.2641,8.2885,87600,0
2010-10-07,8.278,8.3884,8.278,8.3421,53363,0
2010-10-08,8.3165,8.3759,8.3101,8.3552,54420,0
2010-10-11,8.3708,8.3996,8.2885,8.3884,93708,0
2010-10-12,8.3996,8.5262,8.3945,8.4985,110851,0
2010-10-13,8.4707,8.5156,8.4041,8.4823,85837,0
2010-10-14,8.5089,8.5333,8.3296,8.3612,105186,0
2010-10-15,8.335,8.3708,8.2885,8.3487,47887,0
2010-10-18,8.2927,8.3708,8.1942,8.2253,101483,0
2010-10-19,8.2253,8.2547,8.1706,8.2005,65551,0
2010-10-20,8.2191,8.2711,8.1706,8.2253,38961,0
2010-10-21,8.2493,8.3487,8.2493,8.3487,42501,0
2010-10-22,8.3228,8.3945,8.2927,8.3487,61390,0
2010-10-25,8.3612,8.3945,8.2711,8.303,87442,0
2010-10-26,8.3228,8.3228,8.2131,8.2493,60451,0
2010-10-27,8.2131,8.278,8.1654,8.1754,55182,0
2010-10-28,8.2191,8.2971,8.2005,8.2971,50735,0
2010-10-29,8.2987,8.3463,8.1654,8.196,100437,0
2010-11-01,8.1942,8.2885,8.1942,8.2831,56316,0
2010-11-02,8.303,8.303,8.2321,8.2321,44632,0
2010-11-03,8.278,8.2831,8.2321,8.2392,41490,0
2010-11-04,8.2321,8.3165,8.2321,8.3165,70138,0
2010-11-05,8.2971,8.3945,8.2885,8.3813,59060,0
2010-11-08,8.3421,8.4041,8.3228,8.3813,64683,0
2010-11-09,8.3552,8.3996,8.3165,8.3813,105050,0
2010-11-10,8.3165,8.3708,8.278,8.303,73000,0
2010-11-11,8.2831,8.2831,8.0767,8.1595,126821,0
2010-11-12,8.1331,8.1706,8.1152,8.1381,46279,0
2010-11-15,8.1654,8.1942,7.5246,7.7216,286268,0
2010-11-16,7.6163,7.6861,7.3192,7.6163,313197,0
2010-11-17,7.6356,7.8035,7.5757,7.734,140280,0
2010-11-18,7.8156,7.8747,7.7917,7.8226,87453,0
2010-11-19,7.8226,7.8385,7.7631,7.8268,52947,0
2010-11-22,7.7865,7.8622,7.7865,7.8385,66027,0
2010-11-23,7.8156,7.8807,7.8091,7.8327,55504,0
2010-11-24,7.8982,7.9319,7.8576,7.8982,72988,0
2010-11-26,7.9089,7.9319,7.9041,7.9319,21202,0
2010-11-29,7.9553,7.9794,7.8747,7.8807,70744,0
2010-11-30,7.9051,7.9508,7.87,7.9218,71342,0
2010-12-01,7.9862,8.0156,7.9426,7.9486,74262,0
2010-12-02,7.9089,7.9669,7.9041,7.9319,91455,0
2010-12-03,7.9319,7.9669,7.8747,7.9254,69416,0
2010-12-06,7.9089,7.9254,7.8268,7.8747,107568,0
2010-12-07,7.8807,7.8922,7.8226,7.8807,85799,0
2010-12-08,7.8982,7.8982,7.7917,7.8327,83628,0
2010-12-09,7.8747,7.919,7.7284,7.919,171197,0
2010-12-10,7.8747,7.8922,7.8091,7.8922,74987,0
2010-12-13,7.8685,7.8685,7.6003,7.6926,144630,0
2010-12-14,7.6588,7.6638,7.4645,7.57,219983,0
2010-12-15,7.5873,7.5873,7.4253,7.5065,101326,0
2010-12-16,7.4511,7.647,7.4511,7.6229,157344,0
2010-12-17,7.6292,7.6811,7.5246,7.6163,95441,0
2010-12-20,7.6163,7.6531,7.5469,7.5936,103640,0
2010-12-21,7.5936,7.647,7.5645,7.6229,89504,0
2010-12-22,7.6292,7.7056,7.5645,7.6756,109207,0
2010-12-23,7.647,7.7755,7.647,7.7631,71926,0
2010-12-27,7.734,7.845,7.734,7.8268,81220,0
2010-12-28,7.8747,7.8807,7.7917,7.8807,67229,0
2010-12-29,7.8379,7.8817,7.8268,7.8268,44401,0
2010-12-30,7.8622,7.8622,7.7545,7.832,45836,0
2010-12-31,7.8657,7.9097,7.8226,7.879,41477,0
2011-01-03,7.919,7.9979,7.9139,7.9979,80438,0
2011-01-04,8.0364,8.0364,7.9794,8.0274,63926,0
2011-01-05,8.0721,8.1476,8.0324,8.0721,161967,0
2011-01-06,8.0416,8.1084,8.0416,8.0523,85675,0
2011-01-07,8.0523,8.1023,8.0416,8.0966,54182,0
2011-01-10,8.0721,8.1706,8.0721,8.1706,102870,0
2011-01-11,8.1754,8.2005,8.1434,8.2005,105527,0
2011-01-12,8.1654,8.1942,8.1434,8.1526,83342,0
2011-01-13,8.1084,8.1595,8.0364,8.1526,108638,0
2011-01-14,8.1526,8.2005,8.1084,8.1476,103677,0
2011-01-18,8.1476,8.1595,8.065,8.1381,56892,0
2011-01-19,8.151,8.157,8.029,8.0341,84327,0
2011-01-20,8.0274,8.0416,7.9041,7.937,84205,0
2011-01-21,7.9426,8.0324,7.8807,8.0324,77649,0
2011-01-24,8.0416,8.127,8.0324,8.127,109318,0
2011-01-25,8.1434,8.1874,8.1434,8.1874,74171,0
2011-01-26,8.1595,8.2321,8.1595,8.2131,105419,0
2011-01-27,8.2321,8.2493,8.1874,8.2493,117782,0
2011-01-28,8.2547,8.2831,8.2321,8.2711,74765,0
2011-01-31,8.2927,8.3384,8.2867,8.3384,81429,0
2011-02-01,8.3759,8.4094,8.3228,8.3945,135809,0
2011-02-02,8.3612,8.4656,8.3612,8.4656,104259,0
2011-02-03,8.4399,8.5518,8.4399,8.5166,125582,0
2011-02-04,8.4707,8.5047,8.4656,8.4823,116665,0
2011-02-07,8.4656,8.5999,8.4656,8.5999,92338,0
2011-02-08,8.5638,8.5999,8.5333,8.5691,96715,0
2011-02-09,8.5089,8.5453,8.4656,8.5047,91683,0
2011-02-10,8.5089,8.6196,8.4994,8.6043,108278,0
2011-02-11,8.5333,8.6311,8.4985,8.6311,91546,0
2011-02-14,8.6311,8.6556,8.5156,8.5511,87708,0
2011-02-15,8.5262,8.6441,8.4878,8.5047,116916,0
2011-02-16,8.5511,8.5638,8.4985,8.5453,53673,0
2011-02-18,8.4832,8.5271,8.4157,8.4583,59928,0
2011-02-22,8.3708,8.4329,8.2927,8.303,108762,0
2011-02-23,8.3228,8.4329,8.3165,8.4094,55069,0
2011-02-24,8.4524,8.4524,8.3996,8.4207,60174,0
2011-02-25,8.4656,8.4832,8.4041,8.4832,39322,0
2011-02-28,8.5065,8.5981,8.4832,8.5981,62329,0
2011-03-01,8.5461,8.5691,8.5047,8.5082,65921,0
2011-03-02,8.465,8.5691,8.4574,8.5198,80931,0
2011-03-03,8.5262,8.5395,8.419,8.465,79951,0
2011-03-04,8.4399,8.4994,8.4157,8.4933,60022,0
2011-03-07,8.4773,8.4878,8.3875,8.3936,73995,0
2011-03-08,8.3759,8.4469,8.3646,8.4469,64495,0
2011-03-09,8.4583,8.4878,8.3936,8.4329,63644,0
2011-03-10,8.413,8.465,8.3627,8.4385,60275,0
2011-03-11,8.4207,8.4933,8.4207,8.4716,43410,0
2011-03-14,8.4329,8.4878,8.3646,8.3646,42912,0
2011-03-15,8.2372,8.2762,8.1116,8.2372,140333,0
2011-03-16,8.2537,8.2815,7.9887,8.0451,131909,0
2011-03-17,8.0594,8.1399,8.0594,8.0975,114333,0
2011-03-18,8.1415,8.1788,8.1245,8.1788,47152,0
2011-03-21,8.1985,8.2867,8.1985,8.2867,58700,0
2011-03-22,8.2693,8.3024,8.2372,8.2815,44382,0
2011-03-23,8.2919,8.3646,8.2537,8.3552,56675,0
2011-03-24,8.3702,8.5343,8.3024,8.4994,93919,0
2011-03-25,8.5198,8.5198,8.3587,8.5082,53055,0
2011-03-28,8.5343,8.5518,8.4933,8.5056,73140,0
2011-03-29,8.5271,8.5461,8.4262,8.4656,50892,0
2011-03-30,8.4716,8.4994,8.3988,8.4399,82501,0
2011-03-31,8.4783,8.4957,8.4059,8.485,44243,0
2011-04-01,8.5156,8.6151,8.4985,8.6151,76364,0
2011-04-04,8.5889,8.6196,8.5395,8.5691,79371,0
2011-04-05,8.531,8.6099,8.5242,8.6099,51887,0
2011-04-06,8.6017,8.6775,8.6017,8.6775,67116,0
2011-04-07,8.815,8.815,8.599,8.6766,46864,0
2011-04-08,8.6775,8.7023,8.6196,8.6775,61485,0
2011-04-11,8.6196,8.6647,8.5576,8.5889,80485,0
2011-04-12,8.563,8.6196,8.3996,8.6196,128437,0
2011-04-13,8.6196,8.6196,8.5047,8.5082,57882,0
2011-04-14,8.465,8.5262,8.4514,8.5047,43468,0
2011-04-15,8.5461,8.5576,8.4868,8.4924,56671,0
2011-04-18,8.4924,8.5156,8.4076,8.413,83191,0
2011-04-19,8.413,8.5198,8.413,8.5198,52768,0
2011-04-20,8.5461,8.6576,8.5262,8.6043,85381,0
2011-04-21,8.6196,8.6576,8.5755,8.5755,62697,0
2011-04-25,8.5889,8.6017,8.4924,8.4924,69287,0
2011-04-26,8.4957,8.531,8.4744,8.5242,79930,0
2011-04-27,8.5691,8.5691,8.4322,8.4754,80164,0
2011-04-28,8.4754,8.5461,8.465,8.5082,50889,0
2011-04-29,8.5461,8.599,8.5198,8.5863,68247,0
2011-05-02,8.6328,8.6775,8.5946,8.6775,53470,0
2011-05-03,8.6629,8.6811,8.6136,8.6758,48742,0
2011-05-04,8.6766,8.6942,8.6375,8.6511,57968,0
2011-05-05,8.6441,8.7371,8.6188,8.6629,77058,0
2011-05-06,8.6637,8.7572,8.6637,8.7572,75272,0
2011-05-09,8.728,8.771,8.6942,8.771,90488,0
2011-05-10,8.7965,8.8216,8.7187,8.777,114060,0
2011-05-11,8.815,8.8642,8.7892,8.8076,159694,0
2011-05-12,8.8365,8.9445,8.8262,8.9445,43138,0
2011-05-13,8.9494,8.9494,8.9143,8.9494,63412,0
2011-05-16,8.9494,8.9849,8.9333,8.9445,77936,0
2011-05-17,8.9849,8.9849,8.8835,8.8835,88002,0
2011-05-18,8.9143,8.9902,8.8974,8.9663,87547,0
2011-05-19,8.9902,9.0616,8.8307,8.8633,130229,0
2011-05-20,8.8983,9.029,8.8983,9.0186,52865,0
2011-05-23,8.9902,9.0394,8.9737,9.0394,51922,0
2011-05-24,9.0261,9.0616,8.9587,8.9902,86473,0
2011-05-25,9.0223,9.0674,9.0166,9.0674,127491,0
2011-05-26,9.093,9.093,9.046,9.0713,74883,0
2011-05-27,9.0635,9.0959,9.0413,9.055,81382,0
2011-05-31,9.093,9.1008,8.9919,9.0129,78038,0
2011-06-01,9.0261,9.0998,8.9849,9.0261,74039,0
2011-06-02,8.9919,9.055,8.968,9.055,67109,0
2011-06-03,8.9919,8.9919,8.9161,8.9455,73961,0
2011-06-06,8.9455,8.9822,8.9094,8.9217,89378,0
2011-06-07,8.9012,8.9262,8.84,8.8504,70402,0
2011-06-08,8.8679,8.9012,8.7743,8.7985,73882,0
2011-06-09,8.8039,8.8243,8.7928,8.8114,43428,0
2011-06-10,8.8418,8.8418,8.6758,8.7371,70092,0
2011-06-13,8.7371,8.8374,8.5109,8.5173,94584,0
2011-06-14,8.6034,8.6188,8.5414,8.6034,75360,0
2011-06-15,8.5477,8.5477,8.4942,8.5291,34501,0
2011-06-16,8.5281,8.5414,8.2893,8.4434,81581,0
2011-06-17,8.4459,8.4832,8.3524,8.3928,70020,0
2011-06-20,8.3803,8.4253,8.3255,8.3803,55522,0
2011-06-21,8.4139,8.5109,8.4024,8.5065,45320,0
2011-06-22,8.5291,8.5863,8.5003,8.5349,52313,0
2011-06-23,8.5173,8.728,8.5003,8.7143,76912,0
2011-06-24,8.728,8.8178,8.6886,8.7466,47850,0
2011-06-27,8.771,8.771,8.6758,8.7187,58250,0
2011-06-28,8.728,8.7314,8.5414,8.6304,82468,0
2011-06-29,8.6304,8.6511,8.5477,8.6034,82162,0
2011-06-30,8.5656,8.5656,8.2503,8.3101,298880,0
2011-07-01,8.2771,8.4783,8.2771,8.4725,101271,0
2011-07-05,8.4957,8.4957,8.3314,8.4408,74481,0
2011-07-06,8.4172,8.4817,8.3702,8.4817,76053,0
2011-07-07,8.4408,8.5691,8.4408,8.5691,82427,0
2011-07-08,8.4895,8.5755,8.4895,8.5755,48486,0
2011-07-11,8.53,8.588,8.419,8.439,108736,0
2011-07-12,8.3803,8.4199,8.3246,8.4199,84241,0
2011-07-13,8.419,8.6712,8.3314,8.5738,246978,0
2011-07-14,8.5927,8.6252,8.4783,8.5486,78556,0
2011-07-15,8.5738,8.6034,8.419,8.5927,98418,0
2011-07-18,8.501,8.588,8.3918,8.4841,97493,0
2011-07-19,8.4754,8.5537,8.4172,8.4172,58279,0
2011-07-20,8.4253,8.5547,8.4253,8.4841,52158,0
2011-07-21,8.5232,8.5738,8.439,8.4469,65992,0
2011-07-22,8.4735,8.5956,8.4735,8.5956,96030,0
2011-07-25,8.5424,8.5927,8.4532,8.4783,93967,0
2011-07-26,8.5281,8.5927,8.4868,8.5803,53368,0
2011-07-27,8.5803,8.5803,8.3514,8.4329,90081,0
2011-07-28,8.4236,8.4236,8.1253,8.2362,186466,0
2011-07-29,8.1723,8.2755,8.0364,8.0364,174347,0
2011-08-01,8.1442,8.2822,8.1212,8.2702,89522,0
2011-08-02,8.2321,8.4339,8.2321,8.4085,107149,0
2011-08-03,8.3803,8.4148,8.2581,8.3979,68555,0
2011-08-04,8.4112,8.4368,8.1322,8.2425,97646,0
2011-08-05,8.2771,8.2822,7.6654,7.9827,185842,0
2011-08-08,7.5859,7.7152,6.8469,7.1277,333181,0
2011-08-09,7.1277,7.5194,6.9201,7.5194,195888,0
2011-08-10,7.5722,7.5859,7.3229,7.5722,139992,0
2011-08-11,7.6356,7.6356,7.2998,7.4034,275373,0
2011-08-12,7.4384,7.5431,7.2743,7.5379,100337,0
2011-08-15,7.5129,7.7208,7.5129,7.6885,56135,0
2011-08-16,7.6356,7.7631,7.5793,7.6158,99267,0
2011-08-17,7.6706,7.8982,7.6411,7.8982,103847,0
2011-08-18,7.8292,7.8292,7.7022,7.7925,115839,0
2011-08-19,7.7022,7.7453,7.5722,7.592,76725,0
2011-08-22,7.6539,7.7152,7.3294,7.4685,111160,0
2011-08-23,7.5379,7.592,7.3722,7.5722,97188,0
2011-08-24,7.5793,7.6356,7.5484,7.592,47075,0
2011-08-25,7.5668,7.6597,7.4882,7.592,76043,0
2011-08-26,7.6254,7.7483,7.5693,7.7362,60851,0
2011-08-29,7.8552,7.8552,7.7631,7.7925,52187,0
2011-08-30,7.8116,7.874,7.7631,7.7631,90384,0
2011-08-31,7.8345,7.9752,7.7908,7.936,113124,0
2011-09-01,7.9902,8.1476,7.9575,8.0608,113191,0
2011-09-02,7.9794,8.1262,7.94,8.0307,41811,0
2011-09-06,7.9377,7.9954,7.8535,7.9752,71658,0
2011-09-07,8.0213,8.0498,7.9635,8.0498,57810,0
2011-09-08,7.9827,8.1622,7.9761,8.1331,66173,0
2011-09-09,8.0999,8.1253,8.0022,8.1194,79482,0
2011-09-12,8.0022,8.1057,7.9435,8.1057,80504,0
2011-09-13,8.0863,8.1595,8.0265,8.1434,82605,0
2011-09-14,8.1706,8.1706,8.0608,8.1476,67799,0
2011-09-15,8.1706,8.2019,8.0138,8.0863,65311,0
2011-09-16,8.1125,8.1762,8.0022,8.0079,77668,0
2011-09-19,7.9254,7.9954,7.7969,7.9024,77890,0
2011-09-20,7.919,8.0921,7.9074,8.0921,75816,0
2011-09-21,8.0921,8.1526,8.0265,8.0364,95430,0
2011-09-22,7.9494,7.9954,7.7908,7.9319,106467,0
2011-09-23,7.95,7.9894,7.8459,7.9074,65750,0
2011-09-26,7.9494,7.9494,7.7179,7.9254,105593,0
2011-09-27,8.0079,8.0138,7.8392,7.9752,80506,0
2011-09-28,8.0484,8.0531,7.8965,7.9319,60522,0
2011-09-29,8.0265,8.0531,7.9752,7.9752,47721,0
2011-09-30,7.9704,8.029,7.8148,7.8675,78525,0
2011-10-03,7.8773,7.8773,7.5946,7.5946,109380,0
2011-10-04,7.5603,7.5603,7.2256,7.3246,163126,0
2011-10-05,7.2312,7.3812,7.1876,7.3678,95821,0
2011-10-06,7.33,7.6503,7.33,7.5739,107359,0
2011-10-07,7.6039,7.7413,7.5603,7.5989,59526,0
2011-10-10,7.6901,7.8584,7.6901,7.8526,49796,0
2011-10-11,8.2045,8.2045,7.8336,7.8392,140682,0
2011-10-12,7.8649,7.9254,7.8526,7.9074,83342,0
2011-10-13,7.9254,7.95,7.7772,7.9139,73622,0
2011-10-14,7.9761,8.0434,7.9139,8.0147,43671,0
2011-10-17,8.0031,8.0616,7.9761,8.0434,69403,0
2011-10-18,8.0147,8.0498,7.9387,8.0213,46909,0
2011-10-19,8.0434,8.0549,7.9894,8.0147,42500,0
2011-10-20,8.0549,8.0616,7.9761,8.0616,43854,0
2011-10-21,8.094,8.2262,8.0669,8.1857,84887,0
2011-10-24,8.1857,8.3101,8.1788,8.2556,94041,0
2011-10-25,8.2329,8.2971,8.1985,8.2971,74179,0
2011-10-26,8.3505,8.3505,8.2857,8.3505,67997,0
2011-10-27,8.4478,8.4799,8.3619,8.4339,103107,0
2011-10-28,8.4226,8.4566,8.3627,8.4566,56288,0
2011-10-31,8.4359,8.4566,8.4217,8.4359,33310,0
2011-11-01,8.2762,8.3759,8.2622,8.2927,57158,0
2011-11-02,8.3437,8.3437,8.2045,8.2798,54170,0
2011-11-03,8.3121,8.4006,8.2762,8.3323,50662,0
2011-11-04,8.3237,8.3237,8.2503,8.2798,55979,0
2011-11-07,8.24,8.4226,8.2329,8.3038,71644,0
2011-11-08,8.3114,8.3692,8.2565,8.2565,65033,0
2011-11-09,8.0999,8.2466,8.0785,8.1613,102284,0
2011-11-10,8.2191,8.2622,8.1381,8.1723,59943,0
2011-11-11,8.2329,8.2565,8.087,8.087,79964,0
2011-11-14,8.127,8.127,7.9887,8.1007,70399,0
2011-11-15,8.0608,8.0669,7.9887,8.0324,56219,0
2011-11-16,7.9743,8.0484,7.9486,8.0079,37725,0
2011-11-17,8.0324,8.0364,7.8817,7.9743,61818,0
2011-11-18,7.9945,8.0256,7.9486,8.0079,41675,0
2011-11-21,7.9426,7.9426,7.819,7.819,61922,0
2011-11-22,7.8434,7.8747,7.7195,7.7566,104993,0
2011-11-23,7.7445,7.7566,7.6622,7.6997,89267,0
2011-11-25,7.7086,7.8148,7.6828,7.6828,62237,0
2011-11-28,7.8116,7.85,7.6246,7.668,120992,0
2011-11-29,7.6443,7.6803,7.6003,7.6125,131620,0
2011-11-30,7.7787,7.8116,7.6861,7.7917,107149,0
2011-12-01,7.7566,7.8434,7.7492,7.8434,131208,0
2011-12-02,7.84,7.9928,7.8336,7.9726,127485,0
2011-12-05,8.0238,8.1125,8.012,8.0594,97990,0
2011-12-06,8.0694,8.0966,7.981,7.9887,147901,0
2011-12-07,7.9887,8.1407,7.9887,8.0758,75255,0
2011-12-08,8.0758,8.1476,8.0382,8.1092,110723,0
2011-12-09,8.1057,8.2815,8.1057,8.2122,78618,0
2011-12-12,8.2122,8.2408,8.1723,8.2262,89027,0
2011-12-13,8.2262,8.2408,8.1723,8.2122,77288,0
2011-12-14,8.1778,8.2122,8.1331,8.1484,66000,0
2011-12-15,8.168,8.2329,8.168,8.2191,63893,0
2011-12-16,8.2167,8.2503,8.182,8.189,63350,0
2011-12-19,8.2466,8.2521,8.1778,8.1985,71988,0
2011-12-20,8.2521,8.2867,8.2329,8.2622,75592,0
2011-12-21,8.2408,8.2815,7.9601,8.2466,141602,0
2011-12-22,8.2466,8.3534,8.2466,8.3534,61418,0
2011-12-23,8.3945,8.5028,8.3514,8.5028,69108,0
2011-12-27,8.5198,8.5719,8.4895,8.5719,100767,0
2011-12-28,8.6034,8.6384,8.5783,8.6144,99688,0
2011-12-29,8.6144,8.6595,8.5594,8.5854,74980,0
2011-12-30,8.5946,8.6451,8.5946,8.6017,71024,0
2012-01-03,8.6099,8.7216,8.6099,8.6665,107654,0
2012-01-04,8.6675,8.6858,8.6328,8.6605,69623,0
2012-01-05,8.6605,8.6858,8.6328,8.6858,43836,0
2012-01-06,8.6539,8.6858,8.6151,8.6259,115229,0
2012-01-09,8.599,8.6675,8.5917,8.6108,82797,0
2012-01-10,8.6328,8.6858,8.4514,8.4656,174467,0
2012-01-11,8.4809,8.5223,8.3655,8.5223,186140,0
2012-01-12,8.5099,8.53,8.4683,8.4985,46190,0
2012-01-13,8.4574,8.5719,8.4306,8.5262,53085,0
2012-01-17,8.6128,8.6128,8.5028,8.5611,59167,0
2012-01-18,8.599,8.6539,8.5917,8.6403,67021,0
2012-01-19,8.6539,8.6605,8.599,8.6403,49385,0
2012-01-20,8.6605,8.6933,8.6196,8.6858,66201,0
2012-01-23,8.6933,8.8494,8.6858,8.8494,80601,0
2012-01-24,8.8672,8.8815,8.8216,8.8613,70067,0
2012-01-25,8.8271,8.9558,8.8216,8.9342,95769,0
2012-01-26,8.9511,9.1121,8.9455,9.0635,120060,0
2012-01-27,9.0645,9.0645,8.9897,9.01,66752,0
2012-01-30,8.9784,9.0413,8.9455,9.0166,45421,0
2012-01-31,9.0589,9.0826,8.8965,8.9587,90243,0
2012-02-01,8.9949,9.0223,8.9012,8.9455,79885,0
2012-02-02,8.9153,8.9511,8.8613,8.9455,138982,0
2012-02-03,8.9511,9.028,8.9282,8.9342,111975,0
2012-02-06,8.9086,8.9342,8.8739,8.8889,68434,0
2012-02-07,8.8879,8.9849,8.8879,8.9849,67168,0
2012-02-08,8.9794,9.0176,8.8955,8.9217,98274,0
2012-02-09,8.9012,8.9342,8.8808,8.8955,58274,0
2012-02-10,8.8418,9.0365,8.8057,8.9417,94936,0
2012-02-13,9.0166,9.0778,8.9625,9.0778,82307,0
2012-02-14,9.0713,9.0713,8.9558,9.0365,59516,0
2012-02-15,9.0223,9.0713,8.9849,9.0223,68147,0
2012-02-16,9.01,9.0166,8.9342,9.0166,78301,0
2012-02-17,9.0166,9.0413,8.9708,9.0166,56653,0
2012-02-21,9.01,9.0365,8.9558,8.9897,101939,0
2012-02-22,9.0166,9.119,9.01,9.093,98517,0
2012-02-23,9.114,9.1791,9.093,9.1791,93246,0
2012-02-24,9.1659,9.2149,9.1659,9.2149,71436,0
2012-02-27,9.1851,9.2279,9.1437,9.2072,72185,0
2012-02-28,9.2415,9.2415,9.1791,9.2072,66635,0
2012-02-29,9.1861,9.2227,9.0978,9.0978,84337,0
2012-03-01,9.1008,9.1496,9.0607,9.1265,70644,0
2012-03-02,9.1056,9.1554,9.0589,9.0749,74126,0
2012-03-05,9.056,9.0713,8.9902,9.01,80938,0
2012-03-06,8.9426,8.9812,8.8825,8.8898,92958,0
2012-03-07,8.8974,8.9919,8.8898,8.9587,64013,0
2012-03-08,8.9737,9.0139,8.9226,9.0139,60130,0
2012-03-09,9.0422,9.0422,8.9511,8.9635,73933,0
2012-03-12,8.9635,9.0024,8.9143,8.9455,119162,0
2012-03-13,8.9558,8.9902,8.9282,8.9558,88739,0
2012-03-14,8.9558,8.9708,8.873,8.9012,127990,0
2012-03-15,8.873,8.9086,8.8307,8.8418,83628,0
2012-03-16,8.8307,8.8474,8.6967,8.704,98897,0
2012-03-19,8.6967,8.6967,8.6128,8.6702,139426,0
2012-03-20,8.6007,8.7443,8.6007,8.704,71151,0
2012-03-21,8.6828,8.7579,8.6775,8.7261,74174,0
2012-03-22,8.7168,8.7261,8.6775,8.704,70547,0
2012-03-23,8.704,8.8067,8.6895,8.8067,45463,0
2012-03-26,8.8262,8.8603,8.7579,8.7928,67095,0
2012-03-27,8.8262,8.8374,8.7579,8.7864,78451,0
2012-03-28,8.7443,8.7662,8.7168,8.7504,94863,0
2012-03-29,8.7168,8.7216,8.6702,8.704,67172,0
2012-03-30,8.7187,8.74,8.6656,8.7187,61822,0
2012-04-02,8.6967,8.8131,8.6775,8.7662,94915,0
2012-04-03,8.7799,8.814,8.7216,8.7514,70539,0
2012-04-04,8.6748,8.7305,8.6748,8.6879,75544,0
2012-04-05,8.6539,8.7206,8.6539,8.7023,46360,0
2012-04-09,8.6431,8.7168,8.6287,8.7168,63123,0
2012-04-10,8.7168,8.7216,8.6043,8.6775,117660,0
2012-04-11,8.6702,8.6702,8.6169,8.6215,60774,0
2012-04-12,8.6007,8.7114,8.6007,8.7114,77923,0
2012-04-13,8.7114,8.7271,8.6128,8.7271,44973,0
2012-04-16,8.7271,8.7371,8.7114,8.7114,82254,0
2012-04-17,8.7087,8.7726,8.7023,8.7726,70129,0
2012-04-18,8.7595,8.7743,8.7216,8.7514,85582,0
2012-04-19,8.7514,8.7595,8.7216,8.7514,42815,0
2012-04-20,8.7494,8.7993,8.7494,8.7993,56626,0
2012-04-23,8.8001,8.952,8.7799,8.952,100989,0
2012-04-24,8.9812,8.9812,8.9094,8.9737,125619,0
2012-04-25,8.9737,9.0139,8.952,8.9987,100196,0
2012-04-26,9.0531,9.0635,9.0139,9.0589,82582,0
2012-04-27,9.118,9.118,9.0203,9.0694,72908,0
2012-04-30,9.1246,9.1246,9.0043,9.1246,77602,0
2012-05-01,9.1754,9.1754,9.0911,9.1363,97706,0
2012-05-02,9.0816,9.1476,9.0589,9.0749,127110,0
2012-05-03,9.0758,9.1065,9.0243,9.0327,57404,0
2012-05-04,8.9858,9.046,8.9858,9.046,49385,0
2012-05-07,8.9919,9.0531,8.9919,9.0531,62399,0
2012-05-08,9.0139,9.0243,8.9226,8.9226,118993,0
2012-05-09,8.8484,9.0139,8.8131,8.9858,101644,0
2012-05-10,8.9987,9.0043,8.9217,8.9919,83676,0
2012-05-11,9.0203,9.0694,8.952,8.9919,80819,0
2012-05-14,8.9737,8.9737,8.8613,8.9292,72975,0
2012-05-15,8.8965,8.8965,8.7726,8.8262,109606,0
2012-05-16,8.8262,8.8672,8.8049,8.8307,66182,0
2012-05-17,8.7993,8.8131,8.5908,8.5908,38578,0
2012-05-18,8.6196,8.6684,8.5701,8.6144,75876,0
2012-05-21,8.6483,8.716,8.6099,8.695,38334,0
2012-05-22,8.6684,8.7352,8.6684,8.6748,50140,0
2012-05-23,8.695,8.7789,8.6811,8.7726,44283,0
2012-05-24,8.7789,8.8613,8.695,8.8613,52090,0
2012-05-25,8.8613,8.9094,8.8418,8.8965,68956,0
2012-05-29,8.8965,8.9587,8.8898,8.9587,55803,0
2012-05-30,8.952,8.952,8.9161,8.9292,70762,0
2012-05-31,8.9465,8.9568,8.9086,8.9465,85840,0
2012-06-01,8.8879,8.9012,8.8298,8.8955,83292,0
2012-06-04,8.8558,8.8558,8.7856,8.8374,86700,0
2012-06-05,8.7928,8.8317,8.7572,8.7572,49505,0
2012-06-06,8.7789,8.8566,8.7206,8.7253,27770,0
2012-06-07,8.7297,8.8566,8.7297,8.7572,50257,0
2012-06-08,8.728,8.952,8.728,8.952,45256,0
2012-06-11,8.9417,8.9803,8.8721,8.9803,37453,0
2012-06-12,8.9728,9.118,8.9643,9.118,42096,0
2012-06-13,9.0749,9.0749,8.8879,8.9465,69743,0
2012-06-14,8.8879,8.9568,8.8879,8.9282,47190,0
2012-06-15,8.9012,8.9351,8.7965,8.8465,89019,0
2012-06-18,8.8355,8.8879,8.777,8.8355,82843,0
2012-06-19,8.8409,9.0043,8.8253,8.9987,54340,0
2012-06-20,8.9987,9.0243,8.9351,9.0243,35067,0
2012-06-21,9.0589,9.0694,9.0043,9.0394,67086,0
2012-06-22,9.0365,9.1037,9.0365,9.0949,14346,0
2012-06-25,9.0194,9.1373,9.0194,9.118,34812,0
2012-06-26,9.0978,9.2811,9.0978,9.2227,95045,0
2012-06-27,9.2227,9.2552,9.1791,9.2149,84658,0
2012-06-28,9.1373,9.1861,9.1373,9.1763,64098,0
2012-06-29,9.2552,9.2861,9.2149,9.2503,75478,0
2012-07-02,9.4081,9.4081,9.1861,9.2688,66150,0
2012-07-03,9.2368,9.2861,9.1763,9.2861,72570,0
2012-07-05,9.2841,9.2841,9.2552,9.2841,47698,0
2012-07-06,9.2841,9.3933,9.2552,9.3933,60030,0
2012-07-09,9.3933,9.4584,9.3386,9.4584,49321,0
2012-07-10,9.4437,9.4584,9.4081,9.4437,56276,0
2012-07-11,9.4437,9.4942,9.4348,9.4743,80386,0
2012-07-12,9.369,9.416,9.3251,9.416,78308,0
2012-07-13,9.4584,9.4664,9.4041,9.4664,52748,0
2012-07-16,9.4664,9.524,9.4348,9.524,29545,0
2012-07-17,9.549,9.549,9.4743,9.501,48146,0
2012-07-18,9.4584,9.518,9.4437,9.518,52266,0
2012-07-19,9.4942,9.524,9.4289,9.524,74919,0
2012-07-20,9.524,9.569,9.4873,9.569,42230,0
2012-07-23,9.56,9.627,9.416,9.619,64440,0
2012-07-24,9.627,9.645,9.3329,9.53,100338,0
2012-07-25,9.555,9.555,9.4873,9.53,60226,0
2012-07-26,9.569,9.6,9.507,9.524,50604,0
2012-07-27,9.53,9.577,9.53,9.542,75724,0
2012-07-30,9.501,9.53,9.3972,9.4041,93121,0
2012-07-31,9.4348,9.4942,9.4219,9.4743,65504,0
2012-08-01,9.513,9.549,9.4664,9.549,71430,0
2012-08-02,9.513,9.577,9.513,9.577,50918,0
2012-08-03,9.606,9.635,9.591,9.635,45188,0
2012-08-06,9.661,9.761,9.645,9.761,81161,0
2012-08-07,9.718,9.748,9.64,9.713,65115,0
2012-08-08,9.683,9.786,9.683,9.753,62888,0
2012-08-09,9.778,9.919,9.748,9.919,117375,0
2012-08-10,9.919,9.927,9.83,9.857,69911,0
2012-08-13,9.823,9.836,9.748,9.808,77730,0
2012-08-14,9.857,9.905,9.666,9.696,85470,0
2012-08-15,9.76,9.792,9.712,9.76,53651,0
2012-08-16,9.862,9.862,9.717,9.792,59670,0
2012-08-17,9.842,9.874,9.815,9.874,51296,0
2012-08-20,9.898,9.928,9.862,9.928,39851,0
2012-08-21,9.972,10.001,9.894,9.905,146584,0
2012-08-22,9.942,9.967,9.792,9.83,64583,0
2012-08-23,9.928,9.935,9.704,9.76,77523,0
2012-08-24,9.688,9.729,9.624,9.651,98773,0
2012-08-27,9.644,9.765,9.639,9.765,68458,0
2012-08-28,9.725,9.76,9.682,9.748,106577,0
2012-08-29,9.717,9.792,9.712,9.786,84071,0
2012-08-30,9.743,9.792,9.712,9.792,67087,0
2012-08-31,9.76,9.874,9.712,9.874,71728,0
2012-09-04,9.905,9.905,9.786,9.894,63759,0
2012-09-05,9.823,9.92,9.76,9.92,132641,0
2012-09-06,9.898,9.898,9.799,9.894,86411,0
2012-09-07,9.851,9.862,9.778,9.823,66218,0
2012-09-10,9.743,9.753,9.725,9.729,59678,0
2012-09-11,9.729,9.771,9.725,9.765,78583,0
2012-09-12,9.87,9.875,9.808,9.823,78642,0
2012-09-13,9.8,9.815,9.76,9.8,53635,0
2012-09-14,9.823,9.881,9.778,9.881,64534,0
2012-09-17,9.852,9.895,9.83,9.895,57023,0
2012-09-18,9.912,9.944,9.857,9.944,59617,0
2012-09-19,9.944,10.003,9.921,9.968,59871,0
2012-09-20,9.988,10.007,9.912,9.955,83472,0
2012-09-21,9.996,9.996,9.921,9.974,73999,0
2012-09-24,9.988,9.996,9.836,9.996,176083,0
2012-09-25,9.949,10.022,9.949,9.974,132603,0
2012-09-26,9.944,10.036,9.944,10.031,97833,0
2012-09-27,10.014,10.066,10.014,10.036,110624,0
2012-09-28,9.996,10.217,9.988,10.192,460194,0
2012-10-01,10.192,10.192,10.007,10.081,155854,0
2012-10-02,10.049,10.049,9.974,10.049,81292,0
2012-10-03,10.003,10.003,9.921,9.929,72290,0
2012-10-04,9.921,9.955,9.888,9.936,104097,0
2012-10-05,9.895,9.955,9.875,9.929,65210,0
2012-10-08,9.895,9.895,9.843,9.888,52104,0
2012-10-09,10.007,10.007,9.87,9.888,60658,0
2012-10-10,9.888,9.888,9.703,9.765,59938,0
2012-10-11,9.824,9.824,9.76,9.8,35988,0
2012-10-12,9.837,9.87,9.711,9.852,60800,0
2012-10-15,9.87,9.881,9.748,9.765,40022,0
2012-10-16,9.809,9.809,9.711,9.76,55660,0
2012-10-17,9.765,9.875,9.76,9.778,57159,0
2012-10-18,9.83,9.852,9.792,9.8,21382,0
2012-10-19,9.816,9.852,9.778,9.816,55885,0
2012-10-22,9.778,9.87,9.765,9.765,37710,0
2012-10-23,9.748,9.852,9.748,9.778,40960,0
2012-10-24,9.778,9.816,9.725,9.76,59691,0
2012-10-25,9.748,9.765,9.687,9.703,51933,0
2012-10-26,9.68,9.736,9.632,9.658,53003,0
2012-10-31,9.695,9.695,9.52,9.53,73551,0
2012-11-01,9.557,9.61,9.52,9.58,66247,0
2012-11-02,9.544,9.626,9.513,9.626,41903,0
2012-11-05,9.602,9.61,9.544,9.602,21662,0
2012-11-06,9.557,9.589,9.53,9.589,39617,0
2012-11-07,9.513,9.525,9.4219,9.4674,69855,0
2012-11-08,9.4515,9.4674,9.4219,9.4219,61155,0
2012-11-09,9.3818,9.4071,9.3366,9.4071,50249,0
2012-11-12,9.3455,9.368,9.2708,9.3455,75356,0
2012-11-13,9.2453,9.3163,9.2005,9.2082,129897,0
2012-11-14,9.1466,9.2082,8.777,8.9511,326955,0
2012-11-15,8.9048,8.9113,8.4226,8.8307,321349,0
2012-11-16,8.8623,9.0251,8.7847,9.0251,147052,0
2012-11-19,9.0404,9.1928,9.0404,9.1791,112726,0
2012-11-20,9.1861,9.2149,8.9794,9.1343,127726,0
2012-11-21,9.1619,9.1928,9.1343,9.1707,51830,0
2012-11-23,9.1619,9.2149,9.1343,9.2005,35376,0
2012-11-26,9.1861,9.1861,9.094,9.1228,67514,0
2012-11-27,9.0866,9.1791,9.0787,9.1707,50130,0
2012-11-28,9.1093,9.1861,9.1093,9.1791,60106,0
2012-11-29,9.1791,9.2308,9.1554,9.2308,64596,0
2012-11-30,9.1791,9.2308,9.1791,9.2149,77583,0
2012-12-03,9.1928,9.2308,9.1791,9.2227,75018,0
2012-12-04,9.1754,9.2227,9.1754,9.2227,73886,0
2012-12-05,9.1791,9.2149,9.1791,9.2149,71136,0
2012-12-06,9.1707,9.2149,9.1707,9.2082,81688,0
2012-12-07,9.2149,9.2149,9.1343,9.2005,127939,0
2012-12-10,9.1554,9.2082,9.14,9.1928,71756,0
2012-12-11,9.1707,9.2871,9.1707,9.2503,93689,0
2012-12-12,9.2871,9.3163,9.2453,9.3163,71159,0
2012-12-13,9.33,9.368,9.2949,9.3366,89928,0
2012-12-14,9.3455,9.3455,9.2871,9.3366,54859,0
2012-12-17,9.3163,9.3366,9.2949,9.3366,98288,0
2012-12-18,9.33,9.368,9.2755,9.3222,60675,0
2012-12-19,9.3455,9.4091,9.3222,9.3612,92197,0
2012-12-20,9.3982,9.4773,9.3533,9.4447,96712,0
2012-12-21,9.4091,9.4892,9.3877,9.4892,84880,0
2012-12-24,9.4604,9.4604,9.4309,9.4309,30191,0
2012-12-26,9.4447,9.4892,9.417,9.4892,48681,0
2012-12-27,9.4892,9.504,9.368,9.3818,85031,0
2012-12-28,9.3877,9.4367,9.3533,9.368,60529,0
2012-12-31,9.4091,9.4892,9.3163,9.4694,79111,0
2013-01-02,9.4892,9.625,9.4833,9.606,78491,0
2013-01-03,9.554,9.625,9.533,9.625,63025,0
2013-01-04,9.585,9.591,9.547,9.585,57129,0
2013-01-07,9.577,9.708,9.533,9.606,117778,0
2013-01-08,9.547,9.628,9.547,9.628,57383,0
2013-01-09,9.585,9.662,9.585,9.641,57781,0
2013-01-10,9.62,9.685,9.6,9.677,56760,0
2013-01-11,9.644,9.714,9.639,9.699,57322,0
2013-01-14,9.69,9.69,9.611,9.66,95079,0
2013-01-15,9.581,9.667,9.581,9.667,54939,0
2013-01-16,9.618,9.706,9.596,9.706,60506,0
2013-01-17,9.66,9.714,9.644,9.699,61198,0
2013-01-18,9.667,9.74,9.667,9.74,63991,0
2013-01-22,9.684,9.731,9.667,9.676,157839,0
2013-01-23,9.676,9.706,9.652,9.706,120154,0
2013-01-24,9.676,9.699,9.667,9.69,111592,0
2013-01-25,9.727,9.731,9.684,9.706,77123,0
2013-01-28,9.699,9.727,9.667,9.727,67571,0
2013-01-29,9.731,9.731,9.644,9.667,54527,0
2013-01-30,9.684,9.684,9.633,9.633,80201,0
2013-01-31,9.652,9.652,9.596,9.633,55982,0
2013-02-01,9.611,9.667,9.611,9.652,74444,0
2013-02-04,9.627,9.633,9.551,9.603,79818,0
2013-02-05,9.603,9.667,9.564,9.667,54441,0
2013-02-06,9.603,9.618,9.557,9.618,61390,0
2013-02-07,9.573,9.596,9.551,9.596,54585,0
2013-02-08,9.557,9.581,9.4793,9.557,82823,0
2013-02-11,9.53,9.596,9.519,9.596,50245,0
2013-02-12,9.557,9.603,9.544,9.603,55727,0
2013-02-13,9.596,9.633,9.573,9.633,63734,0
2013-02-14,9.581,9.633,9.581,9.624,53806,0
2013-02-15,9.639,9.645,9.573,9.633,49213,0
2013-02-19,9.624,9.639,9.563,9.639,61172,0
2013-02-20,9.645,9.676,9.618,9.633,59429,0
2013-02-21,9.627,9.633,9.557,9.618,68031,0
2013-02-22,9.612,9.627,9.563,9.618,47053,0
2013-02-25,9.639,9.645,9.563,9.59,73939,0
2013-02-26,9.624,9.639,9.563,9.618,74685,0
2013-02-27,9.618,9.668,9.573,9.639,151304,0
2013-02-28,9.639,9.652,9.603,9.652,95147,0
2013-03-01,9.652,9.707,9.645,9.707,92101,0
2013-03-04,9.668,9.721,9.639,9.721,88361,0
2013-03-05,9.727,9.746,9.684,9.741,111902,0
2013-03-06,9.741,9.751,9.715,9.751,54881,0
2013-03-07,9.758,9.764,9.732,9.751,50663,0
2013-03-08,9.764,9.791,9.746,9.791,65053,0
2013-03-11,9.799,9.815,9.764,9.815,72614,0
2013-03-12,9.785,9.837,9.727,9.777,84531,0
2013-03-13,9.808,9.831,9.764,9.824,70684,0
2013-03-14,9.777,9.791,9.751,9.758,85329,0
2013-03-15,9.732,9.732,9.506,9.549,138239,0
2013-03-18,9.4902,9.644,9.4902,9.562,58447,0
2013-03-19,9.549,9.727,9.549,9.699,90440,0
2013-03-20,9.69,9.758,9.69,9.732,41922,0
2013-03-21,9.699,9.732,9.69,9.727,30071,0
2013-03-22,9.745,9.785,9.714,9.758,44385,0
2013-03-25,9.77,9.77,9.683,9.727,36388,0
2013-03-26,9.751,9.751,9.683,9.745,44018,0
2013-03-27,9.639,9.732,9.639,9.732,51305,0
2013-03-28,9.751,9.866,9.699,9.866,152482,0
2013-04-01,9.891,9.891,9.791,9.837,54875,0
2013-04-02,9.866,9.866,9.799,9.853,68718,0
2013-04-03,9.859,9.859,9.77,9.816,103354,0
2013-04-04,9.816,9.853,9.808,9.845,50554,0
2013-04-05,9.799,9.824,9.77,9.816,38405,0
2013-04-08,9.799,9.859,9.791,9.859,47874,0
2013-04-09,9.933,9.933,9.871,9.927,103489,0
2013-04-10,9.942,9.954,9.871,9.897,79405,0
2013-04-11,9.968,9.968,9.891,9.891,67428,0
2013-04-12,9.962,10.035,9.871,9.909,83481,0
2013-04-15,9.903,9.918,9.808,9.808,35111,0
2013-04-16,9.853,9.876,9.823,9.871,98970,0
2013-04-17,9.83,9.871,9.75,9.791,67666,0
2013-04-18,9.853,9.853,9.764,9.83,58527,0
2013-04-19,9.948,9.948,9.791,9.837,60911,0
2013-04-22,9.866,9.871,9.784,9.791,50868,0
2013-04-23,9.871,9.891,9.83,9.891,51658,0
2013-04-24,9.891,9.891,9.853,9.866,50977,0
2013-04-25,9.948,9.948,9.866,9.891,69238,0
2013-04-26,9.954,9.962,9.866,9.934,92277,0
2013-04-29,9.897,9.927,9.876,9.918,75428,0
2013-04-30,9.948,9.954,9.876,9.891,61909,0
2013-05-01,9.897,9.942,9.871,9.942,134527,0
2013-05-02,9.962,10.009,9.927,9.997,73357,0
2013-05-03,10.009,10.009,9.962,9.962,66446,0
2013-05-06,9.948,9.989,9.909,9.989,50211,0
2013-05-07,9.983,10.025,9.974,10.025,35911,0
2013-05-08,10.009,10.065,10.009,10.065,46397,0
2013-05-09,10.035,10.065,10.035,10.065,47602,0
2013-05-10,10.079,10.079,10.017,10.053,72081,0
2013-05-13,10.061,10.061,10.025,10.038,58683,0
2013-05-14,10.038,10.061,10.004,10.045,53402,0
2013-05-15,10.017,10.038,9.961,10.038,97667,0
2013-05-16,10.038,10.045,10.004,10.045,56304,0
2013-05-17,10.061,10.061,9.974,9.988,73852,0
2013-05-20,9.967,10.045,9.967,10.004,138404,0
2013-05-21,9.988,10.045,9.988,10.034,69927,0
2013-05-22,10.045,10.061,10.017,10.034,61703,0
2013-05-23,9.974,9.997,9.902,9.917,72476,0
2013-05-24,9.941,9.961,9.902,9.933,45531,0
2013-05-28,9.974,9.988,9.821,9.864,134805,0
2013-05-29,9.864,9.864,9.59,9.619,263741,0
2013-05-30,9.679,9.748,9.663,9.671,129259,0
2013-05-31,9.704,9.74,9.522,9.579,109338,0
2013-06-03,9.597,9.619,9.4031,9.4447,104873,0
2013-06-04,9.4081,9.4534,9.2378,9.4534,142762,0
2013-06-05,9.4614,9.4783,9.3933,9.4031,74893,0
2013-06-06,9.3933,9.4367,9.3415,9.4367,107011,0
2013-06-07,9.4309,9.4534,9.3963,9.4229,144104,0
2013-06-10,9.3963,9.3963,9.2841,9.2958,147827,0
2013-06-11,9.258,9.2775,9.1781,9.2513,125185,0
2013-06-12,9.2378,9.2708,9.1102,9.1382,148706,0
2013-06-13,9.1046,9.3523,9.0233,9.3523,142283,0
2013-06-14,9.3356,9.3739,9.2841,9.3271,98221,0
2013-06-17,9.3134,9.4873,9.3134,9.3435,107866,0
2013-06-18,9.3602,9.3602,9.2463,9.3271,90337,0
2013-06-19,9.3134,9.3435,9.1841,9.2227,102055,0
2013-06-20,9.1246,9.1995,8.9113,9.0787,227285,0
2013-06-21,9.1313,9.1679,8.9577,9.0394,97873,0
2013-06-24,8.9831,8.9831,8.7087,8.9039,153137,0
2013-06-25,8.9113,8.9663,8.8216,8.9577,258484,0
2013-06-26,8.9831,9.1246,8.9577,9.0318,242763,0
2013-06-27,9.0318,9.1516,9.0318,9.1313,86895,0
2013-06-28,9.1516,9.1516,9.0787,9.0787,50562,0
2013-07-01,9.1382,9.2717,9.1246,9.2227,63256,0
2013-07-02,9.259,9.2717,9.117,9.2308,56644,0
2013-07-03,9.1679,9.2227,9.0949,9.2082,44497,0
2013-07-05,9.1382,9.1382,8.9262,8.9465,131657,0
2013-07-08,8.9949,8.9949,8.8898,8.9342,110736,0
2013-07-09,8.9877,8.9877,8.9039,8.9577,83177,0
2013-07-10,8.9577,9.01,8.9417,9.0015,53552,0
2013-07-11,9.0469,9.1791,9.0233,9.1791,72149,0
2013-07-12,9.1936,9.2015,9.1456,9.1456,69014,0
2013-07-15,9.1697,9.2328,9.1536,9.2328,83966,0
2013-07-16,9.2678,9.2678,9.1536,9.1697,71092,0
2013-07-17,9.1745,9.3065,9.1745,9.3065,62772,0
2013-07-18,9.2871,9.3465,9.2726,9.3465,49905,0
2013-07-19,9.2811,9.33,9.2543,9.3222,88352,0
2013-07-22,9.2929,9.3376,9.2678,9.2871,61190,0
2013-07-23,9.3632,9.37,9.3163,9.3632,49266,0
2013-07-24,9.4002,9.4002,9.2871,9.33,67667,0
2013-07-25,9.3222,9.3553,9.2543,9.3376,99825,0
2013-07-26,9.3222,9.3913,9.3007,9.37,94528,0
2013-07-29,9.3943,9.4209,9.3465,9.3913,126672,0
2013-07-30,9.4131,9.4131,9.3222,9.3943,84903,0
2013-07-31,9.4348,9.4348,9.3065,9.3943,79747,0
2013-08-01,9.4131,9.4279,9.3163,9.33,79341,0
2013-08-02,9.3163,9.4061,9.2811,9.3553,86562,0
2013-08-05,9.3163,9.3163,9.2169,9.2483,88115,0
2013-08-06,9.2101,9.2543,9.118,9.2015,57066,0
2013-08-07,9.1697,9.1851,9.1046,9.1697,61421,0
2013-08-08,9.1536,9.2251,9.1382,9.2251,138826,0
2013-08-09,9.1851,9.2483,9.1456,9.2483,73990,0
2013-08-12,9.1936,9.2678,9.1936,9.261,59006,0
2013-08-13,9.2811,9.2811,9.1591,9.2543,78564,0
2013-08-14,9.2091,9.2483,9.1591,9.2169,81414,0
2013-08-15,9.1781,9.2483,9.1246,9.2483,80037,0
2013-08-16,9.1851,9.2169,9.1037,9.1102,73119,0
2013-08-19,9.1246,9.1246,8.9558,9.0531,84172,0
2013-08-20,9.0081,9.1037,9.0081,9.1037,70640,0
2013-08-21,9.0531,9.0531,8.9305,9.0531,91503,0
2013-08-22,9.045,9.1037,8.9929,9.1037,59996,0
2013-08-23,9.0713,9.1037,9.0531,9.1037,68969,0
2013-08-26,9.1037,9.1037,9.03,9.0589,67922,0
2013-08-27,9.045,9.045,8.9803,9.0223,71875,0
2013-08-28,9.03,9.0778,8.9929,9.0778,94393,0
2013-08-29,9.0166,9.0531,8.9803,9.0374,52983,0
2013-08-30,9.045,9.0635,9.0166,9.0531,48690,0
2013-09-03,9.1027,9.1027,9.0374,9.0579,40142,0
2013-09-04,9.0223,9.116,9.0223,9.1102,47844,0
2013-09-05,9.1027,9.1781,9.0856,9.1102,70734,0
2013-09-06,9.1027,9.1591,9.0856,9.1246,77995,0
2013-09-09,9.094,9.1687,9.0635,9.1687,70687,0
2013-09-10,9.1781,9.1928,9.1447,9.1928,49983,0
2013-09-11,9.1526,9.2251,9.1246,9.2091,176258,0
2013-09-12,9.1735,9.2726,9.1373,9.261,107029,0
2013-09-13,9.261,9.261,9.1851,9.2169,38351,0
2013-09-16,9.2543,9.3017,9.2483,9.2871,74457,0
2013-09-17,9.2939,9.3493,9.2939,9.3319,59553,0
2013-09-18,9.2939,9.4634,9.2169,9.4634,71313,0
2013-09-19,9.4554,9.4952,9.4554,9.4873,130847,0
2013-09-20,9.4465,9.4465,9.417,9.4465,96900,0
2013-09-23,9.4239,9.4873,9.3857,9.3857,68325,0
2013-09-24,9.3857,9.3963,9.3396,9.3963,27734,0
2013-09-25,9.3396,9.4031,9.3396,9.4031,42459,0
2013-09-26,9.3241,9.4081,9.3241,9.3923,47933,0
2013-09-27,9.3963,9.514,9.3963,9.514,101802,0
2013-09-30,9.4031,9.579,9.3963,9.4465,145407,0
2013-10-01,9.4239,9.514,9.3651,9.502,53908,0
2013-10-02,9.4309,9.509,9.3963,9.4465,90872,0
2013-10-03,9.417,9.4465,9.371,9.371,60293,0
2013-10-04,9.3075,9.3857,9.2939,9.3857,110628,0
2013-10-07,9.371,9.3789,9.3163,9.371,81799,0
2013-10-08,9.3163,9.3651,9.3017,9.3075,74837,0
2013-10-09,9.261,9.3923,9.261,9.3396,68275,0
2013-10-10,9.3963,9.4564,9.3563,9.4475,54723,0
2013-10-11,9.3933,9.4644,9.3857,9.4644,61787,0
2013-10-14,9.3857,9.4873,9.3857,9.4733,38654,0
2013-10-15,9.417,9.4733,9.3963,9.4644,104454,0
2013-10-16,9.4475,9.504,9.4239,9.4962,44606,0
2013-10-17,9.4644,9.604,9.4644,9.572,67231,0
2013-10-18,9.563,9.625,9.528,9.563,51743,0
2013-10-21,9.619,9.619,9.504,9.572,56075,0
2013-10-22,9.549,9.715,9.549,9.613,130146,0
2013-10-23,9.556,9.649,9.556,9.649,54456,0
2013-10-24,9.629,9.715,9.629,9.706,44420,0
2013-10-25,9.742,9.774,9.706,9.774,59042,0
2013-10-28,9.796,9.815,9.715,9.782,44468,0
2013-10-29,9.806,9.837,9.774,9.79,78077,0
2013-10-30,9.859,9.898,9.796,9.898,77963,0
2013-10-31,9.872,9.894,9.83,9.878,36373,0
2013-11-01,9.872,9.894,9.83,9.894,58805,0
2013-11-04,9.946,9.946,9.867,9.913,48938,0
2013-11-05,9.872,9.894,9.815,9.844,36305,0
2013-11-06,9.844,9.872,9.796,9.822,58752,0
2013-11-07,9.806,9.844,9.657,9.689,44373,0
2013-11-08,9.689,9.728,9.657,9.728,47137,0
2013-11-11,9.728,9.79,9.715,9.79,34042,0
2013-11-12,9.753,9.79,9.674,9.753,70896,0
2013-11-13,9.761,9.806,9.715,9.797,108958,0
2013-11-14,9.815,9.815,9.673,9.753,103118,0
2013-11-15,9.728,9.748,9.635,9.642,40901,0
2013-11-18,9.628,9.673,9.619,9.624,98914,0
2013-11-19,9.596,9.657,9.596,9.612,74945,0
2013-11-20,9.612,9.657,9.561,9.604,88112,0
2013-11-21,9.628,9.664,9.548,9.657,114454,0
2013-11-22,9.682,9.682,9.619,9.619,46286,0
2013-11-25,9.596,9.642,9.589,9.635,59407,0
2013-11-26,9.635,9.642,9.579,9.612,121677,0
2013-11-27,9.635,9.648,9.612,9.635,94429,0
2013-11-29,9.657,9.682,9.635,9.673,43993,0
2013-12-02,9.682,9.721,9.673,9.715,94462,0
2013-12-03,9.715,9.728,9.657,9.715,61633,0
2013-12-04,9.721,9.748,9.648,9.721,57285,0
2013-12-05,9.706,9.748,9.657,9.721,90662,0
2013-12-06,9.728,9.748,9.642,9.742,55740,0
2013-12-09,9.698,9.742,9.657,9.715,92009,0
2013-12-10,9.682,9.689,9.657,9.682,53627,0
2013-12-11,9.721,9.728,9.664,9.673,56439,0
2013-12-12,9.706,9.734,9.656,9.706,148115,0
2013-12-13,9.722,9.734,9.682,9.715,56622,0
2013-12-16,9.722,9.722,9.673,9.722,46159,0
2013-12-17,9.754,9.754,9.682,9.734,77192,0
2013-12-18,9.734,9.734,9.656,9.715,83838,0
2013-12-19,9.748,9.774,9.673,9.728,86532,0
2013-12-20,9.689,9.742,9.673,9.742,73311,0
2013-12-23,9.748,9.888,9.728,9.888,80736,0
2013-12-24,9.907,9.907,9.832,9.907,40127,0
2013-12-26,9.942,10.022,9.847,9.907,60563,0
2013-12-27,9.907,9.907,9.774,9.79,69278,0
2013-12-30,9.815,9.847,9.722,9.734,67098,0
2013-12-31,9.715,9.861,9.698,9.79,119278,0
2014-01-02,9.824,9.832,9.748,9.783,53781,0
2014-01-03,9.808,9.832,9.79,9.832,41486,0
2014-01-06,9.798,9.854,9.79,9.798,40763,0
2014-01-07,9.808,9.854,9.798,9.832,51275,0
2014-01-08,9.798,9.976,9.798,9.976,60209,0
2014-01-09,9.926,9.963,9.874,9.874,72567,0
2014-01-10,9.933,9.933,9.861,9.917,62057,0
2014-01-13,9.896,9.963,9.888,9.949,43324,0
2014-01-14,9.926,9.942,9.874,9.901,59700,0
2014-01-15,9.917,9.955,9.874,9.933,42087,0
2014-01-16,9.955,10.061,9.933,10.033,101234,0
2014-01-17,10.065,10.103,10.037,10.103,61721,0
2014-01-21,10.141,10.172,10.103,10.141,45066,0
2014-01-22,10.166,10.188,10.118,10.18,53298,0
2014-01-23,10.111,10.172,10.097,10.124,51782,0
2014-01-24,10.118,10.118,9.888,9.901,68107,0
2014-01-27,9.926,9.955,9.823,9.901,87808,0
2014-01-28,9.926,9.977,9.88,9.963,60299,0
2014-01-29,9.933,9.955,9.868,9.88,58755,0
2014-01-30,9.955,9.992,9.888,9.933,50832,0
2014-01-31,9.901,9.969,9.874,9.949,62293,0
2014-02-03,9.97,10,9.815,9.874,307994,0
2014-02-04,9.901,9.942,9.831,9.942,70839,0
2014-02-05,9.874,9.977,9.868,9.949,58118,0
2014-02-06,9.917,9.992,9.917,9.992,62342,0
2014-02-07,9.97,10.037,9.97,10.033,37961,0
2014-02-10,10.103,10.124,10.033,10.124,67392,0
2014-02-11,10.088,10.148,10.037,10.148,55698,0
2014-02-12,10.111,10.124,10.065,10.103,59264,0
2014-02-13,10.134,10.181,10.124,10.173,43565,0
2014-02-14,10.149,10.189,10.097,10.124,84008,0
2014-02-18,10.149,10.159,10.097,10.097,89465,0
2014-02-19,10.087,10.134,10.065,10.097,90804,0
2014-02-20,10.118,10.124,10.087,10.103,51892,0
2014-02-21,10.124,10.141,10.118,10.124,77417,0
2014-02-24,10.141,10.173,10.103,10.159,63562,0
2014-02-25,10.141,10.181,10.134,10.181,62451,0
2014-02-26,10.189,10.217,10.159,10.217,61977,0
2014-02-27,10.223,10.261,10.209,10.261,59257,0
2014-02-28,10.261,10.27,10.224,10.27,89787,0
2014-03-03,10.235,10.293,10.209,10.261,78003,0
2014-03-04,10.285,10.329,10.278,10.321,71801,0
2014-03-05,10.35,10.35,10.278,10.35,65920,0
2014-03-06,10.364,10.364,10.321,10.344,93317,0
2014-03-07,10.344,10.364,10.189,10.229,92398,0
2014-03-10,10.217,10.382,10.217,10.382,140646,0
2014-03-11,10.404,10.441,10.307,10.432,180343,0
2014-03-12,10.426,10.426,10.344,10.364,42146,0
2014-03-13,10.442,10.471,10.241,10.292,88726,0
2014-03-14,10.284,10.336,10.241,10.307,44385,0
2014-03-17,10.364,10.364,10.241,10.251,58159,0
2014-03-18,10.299,10.35,10.299,10.329,44226,0
2014-03-19,10.35,10.382,10.299,10.312,60343,0
2014-03-20,10.321,10.382,10.284,10.321,42223,0
2014-03-21,10.35,10.387,10.329,10.35,58785,0
2014-03-24,10.364,10.364,10.235,10.235,51488,0
2014-03-25,10.223,10.299,10.217,10.235,50114,0
2014-03-26,10.292,10.299,10.208,10.208,48715,0
2014-03-27,10.208,10.223,10.179,10.223,72916,0
2014-03-28,10.198,10.27,10.198,10.27,41043,0
2014-03-31,10.27,10.299,10.241,10.26,45316,0
2014-04-01,10.27,10.292,10.251,10.284,34079,0
2014-04-02,10.284,10.284,10.228,10.26,40478,0
2014-04-03,10.241,10.27,10.198,10.235,54256,0
2014-04-04,10.26,10.336,10.26,10.321,51042,0
2014-04-07,10.35,10.356,10.299,10.312,40549,0
2014-04-08,10.321,10.321,10.241,10.292,38283,0
2014-04-09,10.321,10.382,10.321,10.382,64676,0
2014-04-10,10.374,10.387,10.35,10.387,41277,0
2014-04-11,10.42,10.458,10.412,10.42,56708,0
2014-04-14,10.464,10.464,10.387,10.42,32453,0
2014-04-15,10.427,10.478,10.364,10.387,54623,0
2014-04-16,10.433,10.433,10.382,10.427,33498,0
2014-04-17,10.449,10.449,10.364,10.449,50148,0
2014-04-21,10.458,10.472,10.387,10.412,91608,0
2014-04-22,10.433,10.442,10.35,10.374,68638,0
2014-04-23,10.382,10.387,10.344,10.387,60363,0
2014-04-24,10.374,10.374,10.321,10.328,73011,0
2014-04-25,10.35,10.374,10.321,10.35,55484,0
2014-04-28,10.382,10.396,10.35,10.382,70724,0
2014-04-29,10.387,10.404,10.356,10.404,50005,0
2014-04-30,10.427,10.442,10.364,10.396,92716,0
2014-05-01,10.433,10.433,10.374,10.396,94756,0
2014-05-02,10.387,10.42,10.374,10.412,66297,0
2014-05-05,10.412,10.42,10.364,10.404,87489,0
2014-05-06,10.412,10.427,10.387,10.427,48117,0
2014-05-07,10.433,10.433,10.404,10.433,73790,0
2014-05-08,10.464,10.495,10.42,10.495,68396,0
2014-05-09,10.487,10.487,10.433,10.478,54925,0
2014-05-12,10.464,10.519,10.464,10.519,79018,0
2014-05-13,10.563,10.563,10.487,10.487,50244,0
2014-05-14,10.495,10.519,10.487,10.503,82112,0
2014-05-15,10.503,10.519,10.441,10.457,81263,0
2014-05-16,10.448,10.519,10.441,10.503,99868,0
2014-05-19,10.503,10.503,10.472,10.503,54624,0
2014-05-20,10.495,10.512,10.419,10.448,88180,0
2014-05-21,10.464,10.503,10.464,10.495,49803,0
2014-05-22,10.503,10.519,10.478,10.478,36805,0
2014-05-23,10.512,10.525,10.464,10.495,36007,0
2014-05-27,10.533,10.533,10.448,10.472,71685,0
2014-05-28,10.495,10.503,10.464,10.503,37874,0
2014-05-29,10.519,10.533,10.478,10.533,62289,0
2014-05-30,10.556,10.556,10.495,10.503,63360,0
2014-06-02,10.512,10.525,10.478,10.503,46376,0
2014-06-03,10.495,10.495,10.457,10.457,62913,0
2014-06-04,10.478,10.503,10.432,10.464,42210,0
2014-06-05,10.495,10.495,10.457,10.495,50012,0
2014-06-06,10.503,10.525,10.457,10.457,84582,0
2014-06-09,10.487,10.495,10.457,10.478,43754,0
2014-06-10,10.503,10.503,10.432,10.503,108880,0
2014-06-11,10.441,10.525,10.441,10.525,48390,0
2014-06-12,10.563,10.573,10.519,10.533,44677,0
2014-06-13,10.539,10.594,10.539,10.594,37292,0
2014-06-16,10.594,10.594,10.556,10.586,34411,0
2014-06-17,10.586,10.586,10.533,10.586,33205,0
2014-06-18,10.625,10.625,10.556,10.618,67127,0
2014-06-19,10.642,10.642,10.573,10.601,43074,0
2014-06-20,10.61,10.618,10.573,10.61,48466,0
2014-06-23,10.625,10.625,10.578,10.61,45133,0
2014-06-24,10.61,10.625,10.586,10.625,48647,0
2014-06-25,10.618,10.625,10.594,10.594,70003,0
2014-06-26,10.618,10.618,10.563,10.601,46566,0
2014-06-27,10.601,10.635,10.578,10.635,71973,0
2014-06-30,10.586,10.642,10.586,10.642,62195,0
2014-07-01,10.618,10.648,10.594,10.594,70927,0
2014-07-02,10.618,10.625,10.586,10.586,40875,0
2014-07-03,10.61,10.618,10.525,10.573,52321,0
2014-07-07,10.586,10.601,10.539,10.573,42686,0
2014-07-08,10.586,10.586,10.547,10.586,48826,0
2014-07-09,10.547,10.578,10.539,10.539,64212,0
2014-07-10,10.539,10.563,10.533,10.533,79666,0
2014-07-11,10.539,10.611,10.539,10.611,52289,0
2014-07-14,10.611,10.611,10.547,10.547,54945,0
2014-07-15,10.573,10.573,10.512,10.525,45791,0
2014-07-16,10.525,10.525,10.456,10.456,69003,0
2014-07-17,10.487,10.487,10.402,10.418,92480,0
2014-07-18,10.418,10.471,10.402,10.462,95392,0
2014-07-21,10.462,10.471,10.393,10.393,62093,0
2014-07-22,10.431,10.471,10.418,10.471,47887,0
2014-07-23,10.487,10.519,10.456,10.519,56140,0
2014-07-24,10.533,10.578,10.525,10.578,80029,0
2014-07-25,10.586,10.586,10.533,10.563,36204,0
2014-07-28,10.573,10.594,10.533,10.533,52723,0
2014-07-29,10.556,10.573,10.512,10.512,47681,0
2014-07-30,10.533,10.539,10.418,10.418,64781,0
2014-07-31,10.402,10.418,10.207,10.235,155453,0
2014-08-01,10.194,10.254,10.107,10.178,99843,0
2014-08-04,10.107,10.172,10.099,10.146,64806,0
2014-08-05,10.138,10.138,10.082,10.082,53515,0
2014-08-06,10.034,10.131,10.024,10.082,112596,0
2014-08-07,10.082,10.279,10.075,10.107,73955,0
2014-08-08,10.131,10.216,10.107,10.207,60807,0
2014-08-11,10.207,10.309,10.207,10.309,61686,0
2014-08-12,10.295,10.348,10.295,10.348,40353,0
2014-08-13,10.354,10.38,10.348,10.38,31651,0
2014-08-14,10.402,10.418,10.385,10.402,30117,0
2014-08-15,10.418,10.432,10.393,10.432,64833,0
2014-08-18,10.432,10.463,10.418,10.448,71783,0
2014-08-19,10.472,10.488,10.44,10.488,54978,0
2014-08-20,10.495,10.495,10.472,10.479,54210,0
2014-08-21,10.479,10.527,10.479,10.495,58165,0
2014-08-22,10.479,10.527,10.479,10.519,72210,0
2014-08-25,10.54,10.54,10.488,10.519,69142,0
2014-08-26,10.548,10.557,10.504,10.548,70044,0
2014-08-27,10.535,10.565,10.535,10.565,81569,0
2014-08-28,10.519,10.573,10.504,10.573,44570,0
2014-08-29,10.573,10.588,10.519,10.588,74534,0
2014-09-02,10.595,10.604,10.565,10.573,39297,0
2014-09-03,10.588,10.588,10.495,10.527,41731,0
2014-09-04,10.519,10.565,10.479,10.479,55297,0
2014-09-05,10.479,10.527,10.479,10.527,33542,0
2014-09-08,10.488,10.519,10.371,10.402,84453,0
2014-09-09,10.418,10.432,10.348,10.38,39478,0
2014-09-10,10.393,10.402,10.348,10.402,41664,0
2014-09-11,10.44,10.44,10.348,10.38,52719,0
2014-09-12,10.38,10.385,10.331,10.348,47360,0
2014-09-15,10.348,10.348,10.294,10.3,30441,0
2014-09-16,10.314,10.314,10.22,10.261,66203,0
2014-09-17,10.235,10.252,10.227,10.252,43714,0
2014-09-18,10.27,10.3,10.252,10.278,62496,0
2014-09-19,10.294,10.314,10.27,10.3,80277,0
2014-09-22,10.278,10.308,10.235,10.261,42281,0
2014-09-23,10.27,10.3,10.227,10.278,54182,0
2014-09-24,10.242,10.261,10.227,10.252,55996,0
2014-09-25,10.227,10.242,10.127,10.161,63730,0
2014-09-26,10.127,10.135,10.07,10.135,52454,0
2014-09-29,10.049,10.079,9.994,10.079,65003,0
2014-09-30,10.058,10.119,10.035,10.119,71491,0
2014-10-01,10.095,10.135,10.085,10.111,55411,0
2014-10-02,10.085,10.127,10.049,10.127,46196,0
2014-10-03,10.127,10.144,10.111,10.127,83604,0
2014-10-06,10.144,10.197,10.135,10.183,86477,0
2014-10-07,10.152,10.183,10.127,10.183,66819,0
2014-10-08,10.183,10.183,10.135,10.183,95163,0
2014-10-09,10.197,10.197,10.103,10.135,76245,0
2014-10-10,10.169,10.169,10.079,10.111,58789,0
2014-10-13,10.079,10.152,9.993,10.065,45228,0
2014-10-14,10.065,10.103,9.993,10.027,64755,0
2014-10-15,9.953,9.961,9.732,9.844,155017,0
2014-10-16,9.763,9.898,9.712,9.898,78293,0
2014-10-17,9.939,10.049,9.939,10.049,66254,0
2014-10-20,10.095,10.169,10.079,10.169,54490,0
2014-10-21,10.169,10.262,10.161,10.243,70753,0
2014-10-22,10.286,10.325,10.235,10.31,103271,0
2014-10-23,10.363,10.373,10.271,10.31,95900,0
2014-10-24,10.325,10.325,10.243,10.316,34082,0
2014-10-27,10.271,10.31,10.243,10.31,38025,0
2014-10-28,10.333,10.34,10.279,10.316,36589,0
2014-10-29,10.325,10.333,10.253,10.333,57809,0
2014-10-30,10.31,10.333,10.228,10.286,41389,0
2014-10-31,10.333,10.387,10.262,10.387,66314,0
2014-11-03,10.34,10.363,10.301,10.355,55182,0
2014-11-04,10.34,10.34,10.279,10.301,36003,0
2014-11-05,10.333,10.34,10.286,10.31,39315,0
2014-11-06,10.316,10.349,10.286,10.31,29431,0
2014-11-07,10.325,10.333,10.271,10.333,24845,0
2014-11-10,10.325,10.333,10.279,10.316,40433,0
2014-11-11,10.286,10.34,10.243,10.34,27898,0
2014-11-12,10.301,10.301,10.253,10.295,25879,0
2014-11-13,10.325,10.34,10.243,10.243,28376,0
2014-11-14,10.213,10.262,10.174,10.197,32234,0
2014-11-17,10.16,10.183,10.047,10.101,144114,0
2014-11-18,10.067,10.093,10.067,10.093,31973,0
2014-11-19,10.101,10.101,10.007,10.035,75949,0
2014-11-20,10.025,10.047,9.958,10,51976,0
2014-11-21,10.007,10.025,9.982,10.016,93742,0
2014-11-24,10.055,10.077,10.039,10.055,57451,0
2014-11-25,10.067,10.093,10.039,10.093,60172,0
2014-11-26,10.093,10.118,10.055,10.118,43706,0
2014-11-28,10.118,10.168,10.077,10.168,61650,0
2014-12-01,10.093,10.126,10.055,10.093,71709,0
2014-12-02,10.047,10.055,9.973,10.007,122185,0
2014-12-03,9.973,9.99,9.936,9.936,76868,0
2014-12-04,9.958,9.966,9.888,9.902,57569,0
2014-12-05,9.865,9.902,9.85,9.878,101470,0
2014-12-08,9.841,9.85,9.774,9.809,111179,0
2014-12-09,9.774,9.774,9.664,9.707,188257,0
2014-12-10,9.689,9.689,9.545,9.588,128230,0
2014-12-11,9.507,9.578,9.4763,9.545,91352,0
2014-12-12,9.4763,9.4763,9.371,9.3933,328492,0
2014-12-15,9.3933,9.3982,9.2794,9.2949,91560,0
2014-12-16,9.227,9.2658,9.0713,9.2435,223836,0
2014-12-17,9.2101,9.4674,9.1447,9.4674,103759,0
2014-12-18,9.507,9.761,9.507,9.639,113823,0
2014-12-19,9.588,9.738,9.588,9.725,97690,0
2014-12-22,9.745,9.751,9.639,9.7,124168,0
2014-12-23,9.751,9.818,9.716,9.818,115058,0
2014-12-24,9.827,9.874,9.761,9.818,44843,0
2014-12-26,9.852,9.881,9.827,9.868,36589,0
2014-12-29,9.827,9.891,9.751,9.818,66660,0
2014-12-30,9.761,9.769,9.69,9.725,62535,0
2014-12-31,9.716,9.852,9.7,9.852,75582,0
2015-01-02,9.785,9.842,9.785,9.835,66302,0
2015-01-05,9.811,9.811,9.708,9.738,42105,0
2015-01-06,9.725,9.761,9.69,9.761,46208,0
2015-01-07,9.801,9.835,9.751,9.785,38817,0
2015-01-08,9.761,9.859,9.761,9.801,87437,0
2015-01-09,9.776,9.868,9.776,9.868,49137,0
2015-01-12,9.811,9.891,9.792,9.891,57046,0
2015-01-13,9.874,9.912,9.852,9.912,74863,0
2015-01-14,9.775,9.874,9.768,9.874,88540,0
2015-01-15,9.891,9.891,9.791,9.791,22012,0
2015-01-16,9.826,9.898,9.826,9.881,67990,0
2015-01-20,9.912,9.912,9.868,9.891,48408,0
2015-01-21,9.912,9.912,9.834,9.898,125869,0
2015-01-22,9.954,9.954,9.874,9.891,70108,0
2015-01-23,9.912,9.939,9.891,9.912,47119,0
2015-01-26,9.891,9.954,9.874,9.912,117157,0
2015-01-27,9.922,9.947,9.891,9.898,89454,0
2015-01-28,9.912,9.939,9.881,9.939,64994,0
2015-01-29,9.905,10.011,9.905,10.011,44780,0
2015-01-30,10.005,10.005,9.947,9.986,32310,0
2015-02-02,9.995,10.011,9.912,9.963,66540,0
2015-02-03,9.947,10.03,9.939,9.995,65300,0
2015-02-04,9.947,10.03,9.947,9.986,86624,0
2015-02-05,10.03,10.082,10.005,10.082,100732,0
2015-02-06,10.065,10.115,10.061,10.107,78445,0
2015-02-09,10.09,10.148,10.09,10.107,42102,0
2015-02-10,10.107,10.203,10.107,10.182,127593,0
2015-02-11,10.14,10.196,10.123,10.182,66730,0
2015-02-12,10.227,10.227,10.182,10.182,41722,0
2015-02-13,10.191,10.243,10.191,10.203,111809,0
2015-02-17,10.182,10.235,10.158,10.191,78364,0
2015-02-18,10.158,10.203,10.148,10.196,47026,0
2015-02-19,10.196,10.227,10.174,10.219,26762,0
2015-02-20,10.203,10.31,10.174,10.31,47875,0
2015-02-23,10.271,10.31,10.253,10.253,65656,0
2015-02-24,10.28,10.357,10.262,10.357,46222,0
2015-02-25,10.367,10.392,10.367,10.392,27184,0
2015-02-26,10.408,10.417,10.318,10.384,42402,0
2015-02-27,10.384,10.417,10.357,10.417,33662,0
2015-03-02,10.4,10.417,10.392,10.392,50219,0
2015-03-03,10.367,10.384,10.35,10.377,39879,0
2015-03-04,10.367,10.367,10.342,10.357,38156,0
2015-03-05,10.357,10.377,10.335,10.357,48371,0
2015-03-06,10.327,10.327,10.253,10.262,35078,0
2015-03-09,10.243,10.28,10.243,10.253,22645,0
2015-03-10,10.235,10.235,10.196,10.203,38524,0
2015-03-11,10.191,10.253,10.182,10.253,61172,0
2015-03-12,10.28,10.28,10.227,10.227,43140,0
2015-03-13,10.227,10.235,10.173,10.181,33238,0
2015-03-16,10.212,10.212,10.139,10.139,46319,0
2015-03-17,10.113,10.113,10.027,10.027,38495,0
2015-03-18,10.027,10.122,9.974,10.098,105950,0
2015-03-19,10.065,10.132,10.035,10.105,128193,0
2015-03-20,10.147,10.196,10.132,10.196,47171,0
2015-03-23,10.19,10.243,10.181,10.196,59266,0
2015-03-24,10.212,10.227,10.181,10.181,41918,0
2015-03-25,10.166,10.212,10.139,10.139,41549,0
2015-03-26,10.157,10.166,10.113,10.113,57313,0
2015-03-27,10.122,10.147,10.113,10.113,55361,0
2015-03-30,10.113,10.196,10.113,10.196,28718,0
2015-03-31,10.173,10.196,10.098,10.098,67677,0
2015-04-01,10.113,10.147,10.088,10.147,66722,0
2015-04-02,10.132,10.196,10.105,10.196,54504,0
2015-04-06,10.19,10.203,10.132,10.203,46071,0
2015-04-07,10.173,10.243,10.173,10.243,53484,0
2015-04-08,10.235,10.253,10.203,10.235,51080,0
2015-04-09,10.287,10.303,10.262,10.303,63372,0
2015-04-10,10.327,10.343,10.287,10.335,40575,0
2015-04-13,10.303,10.303,10.219,10.219,32745,0
2015-04-14,10.203,10.262,10.203,10.262,46558,0
2015-04-15,10.235,10.271,10.227,10.253,23319,0
2015-04-16,10.235,10.271,10.235,10.271,34983,0
2015-04-17,10.271,10.271,10.227,10.227,29820,0
2015-04-20,10.271,10.287,10.243,10.287,90987,0
2015-04-21,10.271,10.31,10.253,10.31,73701,0
2015-04-22,10.31,10.319,10.271,10.319,60630,0
2015-04-23,10.327,10.335,10.319,10.319,57680,0
2015-04-24,10.303,10.343,10.296,10.31,50665,0
2015-04-27,10.335,10.335,10.28,10.28,30061,0
2015-04-28,10.235,10.28,10.235,10.271,31896,0
2015-04-29,10.262,10.271,10.203,10.235,66478,0
2015-04-30,10.243,10.243,10.19,10.203,60000,0
2015-05-01,10.243,10.243,10.196,10.243,50717,0
2015-05-04,10.243,10.243,10.19,10.203,85299,0
2015-05-05,10.181,10.203,10.139,10.173,123425,0
2015-05-06,10.157,10.173,10.122,10.132,73585,0
2015-05-07,10.132,10.147,10.122,10.132,68591,0
2015-05-08,10.147,10.196,10.132,10.196,105217,0
2015-05-11,10.166,10.166,10.113,10.147,45335,0
2015-05-12,10.132,10.132,10.081,10.132,79051,0
2015-05-13,10.132,10.132,10.088,10.113,43829,0
2015-05-14,10.166,10.166,10.105,10.147,51112,0
2015-05-15,10.147,10.147,10.113,10.132,51896,0
2015-05-18,10.113,10.132,10.081,10.132,53458,0
2015-05-19,10.105,10.113,10.088,10.113,20156,0
2015-05-20,10.132,10.132,10.065,10.071,42370,0
2015-05-21,10.057,10.113,10.057,10.081,68963,0
2015-05-22,10.081,10.098,10.071,10.071,43710,0
2015-05-26,10.105,10.105,10.057,10.057,79814,0
2015-05-27,10.071,10.105,10.026,10.081,49047,0
2015-05-28,10.065,10.105,10.048,10.098,46072,0
2015-05-29,10.113,10.122,10.088,10.098,55123,0
2015-06-01,10.098,10.132,10.081,10.098,73012,0
2015-06-02,10.081,10.105,10.071,10.105,19344,0
2015-06-03,10.098,10.113,10.071,10.088,47838,0
2015-06-04,10.071,10.088,10.048,10.057,42252,0
2015-06-05,10.04,10.04,9.957,10.007,36182,0
2015-06-08,9.982,10.007,9.982,9.99,39458,0
2015-06-09,9.965,10.007,9.957,9.965,57667,0
2015-06-10,9.95,9.965,9.925,9.957,49461,0
2015-06-11,9.99,10,9.965,9.965,65384,0
2015-06-12,9.965,9.965,9.932,9.95,45470,0
2015-06-15,9.842,9.942,9.842,9.942,37270,0
2015-06-16,9.906,9.925,9.868,9.925,63922,0
2015-06-17,9.892,9.906,9.852,9.86,41731,0
2015-06-18,9.86,9.906,9.86,9.899,29428,0
2015-06-19,9.882,9.906,9.874,9.906,31237,0
2015-06-22,9.906,9.925,9.834,9.852,35097,0
2015-06-23,9.868,9.899,9.834,9.899,22288,0
2015-06-24,9.874,9.906,9.809,9.809,83340,0
2015-06-25,9.852,9.852,9.757,9.765,89736,0
2015-06-26,9.748,9.748,9.712,9.712,98055,0
2015-06-29,9.712,9.712,9.619,9.631,72728,0
2015-06-30,9.639,9.765,9.625,9.765,113395,0
2015-07-01,9.774,9.774,9.712,9.712,57530,0
2015-07-02,9.733,9.765,9.727,9.743,50899,0
2015-07-06,9.685,9.712,9.667,9.685,30395,0
2015-07-07,9.667,9.712,9.587,9.677,61150,0
2015-07-08,9.625,9.625,9.558,9.558,39202,0
2015-07-09,9.625,9.625,9.568,9.568,51502,0
2015-07-10,9.631,9.703,9.625,9.685,38594,0
2015-07-13,9.727,9.727,9.631,9.658,41446,0
2015-07-14,9.639,9.648,9.602,9.602,70432,0
2015-07-15,9.602,9.648,9.602,9.619,69521,0
2015-07-16,9.619,9.694,9.593,9.677,83488,0
2015-07-17,9.667,9.667,9.602,9.625,40127,0
2015-07-20,9.611,9.639,9.586,9.586,62648,0
2015-07-21,9.542,9.558,9.516,9.558,29232,0
2015-07-22,9.542,9.542,9.3769,9.3982,81335,0
2015-07-23,9.4318,9.4417,9.2811,9.3769,74506,0
2015-07-24,9.3261,9.3523,9.2811,9.289,25514,0
2015-07-27,9.2811,9.2811,9.1995,9.2348,62528,0
2015-07-28,9.2668,9.3261,9.2668,9.3075,46478,0
2015-07-29,9.3075,9.3847,9.3075,9.369,35935,0
2015-07-30,9.3923,9.3923,9.3612,9.3923,39052,0
2015-07-31,9.3847,9.4318,9.3769,9.4051,50666,0
2015-08-03,9.3923,9.4515,9.3769,9.3847,58044,0
2015-08-04,9.3612,9.3982,9.3523,9.3769,58813,0
2015-08-05,9.369,9.3923,9.3261,9.3261,37729,0
2015-08-06,9.2977,9.2977,9.2348,9.2348,49838,0
2015-08-07,9.1995,9.227,9.1659,9.1659,32345,0
2015-08-10,9.1486,9.1821,9.1256,9.1486,61451,0
2015-08-11,9.1102,9.1333,9.0487,9.1333,52500,0
2015-08-12,9.1018,9.118,8.9841,9.118,95230,0
2015-08-13,9.1102,9.1102,9.057,9.0741,44708,0
2015-08-14,9.0741,9.14,9.0318,9.0826,66468,0
2015-08-17,9.0654,9.1102,9.057,9.0921,79432,0
2015-08-18,9.0654,9.1102,9.0158,9.1102,37216,0
2015-08-19,9.0741,9.1102,9.057,9.1102,40783,0
2015-08-20,9.0318,9.0478,9.0223,9.0318,53390,0
2015-08-21,8.9746,9.0318,8.9153,8.9226,187633,0
2015-08-24,8.5621,8.8474,8.5357,8.6357,242598,0
2015-08-25,8.7718,8.8566,8.7143,8.8474,55887,0
2015-08-26,8.8983,8.9315,8.84,8.8983,69083,0
2015-08-27,8.9153,8.9653,8.8983,8.9315,60520,0
2015-08-28,8.9315,8.9746,8.9153,8.9568,49941,0
2015-08-31,8.9568,8.9897,8.8983,8.9398,45063,0
2015-09-01,8.9398,9.0318,8.8889,9.0318,58502,0
2015-09-02,9.0223,9.118,8.9897,9.118,38170,0
2015-09-03,9.1333,9.1333,9.0826,9.1018,40307,0
2015-09-04,9.0921,9.1333,9.0654,9.1333,49585,0
2015-09-08,9.1333,9.1486,9.1102,9.1256,69205,0
2015-09-09,9.1256,9.1659,9.0826,9.1018,35789,0
2015-09-10,9.1256,9.1486,9.0826,9.1018,43187,0
2015-09-11,9.1018,9.14,9.057,9.057,78487,0
2015-09-14,9.057,9.057,8.9968,8.9968,28444,0
2015-09-15,8.9737,9.0148,8.9643,8.9968,35997,0
2015-09-16,9.0223,9.0478,8.9389,8.9737,58896,0
2015-09-17,8.9643,9.1018,8.9643,9.0308,55271,0
2015-09-18,8.9968,9.0223,8.9643,8.9831,27972,0
2015-09-21,8.9305,9.0053,8.9305,8.9887,27855,0
2015-09-22,8.9389,8.9475,8.8965,8.9389,31039,0
2015-09-23,8.9389,9.0148,8.9217,8.9558,25610,0
2015-09-24,8.9305,8.9305,8.8965,8.8965,19172,0
2015-09-25,8.8778,8.9217,8.8613,8.8778,33046,0
2015-09-28,8.8289,8.8465,8.6595,8.6595,36789,0
2015-09-29,8.6233,8.6233,8.4905,8.5656,111537,0
2015-09-30,8.5656,8.632,8.5318,8.632,78724,0
2015-10-01,8.5828,8.5828,8.4994,8.5146,49335,0
2015-10-02,8.4558,8.5738,8.3627,8.5493,53585,0
2015-10-05,8.5493,8.6099,8.5404,8.6099,59690,0
2015-10-06,8.5656,8.6684,8.5493,8.6684,63025,0
2015-10-07,8.6595,8.7504,8.6595,8.7206,62435,0
2015-10-08,8.6933,8.9475,8.6933,8.9475,90881,0
2015-10-09,8.9048,9.0148,8.9048,8.9887,79670,0
2015-10-12,8.9475,9.0308,8.9475,9.0148,64892,0
2015-10-13,8.9737,9.057,8.9643,8.9831,50017,0
2015-10-14,8.9548,8.9887,8.9548,8.9548,26826,0
2015-10-15,8.9379,9.0749,8.9207,9.0749,63020,0
2015-10-16,9.0308,9.057,9.0053,9.0478,41468,0
2015-10-19,9.0654,9.1027,9.0308,9.0308,77235,0
2015-10-20,9.0308,9.0836,9.0308,9.0836,42466,0
2015-10-21,9.057,9.1333,9.0308,9.0308,57046,0
2015-10-22,9.0749,9.1333,9.0749,9.093,33152,0
2015-10-23,9.119,9.1409,9.1111,9.1333,34674,0
2015-10-26,9.1111,9.1582,9.1111,9.119,39360,0
2015-10-27,9.1027,9.1496,9.093,9.1111,52713,0
2015-10-28,9.1027,9.1582,9.1027,9.1265,50252,0
2015-10-29,9.119,9.1582,9.0836,9.1265,28231,0
2015-10-30,9.1496,9.1679,9.1111,9.1265,65482,0
2015-11-02,9.1496,9.2308,9.1265,9.2035,84821,0
2015-11-03,9.1763,9.2463,9.1582,9.2308,70167,0
2015-11-04,9.2308,9.2387,9.1851,9.1851,31542,0
2015-11-05,9.1851,9.2308,9.1763,9.2308,24013,0
2015-11-06,9.1763,9.7,9.093,9.2765,579722,0
2015-11-09,9.2463,9.2463,9.0836,9.1111,57510,0
2015-11-10,9.0478,9.1111,8.9465,8.9737,102615,0
2015-11-11,8.9643,8.9643,8.8955,8.8955,73448,0
2015-11-12,8.8955,8.9207,8.7847,8.7847,87181,0
2015-11-13,8.7662,8.8011,8.6886,8.7476,62420,0
2015-11-16,8.707,8.7753,8.6886,8.7476,45797,0
2015-11-17,8.7234,8.7476,8.6811,8.6886,59051,0
2015-11-18,8.7305,8.7847,8.6977,8.7753,45450,0
2015-11-19,8.7476,8.7476,8.6722,8.739,33128,0
2015-11-20,8.716,8.7476,8.6886,8.7305,49401,0
2015-11-23,8.7476,8.7476,8.6886,8.7476,55794,0
2015-11-24,8.739,8.7662,8.707,8.7662,37314,0
2015-11-25,8.739,8.7476,8.716,8.739,62768,0
2015-11-27,8.707,8.7305,8.6459,8.6548,51030,0
2015-11-30,8.6977,8.6977,8.6034,8.6277,186915,0
2015-12-01,8.6811,8.7305,8.6459,8.6811,198988,0
2015-12-02,8.6811,8.7572,8.6459,8.6548,203965,0
2015-12-03,8.6977,8.707,8.6459,8.6722,129313,0
2015-12-04,8.6459,8.6886,8.6459,8.6722,86599,0
2015-12-07,8.6459,8.6459,8.5434,8.5854,56726,0
2015-12-08,8.5683,8.5765,8.4823,8.5434,85479,0
2015-12-09,8.5602,8.6034,8.5003,8.5434,65910,0
2015-12-10,8.5434,8.5434,8.4735,8.5003,62654,0
2015-12-11,8.405,8.405,8.1899,8.2503,174010,0
2015-12-14,8.1813,8.2591,8.0093,8.0265,256567,0
2015-12-15,8.0696,8.1554,8.0352,8.0953,337098,0
2015-12-16,8.1212,8.3534,8.1212,8.3015,153086,0
2015-12-17,8.3446,8.397,8.3101,8.3619,165289,0
2015-12-18,8.3884,8.5434,8.3708,8.5434,321054,0
2015-12-21,8.6034,8.6811,8.5343,8.6366,308385,0
2015-12-22,8.6128,8.6811,8.5343,8.6811,141423,0
2015-12-23,8.6811,8.8095,8.6196,8.7662,155180,0
2015-12-24,8.7305,8.7753,8.7305,8.7572,94883,0
2015-12-28,8.7753,8.7753,8.6548,8.6722,84280,0
2015-12-29,8.6459,8.707,8.6459,8.6722,79536,0
2015-12-30,8.6722,8.6886,8.6277,8.6595,46592,0
2015-12-31,8.6722,8.8188,8.6459,8.6811,161624,0
2016-01-04,8.6034,8.707,8.6034,8.707,160631,0
2016-01-05,8.7234,8.7476,8.6886,8.707,77081,0
2016-01-06,8.6886,8.8095,8.6811,8.7476,137840,0
2016-01-07,8.7234,8.7234,8.6366,8.6637,84954,0
2016-01-08,8.6277,8.6977,8.5343,8.5946,118728,0
2016-01-11,8.5854,8.6277,8.5518,8.5946,80748,0
2016-01-12,8.6196,8.6196,8.4558,8.5602,139247,0
2016-01-13,8.4817,8.4994,8.4041,8.413,130268,0
2016-01-14,8.4041,8.4067,8.2565,8.2996,97889,0
2016-01-15,8.2042,8.2042,8.1002,8.1697,120050,0
2016-01-19,8.187,8.187,7.8834,7.9876,140787,0
2016-01-20,7.9267,7.9441,7.7792,7.9441,221045,0
2016-01-21,7.9441,7.9703,7.8229,7.9008,150153,0
2016-01-22,7.9528,8.2912,7.9528,8.2912,220785,0
2016-01-25,8.265,8.265,8.083,8.1262,255806,0
2016-01-26,8.187,8.2996,8.1744,8.2912,57318,0
2016-01-27,8.3514,8.3604,8.2912,8.2912,191345,0
2016-01-28,8.3604,8.4641,8.343,8.4641,66305,0
2016-01-29,8.4558,8.5477,8.4478,8.4905,92617,0
2016-02-01,8.4558,8.5082,8.3776,8.4817,234798,0
2016-02-02,8.3954,8.4725,8.3341,8.4385,94754,0
2016-02-03,8.4207,8.4817,8.3514,8.4725,56180,0
2016-02-04,8.4207,8.4524,8.3865,8.4298,43057,0
2016-02-05,8.4207,8.4298,8.3692,8.4298,68808,0
2016-02-08,8.2996,8.2996,8.1262,8.1262,84073,0
2016-02-09,8.0134,8.1175,8.0134,8.1175,38042,0
2016-02-10,8.0744,8.1437,8.057,8.0655,92201,0
2016-02-11,8.0481,8.0832,7.943,8.0393,75317,0
2016-02-12,8.0917,8.1705,8.0129,8.1619,84078,0
2016-02-16,8.188,8.2752,8.1093,8.2229,101258,0
2016-02-17,8.2841,8.3105,8.2406,8.293,56402,0
2016-02-18,8.2491,8.4067,8.2491,8.4067,96269,0
2016-02-19,8.3979,8.4764,8.3105,8.4764,63403,0
2016-02-22,8.485,8.4966,8.3891,8.3891,169436,0
2016-02-23,8.3979,8.485,8.3717,8.3803,93072,0
2016-02-24,8.3803,8.5028,8.3717,8.5028,87694,0
2016-02-25,8.4583,8.5206,8.4157,8.5119,45341,0
2016-02-26,8.4942,8.695,8.4942,8.6785,85805,0
2016-02-29,8.695,8.8001,8.695,8.7837,91630,0
2016-03-01,8.8365,8.9919,8.7918,8.9587,84818,0
2016-03-02,8.9494,8.9494,8.8778,8.9315,48111,0
2016-03-03,8.9494,8.9775,8.8085,8.9494,188601,0
2016-03-04,8.9849,9.0356,8.9407,8.9997,104974,0
2016-03-07,9.009,9.0531,8.9784,9.0176,81014,0
2016-03-08,9.0176,9.0441,9.009,9.0261,84619,0
2016-03-09,9.0441,9.0722,9.0043,9.0626,116966,0
2016-03-10,9.0903,9.1093,8.9997,9.0806,95801,0
2016-03-11,9.1496,9.2997,9.14,9.2899,145925,0
2016-03-14,9.2899,9.2899,9.2227,9.2318,76942,0
2016-03-15,9.1679,9.2726,9.1679,9.2318,130427,0
2016-03-16,9.2561,9.3465,9.2227,9.3366,94956,0
2016-03-17,9.3281,9.3553,9.2997,9.3095,137843,0
2016-03-18,9.3553,9.4318,9.3281,9.3808,84095,0
2016-03-21,9.3897,9.512,9.3897,9.4952,86914,0
2016-03-22,9.4515,9.509,9.4417,9.4515,52102,0
2016-03-23,9.4783,9.4783,9.372,9.4229,53052,0
2016-03-24,9.3953,9.4131,9.3376,9.3641,44528,0
2016-03-28,9.4051,9.4051,9.2648,9.2801,45503,0
2016-03-29,9.2726,9.2899,9.2406,9.2899,47405,0
2016-03-30,9.3553,9.372,9.2997,9.3281,77012,0
2016-03-31,9.372,9.4021,9.3435,9.3553,42951,0
2016-04-01,9.3553,9.3553,9.2227,9.2648,156752,0
2016-04-04,9.2318,9.2483,9.1582,9.1861,146260,0
2016-04-05,9.0998,9.1772,9.0998,9.1582,91794,0
2016-04-06,9.1323,9.2561,9.1323,9.2561,61109,0
2016-04-07,9.2045,9.2561,9.1945,9.2139,46585,0
2016-04-08,9.2997,9.2997,9.2139,9.2483,96326,0
2016-04-11,9.2801,9.2997,9.2318,9.2648,138692,0
2016-04-12,9.2561,9.3366,9.2561,9.3095,101495,0
2016-04-13,9.3095,9.4239,9.3095,9.4239,65671,0
2016-04-14,9.4328,9.4525,9.4051,9.4427,47338,0
2016-04-15,9.3963,9.4604,9.3963,9.4141,62771,0
2016-04-18,9.4141,9.4962,9.3963,9.4962,47154,0
2016-04-19,9.506,9.586,9.4793,9.586,54289,0
2016-04-20,9.549,9.627,9.549,9.617,42406,0
2016-04-21,9.664,9.664,9.586,9.594,32328,0
2016-04-22,9.594,9.627,9.594,9.613,50923,0
2016-04-25,9.586,9.594,9.541,9.576,37298,0
2016-04-26,9.566,9.594,9.566,9.586,72462,0
2016-04-27,9.557,9.664,9.513,9.645,112230,0
2016-04-28,9.645,9.674,9.621,9.637,74279,0
2016-04-29,9.655,9.655,9.604,9.637,76820,0
2016-05-02,9.664,9.664,9.621,9.632,99139,0
2016-05-03,9.549,9.586,9.532,9.566,119088,0
2016-05-04,9.532,9.552,9.4882,9.4962,41490,0
2016-05-05,9.506,9.549,9.4604,9.4703,126716,0
2016-05-06,9.4703,9.4882,9.4328,9.4525,50491,0
2016-05-09,9.4239,9.4328,9.3903,9.3903,33286,0
2016-05-10,9.4051,9.4703,9.4051,9.4525,42082,0
2016-05-11,9.4525,9.532,9.4141,9.4525,69276,0
2016-05-12,9.4962,9.533,9.4328,9.4328,55209,0
2016-05-13,9.4703,9.4882,9.4239,9.4427,43750,0
2016-05-16,9.4793,9.558,9.4793,9.558,105752,0
2016-05-17,9.558,9.577,9.514,9.577,34429,0
2016-05-18,9.558,9.587,9.519,9.587,56108,0
2016-05-19,9.558,9.577,9.4793,9.514,62875,0
2016-05-20,9.55,9.567,9.524,9.55,39169,0
2016-05-23,9.524,9.614,9.524,9.533,73674,0
2016-05-24,9.542,9.587,9.514,9.542,180619,0
2016-05-25,9.567,9.622,9.567,9.604,35826,0
2016-05-26,9.647,9.657,9.614,9.639,50798,0
2016-05-27,9.657,9.676,9.647,9.657,41403,0
2016-05-31,9.676,9.713,9.629,9.666,87189,0
2016-06-01,9.676,9.703,9.647,9.703,66909,0
2016-06-02,9.721,9.721,9.647,9.713,104130,0
2016-06-03,9.694,9.721,9.68,9.703,67158,0
2016-06-06,9.782,9.847,9.748,9.827,505704,0
2016-06-07,9.925,9.925,9.847,9.881,280414,0
2016-06-08,9.891,9.979,9.891,9.962,168399,0
2016-06-09,9.979,9.999,9.886,9.953,222501,0
2016-06-10,9.97,9.97,9.874,9.911,122903,0
2016-06-13,9.899,10.008,9.874,9.891,134677,0
2016-06-14,9.915,9.915,9.79,9.836,80451,0
2016-06-15,9.836,9.846,9.747,9.763,89613,0
2016-06-16,9.737,9.755,9.719,9.728,127523,0
2016-06-17,9.772,9.772,9.719,9.755,126596,0
2016-06-20,9.781,9.897,9.781,9.817,122444,0
2016-06-21,9.826,9.881,9.808,9.881,142840,0
2016-06-22,9.817,9.866,9.808,9.826,130036,0
2016-06-23,9.925,9.925,9.87,9.899,94526,0
2016-06-24,9.772,9.891,9.702,9.817,158416,0
2016-06-27,9.817,9.817,9.664,9.664,108638,0
2016-06-28,9.763,9.826,9.711,9.781,70852,0
2016-06-29,9.846,9.861,9.763,9.808,215725,0
2016-06-30,9.866,9.874,9.79,9.874,138907,0
2016-07-01,9.944,9.944,9.874,9.874,112362,0
2016-07-05,9.798,9.846,9.781,9.798,135966,0
2016-07-06,9.826,9.881,9.817,9.881,166995,0
2016-07-07,9.915,10,9.913,10,274976,0
2016-07-08,10.051,10.151,10.051,10.097,126184,0
2016-07-11,10.143,10.152,10.106,10.106,106729,0
2016-07-12,10.179,10.269,10.116,10.196,159313,0
2016-07-13,10.205,10.223,10.17,10.17,115847,0
2016-07-14,10.205,10.214,10.143,10.179,98290,0
2016-07-15,10.179,10.26,10.17,10.214,99652,0
2016-07-18,10.25,10.324,10.25,10.306,103575,0
2016-07-19,10.314,10.314,10.251,10.27,64359,0
2016-07-20,10.324,10.386,10.289,10.386,143144,0
2016-07-21,10.415,10.46,10.352,10.432,145231,0
2016-07-22,10.469,10.487,10.396,10.442,101214,0
2016-07-25,10.469,10.469,10.378,10.386,73559,0
2016-07-26,10.396,10.428,10.324,10.342,99597,0
2016-07-27,10.386,10.442,10.324,10.369,181726,0
2016-07-28,10.378,10.378,10.314,10.369,61213,0
2016-07-29,10.405,10.405,10.353,10.405,95399,0
2016-08-01,10.396,10.396,10.223,10.27,183776,0
2016-08-02,10.232,10.28,10.17,10.179,101559,0
2016-08-03,10.223,10.306,10.17,10.306,59402,0
2016-08-04,10.324,10.369,10.32,10.359,74206,0
2016-08-05,10.415,10.432,10.369,10.396,53153,0
2016-08-08,10.432,10.45,10.396,10.45,81433,0
2016-08-09,10.424,10.516,10.424,10.45,75745,0
2016-08-10,10.442,10.516,10.442,10.496,68118,0
2016-08-11,10.542,10.542,10.496,10.542,81035,0
2016-08-12,10.578,10.633,10.542,10.587,68392,0
2016-08-15,10.661,10.733,10.623,10.689,61795,0
2016-08-16,10.661,10.689,10.62,10.671,62530,0
2016-08-17,10.653,10.689,10.643,10.679,65877,0
2016-08-18,10.697,10.715,10.653,10.715,73609,0
2016-08-19,10.689,10.715,10.643,10.697,67011,0
2016-08-22,10.697,10.724,10.653,10.653,90493,0
2016-08-23,10.724,10.738,10.653,10.661,103286,0
2016-08-24,10.697,10.752,10.657,10.679,204972,0
2016-08-25,10.706,10.742,10.671,10.733,89493,0
2016-08-26,10.77,10.779,10.706,10.724,75828,0
2016-08-29,10.752,10.779,10.715,10.77,67669,0
2016-08-30,10.779,10.779,10.742,10.77,68288,0
2016-08-31,10.779,10.853,10.76,10.827,205431,0
2016-09-01,10.86,10.889,10.724,10.799,124375,0
2016-09-02,10.843,10.853,10.754,10.843,80330,0
2016-09-06,10.87,10.87,10.799,10.818,62460,0
2016-09-07,10.843,10.898,10.822,10.898,91261,0
2016-09-08,10.889,10.916,10.843,10.916,118310,0
2016-09-09,10.889,10.889,10.643,10.643,148023,0
2016-09-12,10.653,10.679,10.523,10.661,165335,0
2016-09-13,10.596,10.606,10.376,10.383,203881,0
2016-09-14,10.33,10.495,10.33,10.421,132945,0
2016-09-15,10.412,10.523,10.412,10.522,100962,0
2016-09-16,10.558,10.558,10.468,10.558,95984,0
2016-09-19,10.541,10.577,10.486,10.495,108748,0
2016-09-20,10.568,10.633,10.51,10.623,112612,0
2016-09-21,10.606,10.731,10.591,10.724,88157,0
2016-09-22,10.819,10.844,10.771,10.819,152011,0
2016-09-23,10.853,10.862,10.791,10.809,70356,0
2016-09-26,10.79,10.79,10.679,10.679,91244,0
2016-09-27,10.715,10.771,10.663,10.743,57754,0
2016-09-28,10.762,10.872,10.743,10.872,104761,0
2016-09-29,10.828,10.872,10.79,10.819,67438,0
2016-09-30,10.9,10.918,10.844,10.918,110081,0
2016-10-03,10.891,10.891,10.823,10.844,109474,0
2016-10-04,10.844,10.862,10.78,10.79,105990,0
2016-10-05,10.819,10.891,10.819,10.882,103501,0
2016-10-06,10.882,10.891,10.809,10.872,80497,0
2016-10-07,10.882,10.891,10.828,10.828,85176,0
2016-10-10,10.9,10.938,10.862,10.918,152790,0
2016-10-11,10.891,10.909,10.819,10.844,68200,0
2016-10-12,10.836,10.872,10.819,10.828,92594,0
2016-10-13,10.809,10.844,10.78,10.836,77859,0
2016-10-14,10.901,10.901,10.795,10.891,116916,0
2016-10-17,10.882,10.882,10.705,10.752,64193,0
2016-10-18,10.8,10.853,10.772,10.853,96367,0
2016-10-19,10.882,11.002,10.872,10.956,166588,0
2016-10-20,10.939,11.02,10.939,10.994,61159,0
2016-10-21,10.985,11.049,10.939,11.03,54131,0
2016-10-24,11.04,11.113,11.04,11.068,85754,0
2016-10-25,11.105,11.105,11.058,11.095,38338,0
2016-10-26,11.04,11.085,10.985,10.994,133653,0
2016-10-27,11.02,11.02,10.91,10.91,54977,0
2016-10-28,10.947,10.947,10.8,10.819,59221,0
2016-10-31,10.872,10.884,10.752,10.762,74140,0
2016-11-01,10.723,10.78,10.67,10.733,103783,0
2016-11-02,10.632,10.67,10.513,10.557,211251,0
2016-11-03,10.604,10.604,10.381,10.381,82776,0
2016-11-04,10.4,10.513,10.373,10.381,138319,0
2016-11-07,10.455,10.584,10.455,10.548,117813,0
2016-11-08,10.566,10.589,10.475,10.566,89312,0
2016-11-09,10.503,10.557,10.465,10.493,79647,0
2016-11-10,10.548,10.548,10.222,10.222,155897,0
2016-11-11,10.249,10.32,10.129,10.138,155301,0
2016-11-14,10.138,10.176,9.961,10.081,190023,0
2016-11-15,10.119,10.335,10.091,10.335,106271,0
2016-11-16,10.269,10.381,10.255,10.372,108923,0
2016-11-17,10.362,10.437,10.353,10.389,91902,0
2016-11-18,10.437,10.475,10.426,10.455,45996,0
2016-11-21,10.52,10.548,10.499,10.53,52844,0
2016-11-22,10.513,10.643,10.513,10.643,86085,0
2016-11-23,10.653,10.661,10.547,10.661,112714,0
2016-11-25,10.623,10.744,10.623,10.735,23223,0
2016-11-28,10.801,10.865,10.735,10.773,117906,0
2016-11-29,10.821,10.83,10.671,10.689,62963,0
2016-11-30,10.754,10.754,10.503,10.54,144144,0
2016-12-01,10.605,10.605,10.493,10.513,83868,0
2016-12-02,10.557,10.605,10.53,10.576,45013,0
2016-12-05,10.557,10.661,10.557,10.633,96957,0
2016-12-06,10.679,10.821,10.623,10.821,100628,0
2016-12-07,10.801,10.856,10.759,10.83,78959,0
2016-12-08,10.782,10.801,10.744,10.754,111749,0
2016-12-09,10.792,10.83,10.754,10.821,68799,0
2016-12-12,10.838,10.922,10.826,10.922,75767,0
2016-12-13,10.989,10.989,10.83,10.912,262591,0
2016-12-14,10.884,10.899,10.772,10.8,194398,0
2016-12-15,10.762,10.865,10.762,10.81,137917,0
2016-12-16,10.875,10.875,10.795,10.846,95135,0
2016-12-19,10.846,10.902,10.837,10.884,73621,0
2016-12-20,10.875,10.884,10.82,10.875,56939,0
2016-12-21,10.912,10.912,10.837,10.846,87051,0
2016-12-22,10.856,10.922,10.856,10.904,117224,0
2016-12-23,10.941,10.95,10.865,10.95,71443,0
2016-12-27,10.979,10.998,10.912,10.96,79214,0
2016-12-28,11.016,11.072,10.989,11.006,58301,0
2016-12-29,10.998,11.035,10.97,11.006,44093,0
2016-12-30,11.063,11.063,10.97,10.97,67842,0
2017-01-03,10.998,11.081,10.941,10.941,120212,0
2017-01-04,11.006,11.119,11.006,11.11,83836,0
2017-01-05,11.11,11.119,11.035,11.101,68305,0
2017-01-06,11.129,11.129,11.053,11.101,120008,0
2017-01-09,11.081,11.11,11.063,11.081,112337,0
2017-01-10,11.101,11.119,11.081,11.119,62180,0
2017-01-11,11.119,11.149,11.081,11.149,92729,0
2017-01-12,11.167,11.167,11.11,11.139,39452,0
2017-01-13,11.185,11.214,11.129,11.214,39188,0
2017-01-17,11.233,11.233,11.139,11.204,94968,0
2017-01-18,11.204,11.204,11.158,11.167,32698,0
2017-01-19,11.139,11.176,11.139,11.167,38678,0
2017-01-20,11.194,11.194,11.129,11.167,64063,0
2017-01-23,11.223,11.223,11.161,11.214,54930,0
2017-01-24,11.251,11.261,11.191,11.261,67648,0
2017-01-25,11.319,11.336,11.292,11.31,52775,0
2017-01-26,11.336,11.355,11.3,11.355,46804,0
2017-01-27,11.385,11.385,11.3,11.328,55226,0
2017-01-30,11.31,11.31,11.149,11.3,116394,0
2017-01-31,11.3,11.346,11.223,11.346,92845,0
2017-02-01,11.336,11.346,11.29,11.3,119720,0
2017-02-02,11.28,11.31,11.261,11.31,78462,0
2017-02-03,11.336,11.355,11.29,11.355,93048,0
2017-02-06,11.319,11.355,11.31,11.346,55305,0
2017-02-07,11.355,11.375,11.328,11.375,50674,0
2017-02-08,11.365,11.365,11.319,11.355,79487,0
2017-02-09,11.355,11.393,11.328,11.328,49569,0
2017-02-10,11.365,11.403,11.355,11.403,56419,0
2017-02-13,11.48,11.48,11.422,11.432,69576,0
2017-02-14,11.441,11.461,11.355,11.403,112910,0
2017-02-15,11.393,11.422,11.385,11.422,52146,0
2017-02-16,11.451,11.451,11.346,11.393,74980,0
2017-02-17,11.346,11.376,11.327,11.346,59273,0
2017-02-21,11.355,11.413,11.355,11.375,63314,0
2017-02-22,11.375,11.403,11.365,11.375,50274,0
2017-02-23,11.403,11.471,11.403,11.441,96910,0
2017-02-24,11.413,11.441,11.413,11.441,82079,0
2017-02-27,11.451,11.471,11.432,11.441,42208,0
2017-02-28,11.441,11.508,11.441,11.498,67818,0
2017-03-01,11.623,11.623,11.498,11.526,119790,0
2017-03-02,11.508,11.565,11.498,11.536,62038,0
2017-03-03,11.536,11.556,11.508,11.518,34450,0
2017-03-06,11.546,11.546,11.403,11.489,99628,0
2017-03-07,11.461,11.48,11.393,11.441,94183,0
2017-03-08,11.413,11.413,11.319,11.327,95783,0
2017-03-09,11.309,11.309,11.06,11.242,205727,0
2017-03-10,11.279,11.279,11.041,11.041,64630,0
2017-03-13,11.138,11.194,11.08,11.128,80288,0
2017-03-14,10.945,11.051,10.945,11.012,60870,0
2017-03-15,11.07,11.233,11.046,11.233,58181,0
2017-03-16,11.243,11.252,11.175,11.214,34359,0
2017-03-17,11.233,11.262,11.223,11.223,44891,0
2017-03-20,11.223,11.257,11.204,11.243,56671,0
2017-03-21,11.252,11.252,11.08,11.138,55490,0
2017-03-22,11.138,11.184,11.07,11.175,37844,0
2017-03-23,11.166,11.184,11.109,11.158,49147,0
2017-03-24,11.175,11.223,11.158,11.223,26189,0
2017-03-27,11.175,11.194,11.158,11.175,29953,0
2017-03-28,11.194,11.281,11.194,11.271,50397,0
2017-03-29,11.301,11.416,11.27,11.387,109228,0
2017-03-30,11.425,11.425,11.367,11.406,46898,0
2017-03-31,11.444,11.454,11.382,11.396,59506,0
2017-04-03,11.464,11.464,11.377,11.396,87322,0
2017-04-04,11.406,11.406,11.377,11.396,37369,0
2017-04-05,11.434,11.444,11.367,11.416,47471,0
2017-04-06,11.416,11.454,11.367,11.367,38332,0
2017-04-07,11.357,11.416,11.357,11.396,66258,0
2017-04-10,11.406,11.454,11.406,11.425,54517,0
2017-04-11,11.444,11.492,11.425,11.492,101589,0
2017-04-12,11.476,11.476,11.379,11.379,34608,0
2017-04-13,11.418,11.446,11.389,11.418,30073,0
2017-04-17,11.484,11.484,11.418,11.456,29242,0
2017-04-18,11.446,11.533,11.389,11.533,58927,0
2017-04-19,11.476,11.494,11.434,11.466,62121,0
2017-04-20,11.476,11.523,11.456,11.523,84209,0
2017-04-21,11.533,11.533,11.418,11.476,85213,0
2017-04-24,11.523,11.533,11.504,11.514,85799,0
2017-04-25,11.523,11.591,11.514,11.591,110905,0
2017-04-26,11.543,11.591,11.514,11.562,76057,0
2017-04-27,11.553,11.582,11.543,11.543,57967,0
2017-04-28,11.572,11.63,11.562,11.63,55322,0
2017-05-01,11.6,11.697,11.6,11.697,59707,0
2017-05-02,11.697,11.697,11.64,11.658,56569,0
2017-05-03,11.678,11.697,11.648,11.697,32552,0
2017-05-04,11.697,11.697,11.543,11.582,71554,0
2017-05-05,11.61,11.62,11.564,11.62,29017,0
2017-05-08,11.591,11.62,11.582,11.582,27146,0
2017-05-09,11.62,11.63,11.582,11.63,77057,0
2017-05-10,11.591,11.648,11.591,11.64,38452,0
2017-05-11,11.632,11.66,11.612,11.612,52663,0
2017-05-12,11.632,11.661,11.593,11.622,55230,0
2017-05-15,11.641,11.671,11.632,11.651,40786,0
2017-05-16,11.661,11.661,11.632,11.651,38461,0
2017-05-17,11.641,11.641,11.506,11.545,62685,0
2017-05-18,11.457,11.574,11.457,11.555,37339,0
2017-05-19,11.564,11.632,11.535,11.574,50786,0
2017-05-22,11.584,11.622,11.574,11.622,36057,0
2017-05-23,11.622,11.671,11.617,11.637,128270,0
2017-05-24,11.602,11.681,11.602,11.671,53423,0
2017-05-25,11.671,11.69,11.622,11.641,37705,0
2017-05-26,11.632,11.671,11.632,11.671,14340,0
2017-05-30,11.622,11.681,11.612,11.612,39797,0
2017-05-31,11.661,11.661,11.622,11.641,29928,0
2017-06-01,11.681,11.681,11.641,11.661,67898,0
2017-06-02,11.681,11.7,11.641,11.7,49625,0
2017-06-05,11.671,11.71,11.651,11.691,48378,0
2017-06-06,11.661,11.7,11.651,11.681,36563,0
2017-06-07,11.691,11.691,11.612,11.612,44564,0
2017-06-08,11.612,11.639,11.584,11.602,24031,0
2017-06-09,11.622,11.661,11.593,11.593,26617,0
2017-06-12,11.593,11.661,11.564,11.641,45509,0
2017-06-13,11.634,11.703,11.634,11.674,95154,0
2017-06-14,11.674,11.694,11.634,11.634,79243,0
2017-06-15,11.604,11.644,11.566,11.644,92069,0
2017-06-16,11.614,11.624,11.576,11.604,35139,0
2017-06-19,11.604,11.634,11.586,11.604,64576,0
2017-06-20,11.595,11.595,11.527,11.527,93538,0
2017-06-21,11.508,11.527,11.4,11.41,78308,0
2017-06-22,11.468,11.537,11.351,11.537,65881,0
2017-06-23,11.419,11.438,11.39,11.419,82253,0
2017-06-26,11.448,11.478,11.4,11.448,89767,0
2017-06-27,11.448,11.448,11.361,11.41,51444,0
2017-06-28,11.41,11.518,11.41,11.518,69756,0
2017-06-29,11.478,11.498,11.4,11.458,56742,0
2017-06-30,11.429,11.614,11.429,11.614,89820,0
2017-07-03,11.557,11.614,11.547,11.595,53475,0
2017-07-05,11.576,11.586,11.478,11.478,53814,0
2017-07-06,11.448,11.468,11.4,11.4,74655,0
2017-07-07,11.41,11.468,11.4,11.468,59625,0
2017-07-10,11.537,11.537,11.419,11.527,61679,0
2017-07-11,11.518,11.576,11.458,11.566,73556,0
2017-07-12,11.586,11.604,11.518,11.518,54031,0
2017-07-13,11.547,11.704,11.547,11.695,64746,0
2017-07-14,11.695,11.698,11.656,11.685,31591,0
2017-07-17,11.645,11.762,11.645,11.762,66286,0
2017-07-18,11.714,11.743,11.695,11.714,34489,0
2017-07-19,11.753,11.792,11.724,11.792,57442,0
2017-07-20,11.792,11.812,11.743,11.753,23296,0
2017-07-21,11.762,11.792,11.753,11.792,27572,0
2017-07-24,11.891,11.891,11.753,11.772,22387,0
2017-07-25,11.812,11.812,11.724,11.733,67774,0
2017-07-26,11.733,11.832,11.733,11.782,54791,0
2017-07-27,11.802,11.802,11.733,11.772,67600,0
2017-07-28,11.782,11.812,11.767,11.782,25422,0
2017-07-31,11.832,11.862,11.792,11.842,60668,0
2017-08-01,11.871,11.881,11.842,11.863,51882,0
2017-08-02,11.881,11.959,11.862,11.891,92574,0
2017-08-03,11.92,11.969,11.9,11.92,118186,0
2017-08-04,11.929,11.939,11.891,11.92,39112,0
2017-08-07,11.959,11.959,11.891,11.959,62286,0
2017-08-08,11.939,11.947,11.881,11.91,68821,0
2017-08-09,11.881,11.881,11.733,11.802,98794,0
2017-08-10,11.782,11.812,11.586,11.812,97285,0
2017-08-11,11.713,11.753,11.555,11.69,69321,0
2017-08-14,11.644,11.772,11.644,11.723,62270,0
2017-08-15,11.674,11.723,11.585,11.713,45641,0
2017-08-16,11.762,11.762,11.674,11.743,69889,0
2017-08-17,11.753,11.753,11.664,11.703,63314,0
2017-08-18,11.723,11.723,11.664,11.723,39101,0
2017-08-21,11.684,11.743,11.674,11.694,28512,0
2017-08-22,11.723,11.738,11.644,11.713,39964,0
2017-08-23,11.713,11.772,11.664,11.753,53299,0
2017-08-24,11.743,11.772,11.733,11.772,40243,0
2017-08-25,11.792,11.822,11.772,11.812,80556,0
2017-08-28,11.802,11.821,11.782,11.812,58454,0
2017-08-29,11.792,11.832,11.762,11.802,29626,0
2017-08-30,11.792,11.832,11.792,11.822,45698,0
2017-08-31,11.842,11.849,11.812,11.827,34851,0
2017-09-01,11.852,11.871,11.832,11.862,50923,0
2017-09-05,11.842,11.862,11.802,11.862,125651,0
2017-09-06,11.842,11.862,11.832,11.852,45656,0
2017-09-07,11.862,11.871,11.822,11.822,82556,0
2017-09-08,11.812,11.842,11.8,11.812,47309,0
2017-09-11,11.842,11.871,11.842,11.871,42457,0
2017-09-12,11.881,11.891,11.852,11.862,44603,0
2017-09-13,11.871,11.881,11.829,11.842,41498,0
2017-09-14,11.881,11.901,11.752,11.901,66080,0
2017-09-15,11.842,11.901,11.824,11.883,43938,0
2017-09-18,11.852,11.971,11.852,11.961,90506,0
2017-09-19,11.951,12.021,11.937,12.011,35786,0
2017-09-20,12.031,12.031,11.991,12.001,61270,0
2017-09-21,12.021,12.021,11.911,11.921,29635,0
2017-09-22,11.921,11.991,11.921,11.961,32552,0
2017-09-25,11.981,12.031,11.961,12.001,34163,0
2017-09-26,12.011,12.031,11.961,11.981,40704,0
2017-09-27,12.001,12.021,11.971,12.021,56635,0
2017-09-28,11.981,12.05,11.971,12.041,26583,0
2017-09-29,12.05,12.13,12.011,12.09,40839,0
2017-10-02,12.13,12.159,12.09,12.1,33263,0
2017-10-03,12.09,12.14,12.08,12.11,35826,0
2017-10-04,12.06,12.11,12.05,12.1,54146,0
2017-10-05,12.08,12.14,12.06,12.14,30155,0
2017-10-06,12.11,12.279,12.08,12.15,64582,0
2017-10-09,12.11,12.229,12.1,12.229,34238,0
2017-10-10,12.219,12.219,12.14,12.14,48874,0
2017-10-11,12.13,12.18,12.12,12.18,18098,0
2017-10-12,12.18,12.18,12.08,12.13,41700,0
2017-10-13,12.15,12.17,12.12,12.17,17815,0
2017-10-16,12.14,12.19,12.09,12.15,36123,0
2017-10-17,12.15,12.1799,12,12.14,38902,0
2017-10-18,12.15,12.15,12.1,12.14,38057,0
2017-10-19,12.09,12.15,12.08,12.14,26818,0
2017-10-20,12.15,12.18,12.1127,12.18,29042,0
2017-10-23,12.18,12.18,12.07,12.08,43360,0
2017-10-24,12.09,12.1366,12.0836,12.13,25801,0
2017-10-25,12.08,12.126,11.97,11.98,61788,0
2017-10-26,12.04,12.0444,11.96,11.96,47534,0
2017-10-27,11.97,12.06,11.95,12,27252,0
2017-10-30,12,12.0699,12,12.06,71891,0
2017-10-31,12.08,12.13,12.06,12.13,38001,0
2017-11-01,12.15,12.15,12.07,12.12,48350,0
2017-11-02,12.08,12.08,12.05,12.07,37685,0
2017-11-03,12.08,12.09,12.001,12.06,58261,0
2017-11-06,12.02,12.09,12.01,12.08,31087,0
2017-11-07,12.04,12.15,12.04,12.15,24118,0
2017-11-08,12.11,12.11,12.01,12.06,34865,0
2017-11-09,12,12,11.84,11.87,94797,0
2017-11-10,11.88,11.8954,11.75,11.75,77673,0
