Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0918,9.1524,9.071,9.1524,100329,0
2005-02-28,9.1855,9.2001,9.126,9.1584,109798,0
2005-03-01,9.1931,9.2068,9.1652,9.2001,189262,0
2005-03-02,9.2194,9.2522,9.2001,9.2522,186897,0
2005-03-03,9.2852,9.2852,9.2261,9.2366,133979,0
2005-03-04,9.258,9.3018,9.2426,9.292,103637,0
2005-03-07,9.2852,9.3225,9.2852,9.3018,119276,0
2005-03-08,9.3018,9.3293,9.2426,9.3066,131763,0
2005-03-09,9.2426,9.2426,9.1584,9.1776,67775,0
2005-03-10,9.2426,9.2426,9.126,9.1584,63357,0
2005-03-11,9.1193,9.1776,9.0607,9.106,67934,0
2005-03-14,9.0992,9.145,9.0768,9.0768,84047,0
2005-03-15,9.106,9.126,9.0607,9.0817,56083,0
2005-03-16,9.0817,9.106,9.0333,9.0654,108852,0
2005-03-17,9.0992,9.1124,9.0538,9.0538,115486,0
2005-03-18,9.071,9.0768,9.0213,9.0402,107112,0
2005-03-21,9.0476,9.0476,9.0078,9.0333,54032,0
2005-03-22,9.0213,9.0333,9.0078,9.0154,51029,0
2005-03-23,9.0154,9.0333,8.8927,8.9335,187377,0
2005-03-24,8.9551,8.9551,8.8927,8.9403,149300,0
2005-03-28,9.0078,9.0078,8.8386,8.9179,332878,0
2005-03-29,8.8993,8.9281,8.8455,8.864,153719,0
2005-03-30,8.864,8.8927,8.8455,8.8863,99219,0
2005-03-31,8.8751,8.9179,8.8696,8.9179,141557,0
2005-04-01,8.9281,9.0154,8.9281,8.9678,75838,0
2005-04-04,8.9487,9.0817,8.9487,9.0078,124021,0
2005-04-05,9.0078,9.0154,8.9551,8.975,74885,0
2005-04-06,9.0036,9.0333,8.961,8.975,47554,0
2005-04-07,8.9893,8.9958,8.9678,8.9893,48507,0
2005-04-08,8.9893,9.0036,8.9678,9.0036,54983,0
2005-04-11,9.0036,9.0213,8.961,9.0078,138713,0
2005-04-12,9.0476,9.0992,9.0078,9.0992,107272,0
2005-04-13,9.0476,9.0768,9.0402,9.0538,94157,0
2005-04-14,8.9893,9.0992,8.9893,9.0817,117385,0
2005-04-15,9.071,9.1124,9.071,9.0768,75205,0
2005-04-18,9.071,9.1325,9.071,9.1124,96850,0
2005-04-19,9.1394,9.1699,9.126,9.1652,135860,0
2005-04-20,9.1699,9.2134,9.145,9.1931,88163,0
2005-04-21,9.2261,9.2261,9.1124,9.1193,90524,0
2005-04-22,9.145,9.1855,9.1193,9.1855,63508,0
2005-04-25,9.2001,9.2426,9.1776,9.2194,70460,0
2005-04-26,9.2426,9.2803,9.2068,9.2522,73147,0
2005-04-27,9.2522,9.2968,9.2426,9.2522,76627,0
2005-04-28,9.2522,9.3018,9.2464,9.2725,59240,0
2005-04-29,9.292,9.3293,9.2194,9.2725,233818,0
2005-05-02,9.2852,9.2852,9.2426,9.2522,76627,0
2005-05-03,9.258,9.2968,9.2261,9.2725,21009,0
2005-05-04,9.2464,9.3018,9.2426,9.2803,168887,0
2005-05-05,9.2803,9.3018,9.2426,9.2649,181215,0
2005-05-06,9.2522,9.2522,9.2134,9.2426,100005,0
2005-05-09,9.2426,9.2968,9.2319,9.2803,53246,0
2005-05-10,9.3018,9.3607,9.2522,9.2725,163045,0
2005-05-11,9.258,9.2852,9.2261,9.2261,80260,0
2005-05-12,9.2426,9.4023,9.2134,9.292,195902,0
2005-05-13,9.3678,9.3678,9.2649,9.3293,212491,0
2005-05-16,9.3371,9.4314,9.3018,9.4023,155621,0
2005-05-17,9.3678,9.4023,9.3607,9.4023,102373,0
2005-05-18,9.4023,9.4741,9.3943,9.4314,275528,0
2005-05-19,9.4413,9.4591,9.4076,9.4314,151351,0
2005-05-20,9.4314,9.4661,9.3885,9.4264,151827,0
2005-05-23,9.4413,9.489,9.3943,9.4314,165570,0
2005-05-24,9.4314,9.4413,9.3746,9.3826,158146,0
2005-05-25,9.3678,9.3746,9.3018,9.3567,216606,0
2005-05-26,9.3225,9.3567,9.3018,9.3018,201584,0
2005-05-27,9.3451,9.3519,9.2852,9.292,146290,0
2005-05-31,9.3371,9.3567,9.3066,9.3451,113750,0
2005-06-01,9.3678,9.4314,9.3678,9.4314,167625,0
2005-06-02,9.4205,9.4264,9.3746,9.3885,230185,0
2005-06-03,9.4463,9.4532,9.4023,9.4145,140137,0
2005-06-06,9.4145,9.4591,9.4145,9.4413,124174,0
2005-06-07,9.4343,9.4959,9.4343,9.4591,146766,0
2005-06-08,9.4314,9.4532,9.4264,9.4314,132863,0
2005-06-09,9.4205,9.4343,9.4205,9.4343,65886,0
2005-06-10,9.4343,9.4413,9.4145,9.4145,59093,0
2005-06-13,9.4314,9.4661,9.4145,9.4264,136817,0
2005-06-14,9.4264,9.4314,9.4076,9.4076,70308,0
2005-06-15,9.4076,9.4205,9.3678,9.3943,75513,0
2005-06-16,9.4023,9.4314,9.3746,9.3943,79148,0
2005-06-17,9.4023,9.4023,9.3746,9.4023,55295,0
2005-06-20,9.3678,9.4145,9.3678,9.3885,62882,0
2005-06-21,9.3678,9.3943,9.3371,9.3519,153564,0
2005-06-22,9.3567,9.3885,9.3371,9.3826,106803,0
2005-06-23,9.3943,9.4343,9.3678,9.3826,96216,0
2005-06-24,9.4076,9.4413,9.3943,9.4145,87524,0
2005-06-27,9.4145,9.4591,9.4076,9.4413,83732,0
2005-06-28,9.4413,9.4741,9.4076,9.4314,100635,0
2005-06-29,9.4463,9.4959,9.4264,9.4959,69356,0
2005-06-30,9.4959,9.519,9.481,9.489,82942,0
2005-07-01,9.502,9.534,9.489,9.489,127025,0
2005-07-05,9.4959,9.527,9.4959,9.519,81839,0
2005-07-06,9.512,9.554,9.512,9.512,122283,0
2005-07-07,9.554,9.596,9.534,9.589,103957,0
2005-07-08,9.56,9.589,9.534,9.54,181836,0
2005-07-11,9.508,9.56,9.4959,9.512,92105,0
2005-07-12,9.481,9.57,9.481,9.54,138865,0
2005-07-13,9.4413,9.502,9.4413,9.489,111217,0
2005-07-14,9.4591,9.54,9.4591,9.527,109961,0
2005-07-15,9.4959,9.638,9.4959,9.63,157202,0
2005-07-18,9.603,9.63,9.512,9.512,93215,0
2005-07-19,9.512,9.609,9.512,9.589,124174,0
2005-07-20,9.596,9.651,9.583,9.603,63357,0
2005-07-21,9.603,9.63,9.56,9.621,78677,0
2005-07-22,9.63,9.643,9.57,9.57,55295,0
2005-07-25,9.548,9.621,9.548,9.589,98268,0
2005-07-26,9.589,9.69,9.589,9.63,86103,0
2005-07-27,9.665,9.665,9.616,9.626,93371,0
2005-07-28,9.651,9.906,9.63,9.84,140765,0
2005-07-29,9.781,9.787,9.723,9.749,95579,0
2005-08-01,9.84,9.84,9.685,9.704,94312,0
2005-08-02,9.717,9.749,9.651,9.698,169357,0
2005-08-03,9.658,9.711,9.658,9.685,65560,0
2005-08-04,9.698,9.804,9.698,9.767,101900,0
2005-08-05,9.749,9.781,9.704,9.717,69673,0
2005-08-08,9.704,9.793,9.685,9.685,101900,0
2005-08-09,9.717,9.755,9.69,9.711,77733,0
2005-08-10,9.67,9.741,9.638,9.711,61924,0
2005-08-11,9.69,9.741,9.651,9.658,109645,0
2005-08-12,9.658,9.735,9.658,9.735,115486,0
2005-08-15,9.749,9.767,9.704,9.717,102536,0
2005-08-16,9.749,9.798,9.69,9.787,41706,0
2005-08-17,9.781,9.798,9.704,9.704,116592,0
2005-08-18,9.704,9.798,9.69,9.723,98107,0
2005-08-19,9.749,9.749,9.665,9.69,80891,0
2005-08-22,9.685,9.711,9.677,9.69,46604,0
2005-08-23,9.677,9.728,9.677,9.704,85782,0
2005-08-24,9.698,9.723,9.67,9.677,157357,0
2005-08-25,9.711,9.711,9.651,9.698,116918,0
2005-08-26,9.665,9.717,9.658,9.717,76935,0
2005-08-29,9.723,9.874,9.723,9.749,112172,0
2005-08-30,9.741,10.131,9.741,9.767,246774,0
2005-08-31,9.767,9.854,9.741,9.781,96850,0
2005-09-01,9.804,9.874,9.781,9.81,64455,0
2005-09-02,9.854,10.025,9.854,9.951,61300,0
2005-09-06,9.984,9.984,9.874,9.906,79310,0
2005-09-07,9.938,9.977,9.922,9.951,104593,0
2005-09-08,9.959,9.965,9.927,9.959,83573,0
2005-09-09,9.97,9.993,9.938,9.97,127974,0
2005-09-12,9.999,10.006,9.927,9.945,99058,0
2005-09-13,9.965,10.043,9.965,9.977,178047,0
2005-09-14,9.874,9.914,9.847,9.854,108533,0
2005-09-15,9.84,9.868,9.767,9.787,109798,0
2005-09-16,9.798,9.798,9.728,9.762,85474,0
2005-09-19,9.787,9.787,9.735,9.781,67775,0
2005-09-20,9.717,9.793,9.67,9.69,124651,0
2005-09-21,9.698,9.762,9.698,9.755,76627,0
2005-09-22,9.762,9.781,9.658,9.741,144717,0
2005-09-23,9.781,9.781,9.638,9.643,87998,0
2005-09-26,9.643,9.767,9.577,9.589,176468,0
2005-09-27,9.589,9.603,9.4413,9.4959,392442,0
2005-09-28,9.527,9.609,9.481,9.609,94001,0
2005-09-29,9.616,9.677,9.609,9.677,116751,0
2005-09-30,9.685,9.728,9.67,9.677,63673,0
2005-10-03,9.704,9.711,9.651,9.665,67934,0
2005-10-04,9.711,9.741,9.677,9.698,46604,0
2005-10-05,9.685,9.735,9.665,9.717,80575,0
2005-10-06,9.711,9.741,9.651,9.698,136188,0
2005-10-07,9.704,9.723,9.677,9.717,103323,0
2005-10-10,9.755,9.781,9.717,9.723,22749,0
2005-10-11,9.735,9.735,9.554,9.554,200635,0
2005-10-12,9.589,9.596,9.4145,9.4591,313129,0
2005-10-13,9.4591,9.4591,9.3451,9.3519,197483,0
2005-10-14,9.3607,9.3678,9.145,9.2319,232402,0
2005-10-17,9.2426,9.2426,9.1699,9.2194,131913,0
2005-10-18,9.1855,9.2134,9.1325,9.1776,217549,0
2005-10-19,9.1855,9.2366,9.1124,9.2319,146290,0
2005-10-20,9.2366,9.258,9.2068,9.2366,47083,0
2005-10-21,9.2725,9.3225,9.2522,9.3225,36814,0
2005-10-24,9.3371,9.4314,9.3371,9.4145,86892,0
2005-10-25,9.4023,9.4532,9.4023,9.4205,109645,0
2005-10-26,9.4314,9.4413,9.4023,9.4023,140926,0
2005-10-27,9.4023,9.4661,9.4023,9.4314,51977,0
2005-10-28,9.4205,9.4959,9.4205,9.4661,45025,0
2005-10-31,9.4076,9.508,9.4076,9.481,50089,0
2005-11-01,9.548,9.548,9.4661,9.4741,88470,0
2005-11-02,9.489,9.519,9.4343,9.519,130185,0
2005-11-03,9.56,9.577,9.508,9.554,47715,0
2005-11-04,9.4959,9.565,9.4661,9.527,104905,0
2005-11-07,9.527,9.603,9.519,9.554,47234,0
2005-11-08,9.596,9.626,9.56,9.589,42502,0
2005-11-09,9.589,9.638,9.512,9.554,59240,0
2005-11-10,9.651,9.665,9.56,9.56,66030,0
2005-11-11,9.56,9.638,9.56,9.609,51977,0
2005-11-14,9.609,9.63,9.565,9.57,79310,0
2005-11-15,9.56,9.63,9.54,9.621,94786,0
2005-11-16,9.616,9.621,9.565,9.603,69985,0
2005-11-17,9.596,9.698,9.596,9.643,50556,0
2005-11-18,9.651,9.741,9.651,9.741,41076,0
2005-11-21,9.735,9.774,9.69,9.774,53397,0
2005-11-22,9.781,9.81,9.728,9.781,44080,0
2005-11-23,9.781,9.781,9.67,9.735,45499,0
2005-11-25,9.685,9.798,9.685,9.735,19434,0
2005-11-28,9.787,9.84,9.787,9.834,87361,0
2005-11-29,9.84,9.88,9.793,9.798,71568,0
2005-11-30,9.793,9.834,9.774,9.798,42342,0
2005-12-01,9.874,9.922,9.823,9.885,69200,0
2005-12-02,9.823,9.922,9.755,9.84,100635,0
2005-12-05,9.861,9.861,9.781,9.798,62253,0
2005-12-06,9.798,9.88,9.781,9.868,66990,0
2005-12-07,9.847,9.874,9.81,9.84,35864,0
2005-12-08,9.81,9.885,9.81,9.885,40285,0
2005-12-09,9.932,9.999,9.84,9.847,95579,0
2005-12-12,9.861,9.938,9.84,9.932,62089,0
2005-12-13,9.906,9.938,9.854,9.88,55772,0
2005-12-14,9.84,9.874,9.749,9.854,75986,0
2005-12-15,9.847,9.88,9.81,9.81,51189,0
2005-12-16,9.81,9.847,9.781,9.781,28286,0
2005-12-19,9.84,9.861,9.762,9.762,47391,0
2005-12-20,9.749,9.829,9.749,9.829,36020,0
2005-12-21,9.817,9.84,9.56,9.717,215495,0
2005-12-22,9.723,9.741,9.685,9.735,30965,0
2005-12-23,9.749,9.817,9.735,9.817,37129,0
2005-12-27,9.781,9.834,9.741,9.804,61300,0
2005-12-28,9.749,9.84,9.749,9.798,59568,0
2005-12-29,9.817,9.932,9.817,9.932,66661,0
2005-12-30,9.938,9.945,9.874,9.927,68094,0
2006-01-03,9.927,10.025,9.874,10.025,58296,0
2006-01-04,10.011,10.025,9.938,9.999,45025,0
2006-01-05,9.999,10.011,9.959,9.959,88470,0
2006-01-06,9.959,10.025,9.959,9.984,36341,0
2006-01-09,9.97,9.993,9.927,9.977,64455,0
2006-01-10,9.984,10.031,9.977,10.025,45025,0
2006-01-11,9.938,9.993,9.938,9.959,41233,0
2006-01-12,9.999,10.043,9.938,9.951,95107,0
2006-01-13,9.945,9.945,9.885,9.927,30805,0
2006-01-17,9.874,9.965,9.874,9.927,62882,0
2006-01-18,9.938,9.977,9.927,9.938,39339,0
2006-01-19,9.97,10.031,9.97,9.977,87524,0
2006-01-20,9.97,10.064,9.97,10.049,90680,0
2006-01-23,10.011,10.123,9.989,10.049,61613,0
2006-01-24,10.064,10.136,10.064,10.078,103957,0
2006-01-25,10.095,10.095,10.036,10.036,47554,0
2006-01-26,10.036,10.095,10.031,10.064,60820,0
2006-01-27,10.095,10.109,10.011,10.043,64931,0
2006-01-30,10.049,10.095,10.025,10.025,38235,0
2006-01-31,10.025,10.131,10.025,10.101,39017,0
2006-02-01,10.115,10.148,9.861,9.861,149770,0
2006-02-02,9.704,9.711,9.3943,9.4959,872717,0
2006-02-03,9.4741,9.527,9.1325,9.2134,562277,0
2006-02-06,9.1776,9.1776,8.9551,9.0476,640479,0
2006-02-07,9.0078,9.1524,8.9893,9.1124,476804,0
2006-02-08,9.1325,9.2194,9.0538,9.2134,249298,0
2006-02-09,9.2319,9.2852,9.2134,9.2319,166991,0
2006-02-10,9.2725,9.3018,9.2134,9.2725,155775,0
2006-02-13,9.3018,9.3746,9.2134,9.2522,221342,0
2006-02-14,9.2426,9.292,9.2426,9.2464,115486,0
2006-02-15,9.2426,9.3519,9.2426,9.3371,53079,0
2006-02-16,9.3678,9.3678,9.3143,9.3371,108058,0
2006-02-17,9.3225,9.3451,9.2725,9.2852,84366,0
2006-02-21,9.2725,9.3607,9.2725,9.3567,72041,0
2006-02-22,9.3567,9.4076,9.3225,9.3678,114376,0
2006-02-23,9.3678,9.3943,9.3451,9.3519,60045,0
2006-02-24,9.3746,9.4023,9.3371,9.3678,55613,0
2006-02-27,9.3678,9.3943,9.3371,9.3746,61300,0
2006-02-28,9.3678,9.4076,9.3519,9.4023,37602,0
2006-03-01,9.4076,9.4145,9.3678,9.4076,51029,0
2006-03-02,9.4076,9.4314,9.3826,9.4023,40760,0
2006-03-03,9.4023,9.4205,9.3371,9.3371,69985,0
2006-03-06,9.2725,9.3746,9.2725,9.3678,77256,0
2006-03-07,9.3519,9.3567,9.3018,9.3066,44714,0
2006-03-08,9.3018,9.3371,9.2464,9.2725,57192,0
2006-03-09,9.2725,9.3451,9.2725,9.3143,55452,0
2006-03-10,9.3371,9.3885,9.3293,9.3607,46294,0
2006-03-13,9.3885,9.3885,9.3018,9.3143,52772,0
2006-03-14,9.2852,9.3371,9.2852,9.3143,64303,0
2006-03-15,9.3143,9.3293,9.2852,9.3018,52607,0
2006-03-16,9.3225,9.3293,9.2968,9.3225,72674,0
2006-03-17,9.3143,9.3746,9.3018,9.3746,48983,0
2006-03-20,9.3746,9.3885,9.3018,9.3519,65401,0
2006-03-21,9.3451,9.3885,9.3451,9.3826,51029,0
2006-03-22,9.4023,9.4314,9.3826,9.4314,74411,0
2006-03-23,9.4314,9.4741,9.4076,9.4532,51663,0
2006-03-24,9.4023,9.4741,9.4023,9.4264,63828,0
2006-03-27,9.489,9.489,9.4023,9.489,116918,0
2006-03-28,9.4591,9.4959,9.4264,9.4532,51819,0
2006-03-29,9.4591,9.508,9.4591,9.4591,51663,0
2006-03-30,9.4959,9.502,9.4205,9.4314,59873,0
2006-03-31,9.4205,9.489,9.4145,9.4741,33335,0
2006-04-03,9.54,9.54,9.4591,9.4591,36970,0
2006-04-04,9.4591,9.481,9.4023,9.4463,45974,0
2006-04-05,9.4532,9.4532,9.4145,9.4264,39655,0
2006-04-06,9.4205,9.4591,9.3943,9.4314,51663,0
2006-04-07,9.3826,9.4413,9.3746,9.4076,29702,0
2006-04-10,9.4314,9.4314,9.3746,9.3826,22749,0
2006-04-11,9.3678,9.3943,9.3225,9.3225,61300,0
2006-04-12,9.3225,9.3678,9.3143,9.3293,42502,0
2006-04-13,9.3293,9.3678,9.2426,9.2464,48819,0
2006-04-17,9.2522,9.2522,9.126,9.1776,109167,0
2006-04-18,9.145,9.3519,9.145,9.3371,141874,0
2006-04-19,9.3018,9.3746,9.2968,9.3567,78357,0
2006-04-20,9.2426,9.3885,9.2426,9.3885,69044,0
2006-04-21,9.3943,9.4023,9.2852,9.2852,83255,0
2006-04-24,9.3519,9.3607,9.2725,9.292,59240,0
2006-04-25,9.3371,9.3371,9.2725,9.3018,52607,0
2006-04-26,9.3678,9.4023,9.3066,9.3371,94157,0
2006-04-27,9.2725,9.3678,9.2426,9.3293,111073,0
2006-04-28,9.3943,9.3943,9.2725,9.2968,41076,0
2006-05-01,9.3607,9.3746,9.3293,9.3451,55933,0
2006-05-02,9.3451,9.4023,9.3293,9.3293,64303,0
2006-05-03,9.3519,9.3885,9.3451,9.3678,72989,0
2006-05-04,9.3371,9.3746,9.3066,9.3143,51819,0
2006-05-05,9.3066,9.3746,9.3018,9.3746,88314,0
2006-05-08,9.3678,9.4023,9.3678,9.3746,50719,0
2006-05-09,9.3018,9.4023,9.3018,9.3451,88470,0
2006-05-10,9.4023,9.4076,9.2725,9.3607,88314,0
2006-05-11,9.2968,9.3567,9.2968,9.3371,64776,0
2006-05-12,9.3018,9.3371,9.2426,9.2852,61613,0
2006-05-15,9.3225,9.3225,9.2725,9.3018,42661,0
2006-05-16,9.3293,9.3371,9.2725,9.3225,53397,0
2006-05-17,9.3225,9.3371,9.2464,9.2464,37760,0
2006-05-18,9.2803,9.2968,9.2426,9.2852,63673,0
2006-05-19,9.2852,9.2968,9.2464,9.2852,41871,0
2006-05-22,9.2522,9.292,9.2134,9.2319,60820,0
2006-05-23,9.2426,9.2803,9.2426,9.2464,47391,0
2006-05-24,9.2426,9.2803,9.2194,9.2803,56877,0
2006-05-25,9.2803,9.3066,9.2803,9.3066,108227,0
2006-05-26,9.3293,9.3371,9.2803,9.2803,34758,0
2006-05-30,9.2725,9.3371,9.2319,9.2366,74572,0
2006-05-31,9.2261,9.2803,9.2261,9.2522,59710,0
2006-06-01,9.3143,9.3451,9.2464,9.2968,45821,0
2006-06-02,9.2725,9.3826,9.2725,9.3826,102218,0
2006-06-05,9.3519,9.3885,9.2852,9.3143,60192,0
2006-06-06,9.3018,9.3293,9.2522,9.3143,57665,0
2006-06-07,9.3519,9.3607,9.2803,9.3607,79940,0
2006-06-08,9.2725,9.3678,9.2649,9.3678,81839,0
2006-06-09,9.3371,9.4076,9.3371,9.4076,63508,0
2006-06-12,9.4413,9.4413,9.3885,9.4413,69673,0
2006-06-13,9.4023,9.4463,9.3143,9.3371,81839,0
2006-06-14,9.4591,9.4661,9.3371,9.3943,59407,0
2006-06-15,9.3943,9.4023,9.3451,9.3746,50089,0
2006-06-16,9.4023,9.4264,9.3607,9.3826,83255,0
2006-06-19,9.3678,9.4314,9.3567,9.3826,46764,0
2006-06-20,9.3826,9.4314,9.2725,9.3451,56083,0
2006-06-21,9.4023,9.4023,9.2803,9.3143,57508,0
2006-06-22,9.2852,9.3293,9.2426,9.2803,63980,0
2006-06-23,9.2464,9.3225,9.2464,9.3143,36970,0
2006-06-26,9.3018,9.3293,9.258,9.258,32699,0
2006-06-27,9.2426,9.3143,9.2426,9.2725,82628,0
2006-06-28,9.3018,9.3607,9.2426,9.2426,112956,0
2006-06-29,9.2068,9.3371,9.2068,9.2426,60514,0
2006-06-30,9.3018,9.3678,9.2803,9.292,59568,0
2006-07-03,9.3678,9.4314,9.3678,9.4314,47871,0
2006-07-05,9.4076,9.4314,9.3885,9.4023,45180,0
2006-07-06,9.4314,9.489,9.4145,9.489,56241,0
2006-07-07,9.489,9.4959,9.3885,9.489,61300,0
2006-07-10,9.4959,9.4959,9.4264,9.4413,101424,0
2006-07-11,9.4591,9.4591,9.4023,9.4023,95428,0
2006-07-12,9.4205,9.4314,9.3371,9.3607,80414,0
2006-07-13,9.3567,9.4314,9.3567,9.4314,63508,0
2006-07-14,9.3567,9.4591,9.3567,9.4532,44714,0
2006-07-17,9.489,9.4959,9.4413,9.481,78518,0
2006-07-18,9.4413,9.502,9.2725,9.3746,84526,0
2006-07-19,9.3519,9.4591,9.3519,9.3885,10430,0
2006-07-20,9.3225,9.481,9.3225,9.4661,63673,0
2006-07-21,9.4959,9.4959,9.4076,9.481,62089,0
2006-07-24,9.489,9.512,9.4205,9.4205,69356,0
2006-07-25,9.4314,9.4959,9.4314,9.4959,54983,0
2006-07-26,9.534,9.54,9.4463,9.4741,106169,0
2006-07-27,9.519,9.589,9.519,9.589,58296,0
2006-07-28,9.589,9.621,9.565,9.603,43445,0
2006-07-31,9.63,9.67,9.583,9.616,82786,0
2006-08-01,9.704,9.704,9.626,9.626,69834,0
2006-08-02,9.762,9.762,9.685,9.69,66519,0
2006-08-03,9.685,9.774,9.685,9.728,56407,0
2006-08-04,9.728,9.774,9.69,9.698,78212,0
2006-08-07,9.69,9.723,9.651,9.651,30651,0
2006-08-08,9.67,9.723,9.651,9.717,47871,0
2006-08-09,9.781,9.781,9.596,9.621,45499,0
2006-08-10,9.54,9.735,9.54,9.735,70624,0
2006-08-11,9.723,9.906,9.723,9.9,103637,0
2006-08-14,9.906,9.927,9.56,9.665,81995,0
2006-08-15,9.677,9.781,9.677,9.728,79627,0
2006-08-16,9.717,9.735,9.698,9.728,28757,0
2006-08-17,9.735,9.774,9.685,9.749,47871,0
2006-08-18,9.755,9.781,9.711,9.774,45499,0
2006-08-21,9.749,9.834,9.749,9.781,26857,0
2006-08-22,9.728,9.854,9.728,9.823,65560,0
2006-08-23,9.762,9.834,9.749,9.829,63199,0
2006-08-24,9.885,9.885,9.762,9.81,33806,0
2006-08-25,9.874,9.874,9.798,9.798,48507,0
2006-08-28,9.793,9.847,9.728,9.749,137763,0
2006-08-29,9.749,9.749,9.69,9.749,78836,0
2006-08-30,9.798,9.798,9.741,9.781,75679,0
2006-08-31,9.787,9.817,9.755,9.804,78677,0
2006-09-01,9.817,9.847,9.774,9.817,74572,0
2006-09-05,9.84,9.84,9.749,9.749,62407,0
2006-09-06,9.81,9.81,9.735,9.749,65560,0
2006-09-07,9.704,9.767,9.704,9.767,68251,0
2006-09-08,9.861,9.861,9.749,9.781,44238,0
2006-09-11,9.81,9.81,9.755,9.81,57345,0
2006-09-12,9.81,9.874,9.762,9.829,83416,0
2006-09-13,9.829,9.868,9.81,9.81,59407,0
2006-09-14,9.84,9.874,9.817,9.84,34600,0
2006-09-15,9.84,9.861,9.823,9.861,42342,0
2006-09-18,9.874,9.874,9.81,9.817,66827,0
2006-09-19,9.81,9.868,9.81,9.834,57979,0
2006-09-20,9.892,9.892,9.854,9.861,33335,0
2006-09-21,9.84,9.885,9.834,9.84,52455,0
2006-09-22,9.874,9.914,9.861,9.914,38235,0
2006-09-25,9.922,9.945,9.847,9.847,36814,0
2006-09-26,9.84,9.97,9.823,9.88,81676,0
2006-09-27,9.97,9.977,9.906,9.938,48024,0
2006-09-28,9.932,9.989,9.906,9.914,87524,0
2006-09-29,9.9,9.984,9.9,9.965,34758,0
2006-10-02,10.018,10.036,9.999,10.031,37443,0
2006-10-03,10.031,10.072,9.999,10.072,91003,0
2006-10-04,10.131,10.131,9.977,9.977,96057,0
2006-10-05,9.999,10.018,9.959,9.959,44870,0
2006-10-06,9.945,10.006,9.945,9.993,39497,0
2006-10-09,10.031,10.057,9.993,10.006,34600,0
2006-10-10,9.938,10.011,9.914,9.938,53874,0
2006-10-11,9.938,9.993,9.922,9.922,69985,0
2006-10-12,9.932,9.938,9.829,9.829,91629,0
2006-10-13,9.817,9.88,9.755,9.787,45180,0
2006-10-16,9.81,9.88,9.81,9.847,57345,0
2006-10-17,9.847,9.874,9.84,9.847,29071,0
2006-10-18,9.861,9.874,9.829,9.834,53552,0
2006-10-19,9.81,9.868,9.81,9.834,68251,0
2006-10-20,9.834,9.9,9.834,9.874,22749,0
2006-10-23,9.9,9.927,9.874,9.922,58931,0
2006-10-24,9.922,9.938,9.9,9.938,76467,0
2006-10-25,9.932,9.989,9.932,9.989,35549,0
2006-10-26,9.97,9.993,9.932,9.938,34282,0
2006-10-27,9.965,9.999,9.959,9.993,40924,0
2006-10-30,9.993,10.064,9.993,10.064,41233,0
2006-10-31,10.025,10.148,10.025,10.131,78044,0
2006-11-01,10.19,10.195,10.091,10.183,91798,0
2006-11-02,10.131,10.177,10.078,10.078,71257,0
2006-11-03,10.049,10.115,10.049,10.095,29071,0
2006-11-06,10.16,10.16,10.084,10.131,31119,0
2006-11-07,10.131,10.165,10.131,10.165,13899,0
2006-11-08,10.036,10.141,10.036,10.101,68882,0
2006-11-09,10.031,10.091,9.999,9.999,57192,0
2006-11-10,10.031,10.078,9.993,10.064,64303,0
2006-11-13,10.095,10.148,10.091,10.123,79310,0
2006-11-14,10.131,10.223,10.095,10.148,60514,0
2006-11-15,10.148,10.216,10.115,10.19,38549,0
2006-11-16,10.19,10.216,10.101,10.153,59568,0
2006-11-17,10.131,10.202,10.101,10.202,25748,0
2006-11-20,10.202,10.21,10.136,10.16,62253,0
2006-11-21,10.19,10.24,10.136,10.183,93371,0
2006-11-22,10.16,10.253,10.16,10.19,18958,0
2006-11-24,10.228,10.228,10.153,10.153,6158,0
2006-11-27,10.136,10.24,10.136,10.19,84366,0
2006-11-28,10.253,10.351,10.228,10.253,78677,0
2006-11-29,10.26,10.351,10.253,10.253,42029,0
2006-11-30,10.183,10.253,10.153,10.24,128757,0
2006-12-01,10.304,10.304,10.223,10.248,51189,0
2006-12-04,10.248,10.3,10.21,10.223,42814,0
2006-12-05,10.216,10.316,10.21,10.234,43921,0
2006-12-06,10.223,10.304,10.223,10.287,49457,0
2006-12-07,10.253,10.28,10.19,10.24,24172,0
2006-12-08,10.228,10.253,10.223,10.234,25596,0
2006-12-11,10.248,10.267,10.216,10.216,53397,0
2006-12-12,10.123,10.24,10.123,10.171,60988,0
2006-12-13,10.183,10.287,10.171,10.223,103323,0
2006-12-14,10.253,10.253,10.16,10.16,69508,0
2006-12-15,10.177,10.216,10.171,10.183,31119,0
2006-12-18,10.177,10.223,10.171,10.202,30178,0
2006-12-19,10.195,10.21,10.165,10.183,36341,0
2006-12-20,10.16,10.234,10.16,10.171,59407,0
2006-12-21,10.165,10.274,10.165,10.267,27009,0
2006-12-22,10.267,10.28,10.216,10.223,5215,0
2006-12-26,10.228,10.287,10.228,10.248,25748,0
2006-12-27,10.253,10.316,10.234,10.253,31756,0
2006-12-28,10.267,10.293,10.24,10.287,21331,0
2006-12-29,10.293,10.399,10.293,10.392,60347,0
2007-01-03,10.38,10.38,10.293,10.38,72834,0
2007-01-04,10.131,10.216,10.131,10.165,154515,0
2007-01-05,10.19,10.216,10.148,10.165,31592,0
2007-01-08,10.19,10.234,10.165,10.216,26225,0
2007-01-09,10.216,10.24,10.171,10.24,39655,0
2007-01-10,10.248,10.248,10.19,10.195,39976,0
2007-01-11,10.19,10.216,10.109,10.165,43445,0
2007-01-12,10.19,10.19,10.148,10.148,30333,0
2007-01-16,10.148,10.183,10.131,10.131,75679,0
2007-01-17,10.131,10.183,10.095,10.148,68094,0
2007-01-18,10.177,10.228,10.153,10.21,40129,0
2007-01-19,10.223,10.223,10.148,10.153,67462,0
2007-01-22,10.148,10.195,10.148,10.165,48347,0
2007-01-23,10.141,10.165,10.141,10.148,52928,0
2007-01-24,10.148,10.216,10.131,10.148,97480,0
2007-01-25,10.19,10.19,10.043,10.057,122916,0
2007-01-26,10.095,10.131,10.095,10.123,32230,0
2007-01-29,10.091,10.171,10.091,10.109,55772,0
2007-01-30,10.148,10.171,10.101,10.131,59873,0
2007-01-31,10.165,10.304,10.16,10.304,141874,0
2007-02-01,10.351,10.358,10.28,10.358,43285,0
2007-02-02,10.351,10.367,10.3,10.304,18327,0
2007-02-05,10.274,10.33,10.216,10.223,75047,0
2007-02-06,10.228,10.248,10.228,10.234,23702,0
2007-02-07,10.223,10.293,10.216,10.293,41706,0
2007-02-08,10.253,10.253,10.16,10.165,81364,0
2007-02-09,10.223,10.234,10.131,10.177,72041,0
2007-02-12,10.148,10.202,10.141,10.195,20220,0
2007-02-13,10.183,10.228,10.16,10.16,22749,0
2007-02-14,10.131,10.228,10.131,10.195,44714,0
2007-02-15,10.16,10.223,10.141,10.223,66030,0
2007-02-16,10.177,10.234,10.084,10.091,108533,0
2007-02-20,10.091,10.141,10.018,10.078,149770,0
2007-02-21,10.084,10.091,10.025,10.064,90049,0
2007-02-22,10.072,10.123,10.018,10.018,83416,0
2007-02-23,10.018,10.084,10.018,10.043,35073,0
2007-02-26,10.043,10.115,10.036,10.091,28432,0
2007-02-27,10.131,10.141,10.011,10.049,102062,0
2007-02-28,9.999,10.095,9.989,10.095,65401,0
2007-03-01,10.109,10.109,10.064,10.101,63673,0
2007-03-02,10.064,10.136,10.043,10.072,46294,0
2007-03-05,10.131,10.141,10.064,10.064,32230,0
2007-03-06,10.16,10.16,10.101,10.148,34127,0
2007-03-07,10.153,10.216,10.153,10.216,60045,0
2007-03-08,10.19,10.26,10.171,10.21,136654,0
2007-03-09,10.19,10.234,10.19,10.223,77733,0
2007-03-12,10.223,10.338,10.223,10.323,78044,0
2007-03-13,10.38,10.437,10.362,10.362,67775,0
2007-03-14,10.367,10.406,10.358,10.392,74254,0
2007-03-15,10.323,10.38,10.323,10.373,42342,0
2007-03-16,10.351,10.38,10.345,10.358,42814,0
2007-03-19,10.316,10.412,10.316,10.392,39814,0
2007-03-20,10.392,10.455,10.384,10.449,38392,0
2007-03-21,10.474,10.481,10.399,10.425,52928,0
2007-03-22,10.392,10.433,10.33,10.358,127334,0
2007-03-23,10.367,10.392,10.316,10.33,53719,0
2007-03-26,10.287,10.362,10.287,10.358,33021,0
2007-03-27,10.351,10.42,10.351,10.362,55452,0
2007-03-28,10.351,10.437,10.351,10.42,30805,0
2007-03-29,10.469,10.469,10.392,10.412,52455,0
2007-03-30,10.362,10.443,10.362,10.425,57665,0
2007-04-02,10.501,10.501,10.399,10.495,124174,0
2007-04-03,10.469,10.558,10.469,10.558,112956,0
2007-04-04,10.57,10.57,10.513,10.52,30178,0
2007-04-05,10.495,10.583,10.495,10.564,79148,0
2007-04-09,10.57,10.601,10.507,10.554,124337,0
2007-04-10,10.533,10.54,10.481,10.501,51977,0
2007-04-11,10.54,10.57,10.527,10.554,22906,0
2007-04-12,10.54,10.57,10.54,10.558,37129,0
2007-04-13,10.558,10.595,10.52,10.547,36814,0
2007-04-16,10.564,10.583,10.513,10.533,39339,0
2007-04-17,10.527,10.54,10.481,10.481,33653,0
2007-04-18,10.481,10.507,10.469,10.495,35864,0
2007-04-19,10.495,10.595,10.495,10.54,62089,0
2007-04-20,10.564,10.57,10.52,10.54,99058,0
2007-04-23,10.533,10.607,10.52,10.52,78044,0
2007-04-24,10.513,10.595,10.513,10.547,76467,0
2007-04-25,10.54,10.595,10.533,10.588,35864,0
2007-04-26,10.558,10.607,10.558,10.601,49610,0
2007-04-27,10.558,10.659,10.558,10.659,111073,0
2007-04-30,10.659,10.703,10.595,10.601,102693,0
2007-05-01,10.653,10.678,10.635,10.653,45348,0
2007-05-02,10.635,10.697,10.629,10.697,96850,0
2007-05-03,10.644,10.671,10.621,10.659,57345,0
2007-05-04,10.69,10.703,10.644,10.644,72513,0
2007-05-07,10.671,10.683,10.629,10.64,88945,0
2007-05-08,10.653,10.659,10.443,10.54,204911,0
2007-05-09,10.54,10.547,10.443,10.469,119124,0
2007-05-10,10.455,10.501,10.42,10.455,72362,0
2007-05-11,10.495,10.507,10.433,10.495,78518,0
2007-05-14,10.449,10.481,10.443,10.481,97793,0
2007-05-15,10.443,10.481,10.412,10.433,76935,0
2007-05-16,10.443,10.469,10.425,10.469,51344,0
2007-05-17,10.469,10.495,10.42,10.425,72513,0
2007-05-18,10.437,10.437,10.392,10.412,36814,0
2007-05-21,10.433,10.437,10.338,10.338,48347,0
2007-05-22,10.338,10.338,10.19,10.195,123539,0
2007-05-23,10.16,10.216,10.123,10.16,73777,0
2007-05-24,10.16,10.16,10.036,10.049,131763,0
2007-05-25,10.036,10.216,10.036,10.095,122916,0
2007-05-29,10.131,10.165,10.084,10.123,83573,0
2007-05-30,10.123,10.141,10.095,10.095,58616,0
2007-05-31,10.101,10.136,10.101,10.101,53079,0
2007-06-01,10.183,10.24,10.131,10.148,67304,0
2007-06-04,10.141,10.183,10.115,10.148,60820,0
2007-06-05,10.131,10.131,10.109,10.123,29230,0
2007-06-06,10.109,10.148,10.109,10.123,72205,0
2007-06-07,10.072,10.072,9.847,9.847,129234,0
2007-06-08,9.854,9.861,9.762,9.854,121808,0
2007-06-11,9.861,9.885,9.704,9.723,102218,0
2007-06-12,9.704,9.749,9.56,9.603,206965,0
2007-06-13,9.603,9.704,9.596,9.658,87998,0
2007-06-14,9.596,9.69,9.589,9.621,92105,0
2007-06-15,9.589,9.651,9.3746,9.508,193694,0
2007-06-18,9.527,9.589,9.508,9.589,83891,0
2007-06-19,9.527,9.616,9.4959,9.565,129549,0
2007-06-20,9.589,9.609,9.502,9.502,63673,0
2007-06-21,9.502,9.527,9.4741,9.481,83891,0
2007-06-22,9.4741,9.4741,9.3018,9.3225,129076,0
2007-06-25,9.3225,9.3678,9.3066,9.3519,168420,0
2007-06-26,9.2852,9.3943,9.2852,9.3371,179160,0
2007-06-27,9.3371,9.4076,9.2803,9.4076,110275,0
2007-06-28,9.4145,9.4532,9.3371,9.4076,120223,0
2007-06-29,9.3943,9.502,9.3943,9.489,148668,0
2007-07-02,9.4741,9.548,9.4741,9.527,97631,0
2007-07-03,9.519,9.577,9.519,9.577,44870,0
2007-07-05,9.577,9.603,9.54,9.54,41233,0
2007-07-06,9.534,9.56,9.502,9.54,93847,0
2007-07-09,9.519,9.643,9.508,9.626,68251,0
2007-07-10,9.63,9.643,9.596,9.643,42661,0
2007-07-11,9.603,9.665,9.554,9.609,47234,0
2007-07-12,9.56,9.643,9.56,9.63,33021,0
2007-07-13,9.626,9.658,9.527,9.57,95738,0
2007-07-16,9.527,9.609,9.527,9.54,72834,0
2007-07-17,9.534,9.577,9.4463,9.4463,60988,0
2007-07-18,9.4741,9.519,9.4343,9.4661,28120,0
2007-07-19,9.4463,9.527,9.4413,9.4413,60514,0
2007-07-20,9.4413,9.481,9.4076,9.4591,80260,0
2007-07-23,9.4076,9.54,9.4076,9.4145,86103,0
2007-07-24,9.4023,9.4314,9.3018,9.3018,84201,0
2007-07-25,9.3143,9.3371,9.2968,9.3018,123539,0
2007-07-26,9.071,9.3293,9.071,9.2366,95107,0
2007-07-27,9.2194,9.3678,9.2194,9.3678,68570,0
2007-07-30,9.3567,9.4023,9.3519,9.3943,63357,0
2007-07-31,9.4023,9.4413,9.3943,9.4023,58931,0
2007-08-01,9.4463,9.4463,9.3943,9.3943,34911,0
2007-08-02,9.3678,9.4205,9.2464,9.2725,125126,0
2007-08-03,9.2725,9.292,9.2522,9.2649,41706,0
2007-08-06,9.2426,9.2426,9.1931,9.2426,78357,0
2007-08-07,9.2261,9.2366,9.1931,9.2134,83573,0
2007-08-08,9.1931,9.2649,9.1931,9.2426,112805,0
2007-08-09,9.2426,9.292,9.0607,9.1193,199852,0
2007-08-10,9.1193,9.1193,8.9242,8.9678,113908,0
2007-08-13,8.961,9.0476,8.961,8.9893,74572,0
2007-08-14,8.9893,9.0213,8.9551,8.9678,62557,0
2007-08-15,8.9551,8.9551,8.8237,8.8386,182317,0
2007-08-16,8.8311,8.8311,8.4215,8.7156,379645,0
2007-08-17,8.7046,9.1394,8.7046,9.1325,150720,0
2007-08-20,9.126,9.3018,9.0333,9.0333,82309,0
2007-08-21,9.0918,9.1325,8.864,8.9487,107900,0
2007-08-22,8.8696,8.961,8.864,8.9242,148033,0
2007-08-23,8.8927,9.071,8.8927,9.071,51029,0
2007-08-24,9.126,9.1325,9.0538,9.0992,54983,0
2007-08-27,9.1699,9.1699,9.0607,9.0817,54349,0
2007-08-28,9.0768,9.1524,8.9958,9.0036,59873,0
2007-08-29,9.0213,9.145,9.0213,9.0538,52928,0
2007-08-30,9.0538,9.1524,9.0538,9.1124,53246,0
2007-08-31,9.0918,9.3018,9.0918,9.1584,81046,0
2007-09-04,9.2068,9.258,9.2068,9.2319,69356,0
2007-09-05,9.1776,9.3018,9.1776,9.2134,79784,0
2007-09-06,9.2068,9.2852,9.2068,9.2464,73623,0
2007-09-07,9.2522,9.3678,9.2522,9.3678,53246,0
2007-09-10,9.2852,9.489,9.2852,9.4463,120066,0
2007-09-11,9.4023,9.4959,9.4023,9.4413,55295,0
2007-09-12,9.4264,9.4264,9.3519,9.3826,25125,0
2007-09-13,9.3885,9.3885,9.2852,9.3066,88791,0
2007-09-14,9.2522,9.3678,9.2522,9.3567,95900,0
2007-09-17,9.3018,9.3607,9.2649,9.3371,52607,0
2007-09-18,9.3225,9.3746,9.292,9.3607,88314,0
2007-09-19,9.4205,9.4532,9.3607,9.3885,33966,0
2007-09-20,9.3885,9.4023,9.2803,9.3678,72205,0
2007-09-21,9.4264,9.4314,9.2852,9.3293,87053,0
2007-09-24,9.3066,9.4205,9.2366,9.292,131289,0
2007-09-25,9.3371,9.3567,9.3018,9.3371,49457,0
2007-09-26,9.3143,9.4413,9.3143,9.4413,119918,0
2007-09-27,9.4343,9.4463,9.3885,9.4205,24015,0
2007-09-28,9.4413,9.489,9.4205,9.4314,41076,0
2007-10-01,9.4591,9.519,9.4314,9.4591,72674,0
2007-10-02,9.4661,9.565,9.4661,9.512,58616,0
2007-10-03,9.4959,9.589,9.4661,9.583,34282,0
2007-10-04,9.589,9.621,9.534,9.609,61613,0
2007-10-05,9.57,9.589,9.527,9.589,49131,0
2007-10-08,9.565,9.589,9.565,9.565,5688,0
2007-10-09,9.56,9.583,9.548,9.548,29230,0
2007-10-10,9.609,9.609,9.534,9.534,35864,0
2007-10-11,9.56,9.589,9.519,9.583,18807,0
2007-10-12,9.616,9.621,9.527,9.56,66827,0
2007-10-15,9.554,9.56,9.4205,9.4343,101743,0
2007-10-16,9.4463,9.4463,9.4023,9.4314,19273,0
2007-10-17,9.4463,9.4661,9.4264,9.4314,47554,0
2007-10-18,9.4314,9.4343,9.4023,9.4145,45025,0
2007-10-19,9.4264,9.4661,9.3885,9.4023,45180,0
2007-10-22,9.4076,9.554,9.3678,9.548,38392,0
2007-10-23,9.54,9.554,9.4959,9.508,28286,0
2007-10-24,9.4959,9.502,9.4463,9.481,39814,0
2007-10-25,9.4463,9.4463,9.3293,9.3371,47083,0
2007-10-26,9.2725,9.4145,9.2725,9.3607,46604,0
2007-10-29,9.3607,9.4076,9.3451,9.3451,29071,0
2007-10-30,9.4076,9.4532,9.3678,9.4532,44390,0
2007-10-31,9.4314,9.534,9.3943,9.502,33806,0
2007-11-01,9.527,9.527,9.4314,9.4661,35704,0
2007-11-02,9.4591,9.4591,9.4264,9.4314,51819,0
2007-11-05,9.2194,9.4661,9.2194,9.3678,37130,0
2007-11-06,9.3678,9.4413,9.3678,9.4023,40601,0
2007-11-07,9.3826,9.4076,9.3371,9.3371,30651,0
2007-11-08,9.3371,9.3371,9.0855,9.1193,73304,0
2007-11-09,9.145,9.2319,9.1124,9.2319,81364,0
2007-11-12,9.1776,9.1776,9.0855,9.1124,33653,0
2007-11-13,9.126,9.1776,8.9893,9.0213,86735,0
2007-11-14,9.0538,9.0538,8.864,8.8807,69834,0
2007-11-15,8.8807,8.9819,8.8807,8.9678,63199,0
2007-11-16,8.9551,8.9819,8.8927,8.961,59568,0
2007-11-19,8.961,9.1394,8.9487,9.0768,88633,0
2007-11-20,8.7156,9.2319,8.7156,9.2261,93530,0
2007-11-21,9.1776,9.2134,9.0078,9.1776,100635,0
2007-11-23,9.1776,9.1931,9.145,9.1776,6158,0
2007-11-26,9.1124,9.1855,9.106,9.1124,53552,0
2007-11-27,9.1124,9.1394,8.975,9.071,64989,0
2007-11-28,9.071,9.0817,8.9958,9.0768,92105,0
2007-11-29,9.0768,9.0768,9.0154,9.0213,52607,0
2007-11-30,9.0476,9.0654,8.8807,8.9487,149617,0
2007-12-03,8.8807,8.9551,8.864,8.8751,92420,0
2007-12-04,8.8807,8.9551,8.8751,8.9551,79469,0
2007-12-05,8.9551,9.0154,8.9242,8.9958,55295,0
2007-12-06,8.9958,9.1776,8.9958,9.071,106478,0
2007-12-07,9.1325,9.1394,9.0213,9.0817,77884,0
2007-12-10,9.0213,9.0654,8.9819,8.9819,149300,0
2007-12-11,8.9403,8.9551,8.8751,8.8751,78518,0
2007-12-12,8.9335,8.975,8.8237,8.8751,270625,0
2007-12-13,8.864,8.864,8.7961,8.8026,219134,0
2007-12-14,8.7961,8.8026,8.7335,8.7402,163045,0
2007-12-17,8.8237,8.8237,8.6714,8.6714,135712,0
2007-12-18,8.6714,8.8311,8.6504,8.8311,215330,0
2007-12-19,8.8311,8.8311,8.7156,8.7335,140137,0
2007-12-20,8.7674,8.771,8.6714,8.7046,176310,0
2007-12-21,8.6314,8.7278,8.6314,8.7156,162726,0
2007-12-24,8.7622,8.7674,8.6714,8.7046,50089,0
2007-12-26,8.7046,8.7473,8.637,8.6432,149928,0
2007-12-27,8.6033,8.657,8.519,8.5466,321709,0
2007-12-28,8.5334,8.5731,8.4802,8.5396,277508,0
2007-12-31,8.5595,8.5785,8.4667,8.4802,352155,0
2008-01-02,8.4802,8.6642,8.4802,8.6642,111854,0
2008-01-03,8.7278,8.9281,8.7002,8.9179,149617,0
2008-01-04,8.9281,8.9819,8.8751,8.975,77256,0
2008-01-07,8.9678,9.0402,8.961,9.0402,87838,0
2008-01-08,9.0855,9.1652,9.0154,9.0918,81839,0
2008-01-09,9.0817,9.1931,9.0538,9.1652,126234,0
2008-01-10,9.2134,9.2134,9.1193,9.2001,160359,0
2008-01-11,9.2134,9.2426,9.1652,9.2001,101900,0
2008-01-14,9.2426,9.2803,9.2001,9.2464,88314,0
2008-01-15,9.2261,9.3143,9.1776,9.2803,140765,0
2008-01-16,9.3143,9.3143,9.2134,9.2649,119918,0
2008-01-17,9.292,9.292,9.1394,9.2319,182000,0
2008-01-18,9.2522,9.2522,9.0154,9.0277,206967,0
2008-01-22,8.9242,9.071,8.9123,9.0538,106925,0
2008-01-23,9.0402,9.2649,9.0402,9.2522,101112,0
2008-01-24,9.2522,9.4023,9.1931,9.3371,128921,0
2008-01-25,9.2725,9.3519,9.2194,9.3519,128597,0
2008-01-28,9.4463,9.4463,9.2194,9.2261,97158,0
2008-01-29,9.1652,9.3371,9.1652,9.2725,69044,0
2008-01-30,9.2649,9.2725,9.2134,9.2649,41233,0
2008-01-31,9.1931,9.3018,9.1931,9.3018,36955,0
2008-02-01,9.4076,9.4076,9.1931,9.3225,119595,0
2008-02-04,9.2725,9.3943,9.2725,9.2968,101900,0
2008-02-05,9.3519,9.3519,9.2968,9.2968,55933,0
2008-02-06,9.3519,9.3519,9.2852,9.2852,76093,0
2008-02-07,9.3066,9.3293,9.2366,9.2725,63014,0
2008-02-08,9.2426,9.3143,9.2426,9.2725,51344,0
2008-02-11,9.292,9.3678,9.2649,9.2968,98535,0
2008-02-12,9.3826,9.4023,9.3371,9.3519,99815,0
2008-02-13,9.3678,9.4023,9.0918,9.0918,167150,0
2008-02-14,9.0855,9.0918,8.8518,8.8518,154584,0
2008-02-15,8.8518,8.8696,8.7117,8.8696,152932,0
2008-02-19,8.8696,9.1124,8.8696,9.1124,125763,0
2008-02-20,9.0855,9.0855,8.9958,9.0078,77256,0
2008-02-21,9.0036,9.0538,8.864,8.8993,79435,0
2008-02-22,8.8696,8.9281,8.8311,8.864,48819,0
2008-02-25,8.8584,8.9551,8.8455,8.9123,79784,0
2008-02-26,8.9403,9.0036,8.9403,8.9958,24958,0
2008-02-27,8.9281,8.9819,8.9242,8.9678,56330,0
2008-02-28,8.9242,8.9242,8.7961,8.8455,116102,0
2008-02-29,8.7839,8.7839,8.5532,8.5785,210149,0
2008-03-03,8.5785,8.6788,8.5334,8.6642,218182,0
2008-03-04,8.6714,8.7961,8.6714,8.7961,82489,0
2008-03-05,8.7335,9.0538,8.7335,9.0402,147245,0
2008-03-06,9.0333,9.0992,9.0078,9.0538,148194,0
2008-03-07,9.0992,9.1124,9.0154,9.0607,86574,0
2008-03-10,9.0538,9.0607,8.9242,8.9242,103795,0
2008-03-11,9.0855,9.0855,8.8386,8.8455,133979,0
2008-03-12,8.864,8.975,8.8311,8.8927,64931,0
2008-03-13,8.8751,8.9242,8.7961,8.8696,65726,0
2008-03-14,8.9123,8.9123,8.8237,8.8696,96375,0
2008-03-17,8.7547,8.8164,8.7046,8.8164,72674,0
2008-03-18,8.7778,8.8386,8.7547,8.8164,147085,0
2008-03-19,8.8518,8.8751,8.8026,8.8584,67304,0
2008-03-20,8.8237,8.8311,8.7117,8.7335,110110,0
2008-03-24,8.7278,8.7402,8.637,8.7402,183846,0
2008-03-25,8.7278,8.7547,8.7046,8.7473,76628,0
2008-03-26,8.7547,8.8751,8.7117,8.7473,227344,0
2008-03-27,8.7046,8.8311,8.7046,8.8237,77574,0
2008-03-28,8.8099,8.8584,8.8099,8.8164,61907,0
2008-03-31,8.8311,8.8386,8.7674,8.8099,67533,0
2008-04-01,8.9335,8.9335,8.8311,8.8386,62407,0
2008-04-02,8.8386,8.9179,8.8237,8.8455,79469,0
2008-04-03,8.8584,8.9049,8.8518,8.8584,45499,0
2008-04-04,8.8863,8.9242,8.8584,8.8927,62809,0
2008-04-07,8.8993,8.9551,8.8751,8.9487,44238,0
2008-04-08,8.9242,8.9487,8.8993,8.9123,89135,0
2008-04-09,8.8927,8.9281,8.8863,8.8927,58765,0
2008-04-10,8.9049,8.9893,8.8993,8.9123,70146,0
2008-04-11,8.975,8.9893,8.9281,8.9335,58691,0
2008-04-14,8.9123,8.9893,8.8863,8.9123,64249,0
2008-04-15,8.9123,8.9819,8.8751,8.8751,116221,0
2008-04-16,8.8927,8.9281,8.8927,8.8927,30805,0
2008-04-17,8.9819,8.9893,8.8927,8.975,76822,0
2008-04-18,8.9893,9.0333,8.9551,9.0154,55137,0
2008-04-21,9.071,9.0768,8.9893,9.071,58141,0
2008-04-22,9.0768,9.0992,9.0333,9.0654,43891,0
2008-04-23,9.0918,9.0918,9.0333,9.0333,50719,0
2008-04-24,9.0402,9.0654,9.0213,9.0277,34758,0
2008-04-25,9.0402,9.071,9.0078,9.0333,36814,0
2008-04-28,9.0918,9.0918,9.0402,9.0817,53125,0
2008-04-29,9.0855,9.126,9.0768,9.1193,61705,0
2008-04-30,9.1394,9.1584,9.0918,9.145,55511,0
2008-05-01,9.1652,9.1776,9.1394,9.1524,49452,0
2008-05-02,9.1776,9.2319,9.145,9.2319,59012,0
2008-05-05,9.2426,9.3293,9.1699,9.2426,172641,0
2008-05-06,9.2464,9.3018,9.2366,9.2649,64495,0
2008-05-07,9.3018,9.3371,9.2725,9.292,83562,0
2008-05-08,9.2464,9.2725,9.2068,9.2068,58200,0
2008-05-09,9.2134,9.2366,9.1394,9.1524,48014,0
2008-05-12,9.126,9.2134,9.1124,9.1394,57926,0
2008-05-13,9.126,9.1776,9.0817,9.0918,53683,0
2008-05-14,9.106,9.1325,9.0918,9.106,41066,0
2008-05-15,9.1124,9.1584,9.0918,9.1394,39538,0
2008-05-16,9.1193,9.1776,9.1124,9.1776,20569,0
2008-05-19,9.1699,9.1776,9.1124,9.1193,73704,0
2008-05-20,9.1524,9.1699,9.1193,9.1394,57686,0
2008-05-21,9.1394,9.1776,9.1124,9.1193,52928,0
2008-05-22,9.1193,9.1394,9.0402,9.0402,84480,0
2008-05-23,9.0476,9.0918,9.0476,9.0817,38553,0
2008-05-27,9.0817,9.0992,9.0402,9.071,43530,0
2008-05-28,9.0992,9.1524,9.0538,9.1325,49728,0
2008-05-29,9.106,9.1524,9.0476,9.0476,37408,0
2008-05-30,9.0213,9.0654,8.9335,9.0213,100675,0
2008-06-02,9.0607,9.0607,8.9893,9.0078,34313,0
2008-06-03,9.0078,9.1394,9.0078,9.0538,52969,0
2008-06-04,9.0538,9.0918,9.0333,9.0538,96886,0
2008-06-05,9.0476,9.0855,9.0402,9.071,22699,0
2008-06-06,9.0817,9.0817,8.9551,9.0036,221235,0
2008-06-09,8.9893,9.0213,8.9893,9.0036,25367,0
2008-06-10,8.9551,8.961,8.9335,8.961,43009,0
2008-06-11,8.9487,8.9958,8.9242,8.9242,68098,0
2008-06-12,8.9179,8.9179,8.8751,8.9049,45348,0
2008-06-13,8.8807,8.8927,8.8584,8.8584,58405,0
2008-06-16,8.9242,8.9678,8.8696,8.8807,52868,0
2008-06-17,8.8696,8.8807,8.771,8.8099,65181,0
2008-06-18,8.8026,8.864,8.7839,8.7961,52622,0
2008-06-19,8.864,8.8696,8.8099,8.8311,46742,0
2008-06-20,8.7839,8.8455,8.7473,8.7839,75406,0
2008-06-23,8.7547,8.7961,8.7547,8.7674,32270,0
2008-06-24,8.7473,8.8455,8.7278,8.7839,125558,0
2008-06-25,8.7778,8.8386,8.7156,8.7778,106409,0
2008-06-26,8.7839,8.8164,8.7217,8.7674,63902,0
2008-06-27,8.7473,8.7473,8.6863,8.7117,87613,0
2008-06-30,8.7156,8.771,8.6788,8.6788,64253,0
2008-07-01,8.7473,8.7547,8.5056,8.6107,124822,0
2008-07-02,8.6152,8.7156,8.6107,8.6432,81055,0
2008-07-03,8.637,8.7046,8.6152,8.7002,45917,0
2008-07-07,8.7002,8.7778,8.5595,8.5595,155421,0
2008-07-08,8.5595,8.6863,8.5595,8.637,85081,0
2008-07-09,8.6714,8.7335,8.6107,8.6714,61241,0
2008-07-10,8.6788,8.7117,8.637,8.7117,25088,0
2008-07-11,8.7622,8.7674,8.6107,8.6107,84238,0
2008-07-14,8.6033,8.6504,8.5532,8.5532,45012,0
2008-07-15,8.5853,8.5853,8.4997,8.5396,81538,0
2008-07-16,8.4935,8.6432,8.4935,8.526,118042,0
2008-07-17,8.6152,8.6432,8.5731,8.6198,32714,0
2008-07-18,8.526,8.6642,8.526,8.6642,62686,0
2008-07-21,8.5853,8.6033,8.5731,8.5731,42598,0
2008-07-22,8.5853,8.7002,8.5785,8.7002,28714,0
2008-07-23,8.7278,8.7278,8.637,8.7002,54362,0
2008-07-24,8.657,8.6714,8.6504,8.6714,24327,0
2008-07-25,8.6504,8.7278,8.6504,8.7278,35231,0
2008-07-28,8.7278,8.7335,8.6198,8.6504,89997,0
2008-07-29,8.6936,8.7117,8.5785,8.6714,64529,0
2008-07-30,8.637,8.7402,8.6249,8.7402,59490,0
2008-07-31,8.7839,8.7839,8.6504,8.7217,33462,0
2008-08-01,8.7674,8.7674,8.6863,8.6863,32942,0
2008-08-04,8.7674,8.7895,8.7335,8.7335,54385,0
2008-08-05,8.7473,8.8386,8.7335,8.771,42347,0
2008-08-06,8.7839,8.8237,8.771,8.8164,28025,0
2008-08-07,8.8164,8.8311,8.7046,8.8164,47719,0
2008-08-08,8.7002,8.7839,8.7002,8.771,74571,0
2008-08-11,8.7778,8.7961,8.7547,8.7895,18970,0
2008-08-12,8.7622,8.8099,8.7622,8.8026,17589,0
2008-08-13,8.8237,8.8237,8.7839,8.7961,31819,0
2008-08-14,8.8584,8.864,8.7961,8.7961,36643,0
2008-08-15,8.7961,8.864,8.7117,8.7278,87303,0
2008-08-18,8.7895,8.7895,8.7046,8.7156,49327,0
2008-08-19,8.7778,8.7778,8.6863,8.6863,36825,0
2008-08-20,8.8099,8.8993,8.7674,8.8807,44393,0
2008-08-21,8.7335,8.771,8.7117,8.7335,66149,0
2008-08-22,8.7335,8.8993,8.7335,8.8584,33691,0
2008-08-25,8.8696,8.8807,8.8455,8.8584,40167,0
2008-08-26,8.8164,8.8696,8.7473,8.8696,37490,0
2008-08-27,8.8696,8.9123,8.8584,8.9123,59336,0
2008-08-28,8.9049,8.9123,8.8455,8.864,68703,0
2008-08-29,8.8164,8.8696,8.8164,8.864,37790,0
2008-09-02,8.8455,8.8455,8.7547,8.7547,75772,0
2008-09-03,8.7895,8.864,8.7778,8.8099,34802,0
2008-09-04,8.8311,8.8311,8.7335,8.7335,17692,0
2008-09-05,8.7622,8.8164,8.7335,8.7547,42661,0
2008-09-08,8.771,8.864,8.7473,8.8311,46868,0
2008-09-09,8.7961,8.864,8.7961,8.8386,30651,0
2008-09-10,8.7778,8.8584,8.6714,8.771,62595,0
2008-09-11,8.7622,8.7622,8.657,8.6642,44537,0
2008-09-12,8.6788,8.7473,8.6714,8.7335,33106,0
2008-09-15,8.7335,8.8099,8.5647,8.6642,122758,0
2008-09-16,8.6788,8.6936,8.5532,8.5647,100264,0
2008-09-17,8.5466,8.5595,8.2623,8.2871,137886,0
2008-09-18,8.2689,8.2689,7.4944,7.7101,285775,0
2008-09-19,7.8172,8.6107,7.6275,8.5056,176525,0
2008-09-22,8.4148,8.4448,8.1642,8.2486,86638,0
2008-09-23,8.1949,8.315,8.0251,8.1413,54457,0
2008-09-24,8.1473,8.4148,7.7854,8.0694,112569,0
2008-09-25,7.977,8.1099,7.8172,7.8852,123426,0
2008-09-26,7.95,7.95,7.6084,7.6461,152021,0
2008-09-29,7.6395,7.6461,7.1212,7.1715,153378,0
2008-09-30,7.1526,7.2789,7.0198,7.2728,183417,0
2008-10-01,7.5003,7.6202,7.2351,7.5132,114810,0
2008-10-02,7.5132,7.5132,7.2789,7.3933,147097,0
2008-10-03,7.3868,7.444,6.8677,6.8805,112699,0
2008-10-06,6.5831,6.5831,5.8293,6.4752,374902,0
2008-10-07,6.4752,6.8171,6.2982,6.4245,152747,0
2008-10-08,6.3293,6.3293,5.2851,5.8612,649848,0
2008-10-09,5.9496,5.9496,4.9942,5.1206,237885,0
2008-10-10,4.589,5.0384,4.589,4.9053,400343,0
2008-10-13,5.5006,5.8551,4.9369,5.8361,274268,0
2008-10-14,6.203,6.6333,6.0639,6.5511,189176,0
2008-10-15,6.3611,6.5071,6.121,6.121,120077,0
2008-10-16,6.121,6.1843,5.76,5.8864,110807,0
2008-10-17,5.8864,6.3042,5.7662,6.2475,146752,0
2008-10-20,6.994,7.4181,6.412,7.1338,184763,0
2008-10-21,7.0131,7.0704,6.8419,7.0131,164042,0
2008-10-22,6.6461,7.0512,6.5071,6.6776,125121,0
2008-10-23,6.6776,6.7033,6.5196,6.5573,109481,0
2008-10-24,7.3933,7.3933,6.3361,6.5831,78652,0
2008-10-27,6.6839,6.6966,6.3487,6.4056,84533,0
2008-10-28,6.3869,6.4056,5.8864,6.0386,215948,0
2008-10-29,6.102,6.3108,6.102,6.2286,67002,0
2008-10-30,6.2346,6.4564,6.2346,6.3487,109897,0
2008-10-31,6.2346,6.5894,6.2346,6.57,69800,0
2008-11-03,6.6966,6.6966,6.5453,6.5953,35267,0
2008-11-04,6.5831,6.8234,6.5005,6.798,103786,0
2008-11-05,6.7285,7.1212,6.6966,7.0892,67091,0
2008-11-06,7.0575,7.1906,6.8491,6.994,112640,0
2008-11-07,7.0257,7.1338,6.9434,7.0637,71350,0
2008-11-10,7.2664,7.2664,6.6019,6.7033,63775,0
2008-11-11,6.6142,6.6142,6.0702,6.1715,215526,0
2008-11-12,6.1715,6.1715,5.9562,5.9816,180275,0
2008-11-13,5.8804,6.5511,5.8424,6.1584,146693,0
2008-11-14,6.3423,6.3803,6.1147,6.2538,164992,0
2008-11-17,6.2598,6.2854,5.6969,5.8737,171177,0
2008-11-18,5.9816,6.0133,5.7789,5.8169,64556,0
2008-11-19,5.76,5.7662,5.5954,5.602,91347,0
2008-11-20,5.5699,5.5699,5.3865,5.393,61191,0
2008-11-21,5.3801,5.3865,4.7853,5.0574,165332,0
2008-11-24,5.0065,5.2348,4.8801,5.1905,127571,0
2008-11-25,5.2664,5.4371,5.0765,5.1524,120848,0
2008-11-26,5.0637,5.0637,3.7979,4.0259,1069758,0
2008-11-28,4.0259,4.0893,3.9115,4.0763,236933,0
2008-12-01,3.893,4.0763,3.6079,3.6143,337146,0
2008-12-02,3.6397,3.7283,3.4816,3.5699,438461,0
2008-12-03,3.5766,3.5824,3.4816,3.5446,323997,0
2008-12-04,3.5133,3.5766,3.3173,3.3421,307286,0
2008-12-05,3.3229,3.3864,3.0701,3.1393,379521,0
2008-12-08,3.2217,3.2347,3.1014,3.1463,269772,0
2008-12-09,3.1139,3.1711,2.994,3.0633,361657,0
2008-12-10,2.6963,3.0068,2.6901,2.9684,632193,0
2008-12-11,2.8543,3.0701,2.8421,2.9812,371989,0
2008-12-12,2.9812,3.0189,2.8483,2.9432,179981,0
2008-12-15,2.8612,2.9432,2.6901,2.6901,413283,0
2008-12-16,2.6963,2.8993,2.6901,2.8483,361226,0
2008-12-17,2.7663,3.0068,2.7663,2.9497,260971,0
2008-12-18,2.9247,3.4058,2.9247,3.2533,568500,0
2008-12-19,3.3551,3.753,3.3551,3.5381,710344,0
2008-12-22,3.6079,3.9244,3.6079,3.7345,366886,0
2008-12-23,3.7092,3.8041,3.6397,3.7598,173182,0
2008-12-24,3.6712,3.874,3.6712,3.7979,135468,0
2008-12-26,3.8041,3.9751,3.7979,3.8609,172607,0
2008-12-29,3.8609,3.8609,3.6079,3.6843,212643,0
2008-12-30,3.6843,3.7598,3.5133,3.6902,283759,0
2008-12-31,3.6843,4.051,3.6397,3.9182,278935,0
2009-01-02,3.9244,4.2408,3.9244,4.1713,209970,0
2009-01-05,4.1713,4.4243,4.1713,4.2727,227032,0
2009-01-06,4.2852,4.4436,4.1901,4.4436,381604,0
2009-01-07,4.5001,4.7405,4.5001,4.5573,748768,0
2009-01-08,4.5508,4.7282,4.5508,4.6462,225171,0
2009-01-09,4.7534,5.203,4.7475,5.203,368278,0
2009-01-12,5.2217,5.4622,5.0574,5.399,357137,0
2009-01-13,5.5259,5.5259,5.2217,5.2595,208493,0
2009-01-14,5.2664,5.2917,4.6649,4.9687,369778,0
2009-01-15,4.7788,4.9369,4.5573,4.8675,246315,0
2009-01-16,4.8675,4.8741,4.6331,4.8231,112478,0
2009-01-20,4.6839,4.9369,4.6649,4.8107,175920,0
2009-01-21,4.931,4.931,4.6521,4.8355,65723,0
2009-01-22,4.8231,4.8612,4.6586,4.7661,94596,0
2009-01-23,4.7475,4.7475,4.4689,4.6711,175027,0
2009-01-26,4.7028,4.7788,4.6586,4.7217,97119,0
2009-01-27,4.798,4.9053,4.7405,4.7405,121023,0
2009-01-28,4.7475,5.0255,4.7475,4.9369,78705,0
2009-01-29,4.9687,5.0637,4.931,4.931,127113,0
2009-01-30,4.855,5.0637,4.7916,5.0005,86501,0
2009-02-02,5.0132,5.0132,4.8612,5.0065,59134,0
2009-02-03,5.0321,5.0637,5.0005,5.0255,140834,0
2009-02-04,5.0574,5.2538,5.0574,5.2475,178031,0
2009-02-05,5.2475,5.5508,5.2475,5.4309,286070,0
2009-02-06,5.4118,5.6145,5.4118,5.4817,115932,0
2009-02-09,5.4437,5.494,5.3549,5.4309,104036,0
2009-02-10,5.5006,5.5006,5.3865,5.4748,95551,0
2009-02-11,5.4371,5.4748,5.2726,5.33,123967,0
2009-02-12,5.4245,5.4817,5.2726,5.3107,62098,0
2009-02-13,5.2851,5.3801,5.2664,5.3801,100770,0
2009-02-17,5.3169,5.3358,5.1013,5.1332,83917,0
2009-02-18,5.1013,5.2405,4.9369,4.9369,163165,0
2009-02-19,4.9433,5.2664,4.9183,5.0699,191085,0
2009-02-20,5.0005,5.0637,4.7475,4.8741,91029,0
2009-02-23,4.8864,5.0321,4.6207,4.627,186097,0
2009-02-24,4.627,4.6839,4.5826,4.5952,111144,0
2009-02-25,4.6207,4.9053,4.5952,4.8612,71132,0
2009-02-26,4.9369,5.0954,4.9183,5.0574,52245,0
2009-02-27,4.9369,5.0574,4.9369,5.0574,42906,0
2009-03-02,5.1206,5.1206,4.6521,4.6711,106741,0
2009-03-03,4.6905,4.8741,4.6905,4.8612,100591,0
2009-03-04,4.7598,5.0384,4.6395,5.0005,151729,0
2009-03-05,5.0512,5.0512,4.8043,4.8043,47009,0
2009-03-06,4.8043,4.8675,4.7534,4.8043,70522,0
2009-03-09,4.8419,4.8419,4.608,4.6395,157192,0
2009-03-10,4.627,4.798,4.6207,4.7916,101431,0
2009-03-11,4.7475,4.855,4.7282,4.7788,51800,0
2009-03-12,4.8419,4.855,4.7157,4.7346,59890,0
2009-03-13,4.7598,4.8107,4.7598,4.7725,67727,0
2009-03-16,4.855,4.855,4.7598,4.8043,85786,0
2009-03-17,4.7405,4.8612,4.6905,4.8295,90098,0
2009-03-18,4.7405,4.8612,4.7405,4.7916,57578,0
2009-03-19,4.7788,4.8612,4.7346,4.8355,58231,0
2009-03-20,4.7598,4.8487,4.7534,4.8355,42727,0
2009-03-23,4.8419,4.8419,4.7282,4.7916,143272,0
2009-03-24,4.7725,4.8675,4.7725,4.8419,184723,0
2009-03-25,4.8419,4.9369,4.8231,4.9053,68580,0
2009-03-26,4.9754,4.9754,4.8355,4.8741,67002,0
2009-03-27,4.8801,4.9687,4.8741,4.9624,61035,0
2009-03-30,4.9433,5.0445,4.8231,4.8295,157043,0
2009-03-31,4.8741,4.9814,4.7346,4.8929,97301,0
2009-04-01,4.931,5.1144,4.931,5.1013,61998,0
2009-04-02,5.1144,5.3741,5.1084,5.3107,108231,0
2009-04-03,5.3107,5.3169,5.216,5.2595,84747,0
2009-04-06,5.2475,5.2595,5.1399,5.184,57903,0
2009-04-07,5.2475,5.3169,5.2092,5.2917,85293,0
2009-04-08,5.2595,5.3107,5.0637,5.1206,154516,0
2009-04-09,5.184,5.2405,5.1773,5.1905,78310,0
2009-04-13,5.2217,5.3169,4.9369,5.2595,87817,0
2009-04-14,5.2789,5.2979,5.1714,5.203,110717,0
2009-04-15,5.146,5.3039,5.146,5.2092,99517,0
2009-04-16,5.2789,5.2917,5.146,5.1524,71997,0
2009-04-17,5.1905,5.3039,5.1773,5.2851,70193,0
2009-04-20,5.2789,5.3487,5.2538,5.2538,96206,0
2009-04-21,5.2851,5.3741,5.2851,5.3741,41444,0
2009-04-22,5.3678,5.3801,5.3169,5.3611,129373,0
2009-04-23,5.3611,5.393,5.3487,5.393,146779,0
2009-04-24,5.3865,5.393,5.3227,5.3549,73939,0
2009-04-27,5.3801,5.4437,5.3678,5.4371,46611,0
2009-04-28,5.4181,5.5259,5.4181,5.5195,61330,0
2009-04-29,5.5259,5.6333,5.4817,5.4817,136042,0
2009-04-30,5.6272,5.6397,5.4437,5.602,95329,0
2009-05-01,5.5386,5.5386,5.4057,5.4057,163592,0
2009-05-04,5.488,5.488,5.393,5.4245,126893,0
2009-05-05,5.4371,5.488,5.3549,5.3611,168139,0
2009-05-06,5.3678,5.4309,5.3169,5.3678,128165,0
2009-05-07,5.602,5.602,5.4309,5.4748,75744,0
2009-05-08,5.4563,5.5195,5.4437,5.494,81295,0
2009-05-11,5.494,5.5006,5.4118,5.4118,77144,0
2009-05-12,5.4817,5.4817,5.3801,5.4118,71515,0
2009-05-13,5.4118,5.5006,5.4118,5.4309,105560,0
2009-05-14,5.4245,5.602,5.4245,5.5768,79234,0
2009-05-15,5.5888,5.5888,5.494,5.5508,66021,0
2009-05-18,5.5954,5.602,5.4245,5.4437,145515,0
2009-05-19,5.4437,5.4689,5.4437,5.4622,81338,0
2009-05-20,5.4689,5.5635,5.4499,5.5319,160163,0
2009-05-21,5.5386,5.5577,5.4499,5.494,74251,0
2009-05-22,5.5131,5.5768,5.5006,5.5577,42268,0
2009-05-26,5.5131,5.5768,5.5006,5.5006,132221,0
2009-05-27,5.5451,5.5954,5.4499,5.5006,71840,0
2009-05-28,5.4563,5.5068,5.4118,5.4563,75910,0
2009-05-29,5.4563,5.5577,5.4563,5.5577,68205,0
2009-06-01,5.5699,5.5954,5.5068,5.5131,78640,0
2009-06-02,5.5319,5.5768,5.4748,5.494,101088,0
2009-06-03,5.494,5.5131,5.4689,5.5068,64384,0
2009-06-04,5.4817,5.5768,5.4622,5.5768,83839,0
2009-06-05,5.5577,5.5768,5.4437,5.4563,118531,0
2009-06-08,5.4499,5.5451,5.4437,5.5131,72490,0
2009-06-09,5.5195,5.5508,5.4817,5.494,74840,0
2009-06-10,5.5319,5.5319,5.3487,5.3611,86661,0
2009-06-11,5.3487,5.4371,5.2283,5.2726,204019,0
2009-06-12,5.2283,5.2475,4.8231,4.956,359330,0
2009-06-15,4.7916,4.9369,4.7475,4.7598,244217,0
2009-06-16,4.7093,5.0255,4.7028,4.9687,160333,0
2009-06-17,4.9369,4.9369,4.8675,4.9053,133354,0
2009-06-18,4.9053,4.9942,4.9053,4.9624,81630,0
2009-06-19,4.931,5.0005,4.8991,5.0005,83419,0
2009-06-22,4.9624,5.0005,4.931,4.9369,101506,0
2009-06-23,4.9754,5.0384,4.9433,5.0065,82130,0
2009-06-24,5.0197,5.0637,4.9754,4.9942,58495,0
2009-06-25,4.9369,5.0637,4.9369,5.0574,74883,0
2009-06-26,5.0197,5.1084,5.0132,5.0637,83142,0
2009-06-29,5.1206,5.1399,5.0321,5.0445,73695,0
2009-06-30,5.0512,5.0574,4.9369,4.956,132546,0
2009-07-01,4.9878,5.0255,4.7157,4.7725,246047,0
2009-07-02,4.7725,4.9053,4.7725,4.8419,174133,0
2009-07-06,4.8419,4.9053,4.8107,4.8168,137619,0
2009-07-07,4.8231,4.9687,4.8231,4.9242,86551,0
2009-07-08,4.9687,5.0005,4.9053,4.9496,116284,0
2009-07-09,4.8612,5.0384,4.8168,4.9053,111154,0
2009-07-10,4.9496,5.0321,4.8355,5.0321,56577,0
2009-07-13,5.0255,5.216,5.0255,5.1773,99339,0
2009-07-14,5.1206,5.1773,5.0574,5.0699,128758,0
2009-07-15,5.0637,5.216,5.0637,5.1905,135765,0
2009-07-16,5.1144,5.2217,5.0765,5.2092,222999,0
2009-07-17,5.1964,5.3107,5.0765,5.2217,177565,0
2009-07-20,5.2851,5.3169,5.2217,5.2664,60824,0
2009-07-21,5.33,5.5068,5.2917,5.4371,249139,0
2009-07-22,5.5131,5.5131,5.4371,5.5006,146841,0
2009-07-23,5.5068,5.665,5.5068,5.665,240316,0
2009-07-24,5.665,5.665,5.5319,5.6206,83928,0
2009-07-27,5.6333,5.7222,5.5577,5.5888,136937,0
2009-07-28,5.5577,5.5827,5.488,5.5386,94872,0
2009-07-29,5.5259,5.5699,5.4563,5.5635,113426,0
2009-07-30,5.5577,5.5699,5.4817,5.5259,94046,0
2009-07-31,5.5195,5.5195,5.4437,5.4437,100200,0
2009-08-03,5.5259,5.5386,5.494,5.5195,165192,0
2009-08-04,5.5451,5.7412,5.5319,5.5635,235885,0
2009-08-05,5.602,5.6841,5.5451,5.5954,135301,0
2009-08-06,5.6524,5.6901,5.6206,5.6709,131763,0
2009-08-07,5.6709,5.8234,5.6709,5.7855,230063,0
2009-08-10,5.8234,5.8424,5.678,5.7222,152462,0
2009-08-11,5.7282,5.76,5.5577,5.6524,91874,0
2009-08-12,5.5954,5.7914,5.5635,5.7092,77185,0
2009-08-13,5.7092,5.7914,5.678,5.6969,156977,0
2009-08-14,5.6841,5.6901,5.6145,5.6709,109176,0
2009-08-17,5.6841,5.6841,5.4499,5.6524,148938,0
2009-08-18,5.6333,5.7158,5.6333,5.6969,90421,0
2009-08-19,5.6901,5.7412,5.6709,5.7412,94802,0
2009-08-20,5.7092,5.76,5.7029,5.7282,102085,0
2009-08-21,5.76,5.9245,5.7412,5.8864,166828,0
2009-08-24,5.8931,5.9308,5.7158,5.7914,98882,0
2009-08-25,5.8234,5.9183,5.7855,5.8551,167753,0
2009-08-26,5.8551,5.9308,5.7726,5.7978,157473,0
2009-08-27,5.8361,5.9375,5.8169,5.9183,70021,0
2009-08-28,5.9183,5.9816,5.8997,5.9375,133096,0
2009-08-31,6.0577,6.0577,5.9308,6.0447,88813,0
2009-09-01,6.083,6.2538,6.083,6.1715,183167,0
2009-09-02,6.108,6.1147,5.8737,5.9056,298409,0
2009-09-03,5.9183,6.1337,5.9183,6.0133,201118,0
2009-09-04,6.0702,6.0762,6.0005,6.0762,106012,0
2009-09-08,6.1147,6.1269,6.0639,6.083,162750,0
2009-09-09,6.0762,6.0887,5.9183,5.9625,155709,0
2009-09-10,6.0065,6.0954,5.9943,6.0954,72707,0
2009-09-11,6.0954,6.1398,6.0954,6.1398,105496,0
2009-09-14,6.1269,6.1526,6.102,6.1526,74498,0
2009-09-15,6.1398,6.1526,6.0702,6.1269,119490,0
2009-09-16,6.108,6.1398,6.0954,6.1398,103598,0
2009-09-17,6.102,6.2346,6.102,6.1967,160495,0
2009-09-18,6.241,6.241,6.108,6.1843,109393,0
2009-09-21,6.121,6.2538,6.108,6.203,48937,0
2009-09-22,6.3042,6.4372,6.1526,6.3166,143264,0
2009-09-23,6.3552,6.3676,6.108,6.241,97420,0
2009-09-24,6.2346,6.3739,6.1906,6.1906,174390,0
2009-09-25,6.2223,6.2475,6.121,6.1458,100833,0
2009-09-28,6.1337,6.2346,6.108,6.2346,96545,0
2009-09-29,6.2346,6.2916,6.2346,6.2538,54220,0
2009-09-30,6.2916,6.2916,6.2156,6.2223,77221,0
2009-10-01,6.2475,6.2727,6.2286,6.241,42759,0
2009-10-02,6.2664,6.2982,6.1967,6.241,111922,0
2009-10-05,6.3166,6.3166,6.203,6.3042,79509,0
2009-10-06,6.2792,6.3487,6.2727,6.3361,97214,0
2009-10-07,6.2982,6.3611,6.2792,6.3487,84763,0
2009-10-08,6.3293,6.3293,6.2223,6.2916,124395,0
2009-10-09,6.2346,6.2346,6.1269,6.1269,126939,0
2009-10-12,6.1269,6.1269,5.7222,5.7789,276264,0
2009-10-13,5.8104,5.9056,5.7914,5.8486,81428,0
2009-10-14,5.8486,5.8737,5.6841,5.6969,175257,0
2009-10-15,5.6969,5.6969,5.5131,5.6077,195735,0
2009-10-16,5.6333,5.7158,5.6077,5.6901,124913,0
2009-10-19,5.7282,5.7914,5.6969,5.7789,53495,0
2009-10-20,5.8044,5.9183,5.7472,5.7855,130986,0
2009-10-21,5.7662,5.9625,5.7662,5.9245,82078,0
2009-10-22,5.8864,5.8864,5.7789,5.8293,56805,0
2009-10-23,5.8169,5.8234,5.6969,5.76,119470,0
2009-10-26,5.7412,5.8044,5.7282,5.7726,57692,0
2009-10-27,5.8044,5.8044,5.7344,5.7472,71074,0
2009-10-28,5.7029,5.7914,5.602,5.602,132480,0
2009-10-29,5.6145,5.7789,5.6145,5.7662,87816,0
2009-10-30,5.7662,5.7726,5.7029,5.7344,15614,0
2009-11-02,5.7282,5.7726,5.6841,5.6969,109678,0
2009-11-03,5.665,5.7662,5.6585,5.7158,74984,0
2009-11-04,5.6969,5.7662,5.678,5.6901,100483,0
2009-11-05,5.678,5.8104,5.6397,5.8044,87271,0
2009-11-06,5.7158,5.8293,5.7158,5.7978,40655,0
2009-11-09,5.8044,5.8486,5.76,5.7914,67297,0
2009-11-10,5.7789,5.7914,5.665,5.7092,100068,0
2009-11-11,5.6709,5.7789,5.6585,5.7158,69245,0
2009-11-12,5.6709,5.6841,5.602,5.6206,87042,0
2009-11-13,5.6077,5.6397,5.5508,5.5577,100038,0
2009-11-16,5.5888,5.6145,5.5006,5.5319,210470,0
2009-11-17,5.5635,5.5699,5.5131,5.5508,147504,0
2009-11-18,5.5451,5.5827,5.5195,5.5508,75406,0
2009-11-19,5.5451,5.5451,5.4748,5.5006,136382,0
2009-11-20,5.488,5.5068,5.393,5.393,172165,0
2009-11-23,5.3801,5.4181,5.33,5.3358,172214,0
2009-11-24,5.3358,5.393,5.3227,5.3611,93634,0
2009-11-25,5.3549,5.4309,5.3549,5.4245,75655,0
2009-11-27,5.3487,5.5827,5.3487,5.5319,31512,0
2009-11-30,5.4437,5.5131,5.4118,5.5006,55274,0
2009-12-01,5.5068,5.5319,5.4622,5.4622,47029,0
2009-12-02,5.4748,5.5577,5.4181,5.5577,109626,0
2009-12-03,5.5577,5.5827,5.4817,5.5451,69232,0
2009-12-04,5.5577,5.5827,5.5386,5.5827,42183,0
2009-12-07,5.5699,5.6145,5.5577,5.5827,120578,0
2009-12-08,5.5768,5.5827,5.5006,5.5006,79104,0
2009-12-09,5.5131,5.5195,5.4118,5.4499,94915,0
2009-12-10,5.4309,5.4499,5.399,5.4437,73530,0
2009-12-11,5.4437,5.4437,5.399,5.4245,84309,0
2009-12-14,5.4371,5.4371,5.3801,5.399,215325,0
2009-12-15,5.399,5.4118,5.3169,5.3865,217321,0
2009-12-16,5.3865,5.4499,5.3741,5.4437,70910,0
2009-12-17,5.3801,5.5386,5.3801,5.5386,138156,0
2009-12-18,5.488,5.5259,5.4309,5.5195,70163,0
2009-12-21,5.5319,5.5319,5.4371,5.4371,122867,0
2009-12-22,5.4563,5.5068,5.4499,5.488,58737,0
2009-12-23,5.4437,5.5068,5.4371,5.4622,83443,0
2009-12-24,5.5006,5.5068,5.4817,5.494,31486,0
2009-12-28,5.4748,5.5068,5.4689,5.5006,56724,0
2009-12-29,5.5068,5.5386,5.494,5.5386,126458,0
2009-12-30,5.4371,5.5259,5.4309,5.494,119910,0
2009-12-31,5.5068,5.5386,5.4622,5.494,142987,0
2010-01-04,5.488,5.5195,5.4689,5.5131,84424,0
2010-01-05,5.5131,5.5386,5.4817,5.5386,128078,0
2010-01-06,5.5195,5.6459,5.5195,5.6333,173739,0
2010-01-07,5.6397,5.6397,5.5319,5.5954,107224,0
2010-01-08,5.5768,5.6145,5.5635,5.5954,51243,0
2010-01-11,5.5888,5.6333,5.5386,5.5635,183899,0
2010-01-12,5.5319,5.5635,5.4748,5.5635,116066,0
2010-01-13,5.5451,5.5768,5.488,5.5451,121750,0
2010-01-14,5.5195,5.5768,5.5131,5.5451,52596,0
2010-01-15,5.5577,5.5888,5.5131,5.5699,67559,0
2010-01-19,5.5768,5.6077,5.5577,5.5888,72452,0
2010-01-20,5.5386,5.5768,5.5131,5.5635,97138,0
2010-01-21,5.5635,5.5635,5.5195,5.5195,64017,0
2010-01-22,5.5259,5.5319,5.488,5.488,61162,0
2010-01-25,5.4689,5.5006,5.4437,5.488,75748,0
2010-01-26,5.4563,5.5006,5.4563,5.4689,27444,0
2010-01-27,5.5006,5.5577,5.4689,5.5577,58806,0
2010-01-28,5.5635,5.5827,5.5319,5.5827,62866,0
2010-01-29,5.5768,5.5827,5.5195,5.5451,43854,0
2010-02-01,5.5827,5.5827,5.5195,5.5195,88827,0
2010-02-02,5.5319,5.5827,5.5319,5.5699,90713,0
2010-02-03,5.5319,5.5635,5.5259,5.5508,98964,0
2010-02-04,5.5508,5.5768,5.5386,5.5635,67316,0
2010-02-05,5.5699,5.5699,5.5068,5.5508,107634,0
2010-02-08,5.5386,5.5888,5.5386,5.5827,70714,0
2010-02-09,5.5699,5.5768,5.5386,5.5699,63896,0
2010-02-10,5.5508,5.5827,5.5508,5.5827,118119,0
2010-02-11,5.5827,5.5888,5.5699,5.5768,36262,0
2010-02-12,5.5699,5.6145,5.5699,5.5954,71697,0
2010-02-16,5.5888,5.6077,5.5699,5.5699,108436,0
2010-02-17,5.6145,5.6206,5.5768,5.5768,45770,0
2010-02-18,5.5888,5.602,5.5508,5.5508,119133,0
2010-02-19,5.5577,5.5888,5.5451,5.5577,76560,0
2010-02-22,5.5768,5.5768,5.5451,5.5577,51242,0
2010-02-23,5.5508,5.5635,5.5386,5.5451,59117,0
2010-02-24,5.5508,5.5768,5.5508,5.5635,38412,0
2010-02-25,5.5699,5.602,5.5635,5.5827,38717,0
2010-02-26,5.5888,5.6333,5.5827,5.6333,127106,0
2010-03-01,5.6272,5.6585,5.5508,5.5577,114971,0
2010-03-02,5.5768,5.6145,5.5635,5.5768,123798,0
2010-03-03,5.5954,5.6206,5.5768,5.6077,118837,0
2010-03-04,5.6077,5.6272,5.602,5.6145,74356,0
2010-03-05,5.6206,5.6459,5.6145,5.6333,47223,0
2010-03-08,5.665,5.665,5.6145,5.6459,107971,0
2010-03-09,5.6077,5.6459,5.602,5.602,140761,0
2010-03-10,5.6206,5.6459,5.6077,5.6206,59844,0
2010-03-11,5.6272,5.6397,5.602,5.6272,87260,0
2010-03-12,5.602,5.6333,5.5635,5.5768,208433,0
2010-03-15,5.5699,5.5827,5.5195,5.5319,82114,0
2010-03-16,5.5259,5.5259,5.4748,5.5006,183476,0
2010-03-17,5.5131,5.5635,5.4622,5.4622,140808,0
2010-03-18,5.5068,5.5577,5.4748,5.488,90188,0
2010-03-19,5.488,5.488,5.4563,5.4563,67985,0
2010-03-22,5.4689,5.5386,5.4622,5.494,75858,0
2010-03-23,5.494,5.5386,5.4748,5.4817,106923,0
2010-03-24,5.4817,5.5195,5.4817,5.494,101242,0
2010-03-25,5.494,5.5195,5.4817,5.4817,105265,0
2010-03-26,5.488,5.5577,5.4748,5.5259,84476,0
2010-03-29,5.5508,5.5577,5.5131,5.5577,65139,0
2010-03-30,5.5768,5.5954,5.5259,5.5386,71549,0
2010-03-31,5.5386,5.5699,5.5386,5.5699,35974,0
2010-04-01,5.5699,5.602,5.5699,5.602,65093,0
2010-04-05,5.6272,5.6709,5.6206,5.665,98310,0
2010-04-06,5.665,5.678,5.6333,5.6333,103209,0
2010-04-07,5.6459,5.665,5.5768,5.5888,145453,0
2010-04-08,5.5768,5.602,5.5319,5.5635,57249,0
2010-04-09,5.6077,5.6077,5.5319,5.5386,57300,0
2010-04-12,5.5451,5.5508,5.5131,5.5195,97715,0
2010-04-13,5.5068,5.5259,5.5006,5.5259,110261,0
2010-04-14,5.5386,5.602,5.5259,5.5259,136469,0
2010-04-15,5.5259,5.5451,5.5006,5.5386,102864,0
2010-04-16,5.5386,5.5577,5.5131,5.5577,36265,0
2010-04-19,5.5768,5.5768,5.4748,5.5131,194188,0
2010-04-20,5.5131,5.5508,5.494,5.5068,99133,0
2010-04-21,5.5386,5.5577,5.5131,5.5577,82057,0
2010-04-22,5.5577,5.602,5.5451,5.5954,105509,0
2010-04-23,5.5927,5.6117,5.567,5.6117,35108,0
2010-04-26,5.6206,5.6206,5.5888,5.5888,87750,0
2010-04-27,5.5954,5.678,5.5954,5.665,174736,0
2010-04-28,5.678,5.7789,5.665,5.76,203633,0
2010-04-29,5.7538,5.8293,5.7472,5.8104,180059,0
2010-04-30,5.8044,5.8424,5.6969,5.7282,153415,0
2010-05-03,5.7726,5.7914,5.7412,5.7726,71599,0
2010-05-04,5.7282,5.7914,5.7222,5.7855,91018,0
2010-05-05,5.7855,5.7914,5.7282,5.7662,81406,0
2010-05-06,5.7789,5.7855,5.6272,5.7158,125892,0
2010-05-07,5.8044,5.8104,5.6709,5.6901,105347,0
2010-05-10,5.7538,5.8104,5.7344,5.8044,128860,0
2010-05-11,5.7914,5.7978,5.7092,5.7472,70261,0
2010-05-12,5.7662,5.8234,5.7472,5.8169,86137,0
2010-05-13,5.8044,5.8169,5.76,5.76,36538,0
2010-05-14,5.7662,5.8931,5.7412,5.7538,74809,0
2010-05-17,5.7472,5.7662,5.665,5.7092,105132,0
2010-05-18,5.7092,5.7222,5.6333,5.6524,118266,0
2010-05-19,5.6524,5.665,5.6272,5.6585,136871,0
2010-05-20,5.6206,5.6397,5.5068,5.6272,165551,0
2010-05-21,5.5699,5.7029,5.5699,5.6969,80985,0
2010-05-24,5.6901,5.7726,5.6841,5.7222,81597,0
2010-05-25,5.6969,5.8234,5.6969,5.7914,199334,0
2010-05-26,5.8169,5.8997,5.7789,5.8293,132988,0
2010-05-27,5.8361,5.9183,5.8234,5.8678,89426,0
2010-05-28,6.0065,6.0065,5.8424,5.9056,44405,0
2010-06-01,5.9056,5.9562,5.8612,5.8804,143569,0
2010-06-02,5.8551,5.9375,5.8104,5.8612,197443,0
2010-06-03,5.8612,5.8864,5.8424,5.8737,84524,0
2010-06-04,5.8361,5.8678,5.8234,5.8486,84073,0
2010-06-07,5.8486,5.8737,5.8486,5.8737,128458,0
2010-06-08,5.8737,5.9435,5.8678,5.9435,118831,0
2010-06-09,5.9183,5.9183,5.8612,5.8612,68311,0
2010-06-10,5.8486,5.8931,5.8104,5.8864,71444,0
2010-06-11,5.8864,5.8864,5.8486,5.8486,62866,0
2010-06-14,5.8551,5.8931,5.8169,5.8551,85768,0
2010-06-15,5.8424,5.8804,5.8293,5.8293,69404,0
2010-06-16,5.8486,5.8804,5.8424,5.8804,49226,0
2010-06-17,5.8864,5.9056,5.8551,5.8737,52010,0
2010-06-18,5.8804,5.8997,5.8293,5.8997,80809,0
2010-06-21,5.8997,5.9308,5.8612,5.8804,89086,0
2010-06-22,5.8678,5.8678,5.8293,5.8361,109468,0
2010-06-23,5.8234,5.8424,5.7726,5.8234,136152,0
2010-06-24,5.8293,5.8293,5.7538,5.76,76753,0
2010-06-25,5.7789,5.8361,5.76,5.7978,60712,0
2010-06-28,5.8104,5.8612,5.7978,5.8612,78087,0
2010-06-29,5.9496,5.9496,5.7472,5.7914,132354,0
2010-06-30,5.7931,5.8325,5.7739,5.7931,82232,0
2010-07-01,5.7978,5.8737,5.7978,5.8486,94526,0
2010-07-02,5.8551,5.8864,5.8551,5.8612,61678,0
2010-07-06,5.8678,5.9375,5.8678,5.9183,58935,0
2010-07-07,5.9183,5.9496,5.9115,5.9435,66351,0
2010-07-08,5.9183,5.9308,5.8424,5.8864,55266,0
2010-07-09,5.8612,5.8931,5.8424,5.8678,37030,0
2010-07-12,5.8486,5.9687,5.8424,5.9562,79134,0
2010-07-13,5.9496,6.0702,5.9496,6.0386,85089,0
2010-07-14,6.0005,6.0005,5.9245,5.9687,79569,0
2010-07-15,5.9496,5.9943,5.9375,5.9562,47681,0
2010-07-16,5.9687,5.9943,5.9056,5.9245,62835,0
2010-07-19,5.9115,5.9435,5.8864,5.9245,83879,0
2010-07-20,5.9308,5.9873,5.8804,5.9435,111217,0
2010-07-21,5.9435,6.0133,5.9115,5.9816,105685,0
2010-07-22,5.9873,6.0065,5.9687,5.9816,32781,0
2010-07-23,5.9562,6.0005,5.9562,5.9873,84595,0
2010-07-26,5.9625,5.9873,5.9308,5.9751,130197,0
2010-07-27,5.9625,5.9943,5.9625,5.9816,87234,0
2010-07-28,5.9625,6.0702,5.9375,5.9496,110655,0
2010-07-29,5.9687,5.9816,5.9625,5.9687,39455,0
2010-07-30,5.9625,6.0065,5.9625,5.9687,89091,0
2010-08-02,6.0133,6.0762,5.9873,6.0762,83595,0
2010-08-03,6.083,6.1526,6.0577,6.1526,82029,0
2010-08-04,6.203,6.203,6.1147,6.1398,79141,0
2010-08-05,6.1398,6.1843,6.1269,6.1526,43812,0
2010-08-06,6.1906,6.2982,6.1906,6.2346,106769,0
2010-08-09,6.2538,6.2538,6.1967,6.2538,73092,0
2010-08-10,6.2094,6.2286,6.203,6.2223,58890,0
2010-08-11,6.1967,6.203,6.1147,6.1147,112879,0
2010-08-12,6.108,6.1269,6.051,6.051,126822,0
2010-08-13,6.0639,6.0887,6.0577,6.0762,35798,0
2010-08-16,6.0954,6.241,6.0762,6.1967,106475,0
2010-08-17,6.1715,6.1843,6.121,6.1715,126609,0
2010-08-18,6.1906,6.2156,6.1526,6.1584,55986,0
2010-08-19,6.178,6.1843,6.1337,6.1715,34738,0
2010-08-20,6.1843,6.1906,6.1651,6.1651,51244,0
2010-08-23,6.1967,6.2156,6.1584,6.203,61508,0
2010-08-24,6.1967,6.2286,6.1967,6.203,69228,0
2010-08-25,6.2094,6.2727,6.203,6.2286,95383,0
2010-08-26,6.2346,6.2598,6.2094,6.2223,110790,0
2010-08-27,6.2346,6.2475,6.2094,6.2223,32085,0
2010-08-30,6.2156,6.2346,6.1906,6.2346,31058,0
2010-08-31,6.2029,6.2486,6.1963,6.2158,87771,0
2010-09-01,6.2094,6.2854,6.2094,6.2598,48268,0
2010-09-02,6.2538,6.2916,6.2346,6.2475,72948,0
2010-09-03,6.241,6.3293,6.2346,6.3293,164216,0
2010-09-07,6.2916,6.3235,6.2792,6.3108,83276,0
2010-09-08,6.5005,6.5894,6.3293,6.3293,70846,0
2010-09-09,6.3166,6.3235,6.2792,6.3108,43898,0
2010-09-10,6.3042,6.3042,6.2538,6.2538,59877,0
2010-09-13,6.2664,6.2916,6.2538,6.2538,104291,0
2010-09-14,6.3108,6.412,6.2664,6.3928,199591,0
2010-09-15,6.412,6.4308,6.2475,6.3293,251758,0
2010-09-16,6.2982,6.3611,6.2664,6.2664,51752,0
2010-09-17,6.2854,6.3739,6.2727,6.3361,85126,0
2010-09-20,6.3739,6.4437,6.2982,6.4245,247771,0
2010-09-21,6.4184,6.4372,6.3552,6.3611,116229,0
2010-09-22,6.3928,6.412,6.2727,6.2982,154377,0
2010-09-23,6.2982,6.3611,6.2916,6.3042,117799,0
2010-09-24,6.3423,6.3423,6.2346,6.2598,197655,0
2010-09-27,6.2223,6.2475,6.1526,6.1584,241417,0
2010-09-28,6.1458,6.1967,6.1147,6.178,195232,0
2010-09-29,6.2094,6.2538,6.1843,6.203,154979,0
2010-09-30,6.2083,6.2339,6.1827,6.189,92064,0
2010-10-01,6.2346,6.241,6.1651,6.203,109136,0
2010-10-04,6.1967,6.2156,6.1967,6.203,87624,0
2010-10-05,6.203,6.2156,6.1906,6.1967,98492,0
2010-10-06,6.1458,6.1843,6.121,6.1337,96886,0
2010-10-07,6.1398,6.1584,6.108,6.1147,95107,0
2010-10-08,6.1458,6.1584,6.1147,6.121,65058,0
2010-10-11,6.1526,6.1584,6.1147,6.1337,91309,0
2010-10-12,6.1269,6.178,6.1269,6.178,64797,0
2010-10-13,6.1458,6.1967,6.1269,6.1906,75601,0
2010-10-14,6.1967,6.203,6.1398,6.1715,72831,0
2010-10-15,6.1584,6.2094,6.1526,6.1967,26456,0
2010-10-18,6.203,6.203,6.1269,6.1337,87577,0
2010-10-19,6.1269,6.1584,6.0065,6.032,136343,0
2010-10-20,6.083,6.083,6.0065,6.0639,80941,0
2010-10-21,6.051,6.108,6.051,6.0954,40524,0
2010-10-22,6.108,6.1398,6.0762,6.121,38330,0
2010-10-25,6.0954,6.108,6.0762,6.108,66174,0
2010-10-26,6.102,6.121,6.0762,6.0762,62482,0
2010-10-27,6.0954,6.0954,6.0639,6.0762,116602,0
2010-10-28,6.0577,6.102,6.0447,6.0447,105752,0
2010-10-29,6.0535,6.0872,6.0136,6.0469,51542,0
2010-11-01,6.0577,6.1269,6.051,6.0887,62010,0
2010-11-02,6.0762,6.108,6.0702,6.083,82861,0
2010-11-03,6.0762,6.108,6.0447,6.083,102688,0
2010-11-04,6.0762,6.102,6.0447,6.0639,138930,0
2010-11-05,6.0702,6.0887,6.051,6.0887,60818,0
2010-11-08,6.051,6.0762,6.032,6.0386,124030,0
2010-11-09,6.0191,6.0191,5.8361,5.8804,299651,0
2010-11-10,5.8551,5.8864,5.5768,5.602,472176,0
2010-11-11,5.4371,5.6459,5.3107,5.5635,475311,0
2010-11-12,5.4748,5.5068,5.4057,5.4748,417556,0
2010-11-15,5.4748,5.5006,5.1013,5.2217,628083,0
2010-11-16,5.1773,5.4309,5.0005,5.4309,866839,0
2010-11-17,5.4309,5.5699,5.33,5.488,224205,0
2010-11-18,5.4817,5.4817,5.2283,5.3039,334291,0
2010-11-19,5.3611,5.4437,5.33,5.399,128722,0
2010-11-22,5.3801,5.602,5.3801,5.5954,272071,0
2010-11-23,5.5888,5.6145,5.5451,5.5577,124586,0
2010-11-24,5.5954,5.602,5.5386,5.5386,84793,0
2010-11-26,5.5451,5.5768,5.5451,5.5699,14199,0
2010-11-29,5.5699,5.5768,5.5195,5.5699,58768,0
2010-11-30,5.5794,5.5862,5.5344,5.5794,110702,0
2010-12-01,5.5699,5.5954,5.5386,5.5386,155481,0
2010-12-02,5.5451,5.5954,5.4371,5.4689,295780,0
2010-12-03,5.4622,5.5699,5.4622,5.494,93039,0
2010-12-06,5.4748,5.5259,5.4057,5.4057,147555,0
2010-12-07,5.3801,5.3865,5.2664,5.3358,258006,0
2010-12-08,5.3039,5.3107,5.1905,5.2664,475560,0
2010-12-09,5.2217,5.2538,5.1587,5.203,245406,0
2010-12-10,5.1649,5.2092,5.1144,5.1773,308718,0
2010-12-13,5.1144,5.2348,5.0699,5.2217,454956,0
2010-12-14,5.1905,5.3678,5.1714,5.3107,554787,0
2010-12-15,5.3419,5.4499,5.2217,5.4118,333987,0
2010-12-16,5.4158,5.4729,5.3455,5.4729,340527,0
2010-12-17,5.5068,5.602,5.5068,5.5451,389094,0
2010-12-20,5.5768,5.5768,5.3487,5.393,446128,0
2010-12-21,5.3358,5.393,5.3169,5.3611,267041,0
2010-12-22,5.3487,5.4622,5.3487,5.393,208724,0
2010-12-23,5.3865,5.4371,5.3419,5.3741,178636,0
2010-12-27,5.4245,5.5131,5.3487,5.4181,211392,0
2010-12-28,5.4245,5.4689,5.393,5.4499,163190,0
2010-12-29,5.5072,5.5398,5.4358,5.5136,202835,0
2010-12-30,5.5594,5.5594,5.4033,5.5201,288267,0
2010-12-31,5.4973,5.5718,5.4973,5.5515,182458,0
2011-01-03,5.4563,5.5131,5.4499,5.4817,334083,0
2011-01-04,5.4748,5.488,5.4245,5.4563,195746,0
2011-01-05,5.4437,5.4689,5.4371,5.4437,100357,0
2011-01-06,5.4309,5.494,5.4309,5.4817,130419,0
2011-01-07,5.494,5.5131,5.4563,5.494,100546,0
2011-01-10,5.5195,5.5259,5.4563,5.5068,204105,0
2011-01-11,5.488,5.5006,5.4057,5.4748,161481,0
2011-01-12,5.4563,5.4689,5.393,5.4118,203705,0
2011-01-13,5.4437,5.4437,5.3801,5.3801,173640,0
2011-01-14,5.3611,5.3678,5.1773,5.3169,605494,0
2011-01-18,5.3074,5.3074,5.2436,5.2948,283308,0
2011-01-19,5.2948,5.32,5.224,5.2629,188194,0
2011-01-20,5.2348,5.2595,5.2217,5.2538,270824,0
2011-01-21,5.2789,5.3419,5.2595,5.3358,197845,0
2011-01-24,5.3678,5.4181,5.3419,5.3865,143083,0
2011-01-25,5.3611,5.4309,5.2979,5.4309,139924,0
2011-01-26,5.393,5.4563,5.3801,5.4371,151085,0
2011-01-27,5.4563,5.4689,5.399,5.4563,75936,0
2011-01-28,5.4689,5.4817,5.4245,5.4437,145527,0
2011-01-31,5.4433,5.4433,5.3959,5.4433,155549,0
2011-02-01,5.488,5.5068,5.4563,5.5068,153247,0
2011-02-02,5.5068,5.5259,5.4748,5.5259,254489,0
2011-02-03,5.5111,5.5367,5.5049,5.5178,165694,0
2011-02-04,5.5131,5.5451,5.5068,5.5386,67309,0
2011-02-07,5.5386,5.6206,5.5386,5.6077,176499,0
2011-02-08,5.6333,5.6333,5.5508,5.5635,130192,0
2011-02-09,5.5259,5.5451,5.494,5.5451,82309,0
2011-02-10,5.5939,5.6257,5.4919,5.6257,192887,0
2011-02-11,5.5768,5.6333,5.5768,5.6333,160760,0
2011-02-14,5.6333,5.6333,5.5827,5.6206,236746,0
2011-02-15,5.6206,5.6841,5.6206,5.6585,233737,0
2011-02-16,5.6459,5.6901,5.6397,5.6841,319843,0
2011-02-18,5.6893,5.7277,5.6893,5.7277,130685,0
2011-02-22,5.7029,5.7092,5.6272,5.6333,231008,0
2011-02-23,5.665,5.6969,5.6333,5.6969,89573,0
2011-02-24,5.678,5.7092,5.5699,5.6901,156838,0
2011-02-25,5.6772,5.7277,5.6387,5.7217,120288,0
2011-02-28,5.7022,5.8325,5.6959,5.8126,149946,0
2011-03-01,5.8492,5.9006,5.8043,5.8622,128456,0
2011-03-02,5.8557,5.8813,5.8043,5.8297,108359,0
2011-03-03,5.8557,5.8936,5.8235,5.8297,76895,0
2011-03-04,5.8617,5.8617,5.7912,5.7912,143033,0
2011-03-07,5.7977,5.817,5.7912,5.7977,94099,0
2011-03-08,5.8104,5.8234,5.8043,5.8104,72393,0
2011-03-09,5.8295,5.8295,5.7407,5.7596,75429,0
2011-03-10,5.7531,5.7531,5.6692,5.6883,115406,0
2011-03-11,5.715,5.7277,5.6577,5.696,117369,0
2011-03-14,5.6835,5.7217,5.6257,5.6772,81288,0
2011-03-15,5.6069,5.67,5.6069,5.6257,132642,0
2011-03-16,5.6257,5.715,5.6257,5.6772,93876,0
2011-03-17,5.7154,5.761,5.6832,5.6832,93589,0
2011-03-18,5.7017,5.7531,5.6827,5.6827,46909,0
2011-03-21,5.7022,5.7217,5.6835,5.696,31104,0
2011-03-22,5.696,5.7277,5.6893,5.696,57115,0
2011-03-23,5.7022,5.715,5.7022,5.715,62849,0
2011-03-24,5.715,5.7277,5.715,5.715,73755,0
2011-03-25,5.7144,5.7336,5.7144,5.7271,107613,0
2011-03-28,5.7339,5.7466,5.7277,5.7466,73154,0
2011-03-29,5.7407,5.7466,5.7085,5.7217,55105,0
2011-03-30,5.715,5.7534,5.6893,5.696,87812,0
2011-03-31,5.6937,5.714,5.6599,5.6599,99305,0
2011-04-01,5.7144,5.7463,5.6761,5.6827,57531,0
2011-04-04,5.7017,5.7336,5.6827,5.7336,54450,0
2011-04-05,5.7413,5.767,5.7154,5.7541,65299,0
2011-04-06,5.7721,5.8428,5.7593,5.8043,70119,0
2011-04-07,5.825,5.8897,5.7734,5.825,45962,0
2011-04-08,5.8043,5.817,5.7076,5.7336,77619,0
2011-04-11,5.721,5.7531,5.6566,5.7144,134252,0
2011-04-12,5.6889,5.7154,5.6765,5.6959,57438,0
2011-04-13,5.6827,5.721,5.6566,5.6883,70225,0
2011-04-14,5.6692,5.6951,5.6566,5.6566,97631,0
2011-04-15,5.6636,5.6951,5.6505,5.6566,110109,0
2011-04-18,5.6437,5.6761,5.5927,5.6378,130250,0
2011-04-19,5.6566,5.6636,5.6117,5.6187,134343,0
2011-04-20,5.6313,5.6827,5.6313,5.6313,152256,0
2011-04-21,5.6313,5.6883,5.6313,5.6827,32175,0
2011-04-25,5.6566,5.6761,5.6187,5.6505,95922,0
2011-04-26,5.6508,5.6696,5.6382,5.644,64247,0
2011-04-27,5.6636,5.6692,5.6505,5.6566,71657,0
2011-04-28,5.6696,5.6768,5.644,5.644,162506,0
2011-04-29,5.6497,5.6768,5.6497,5.6635,62343,0
2011-05-02,5.6696,5.7087,5.6696,5.696,82869,0
2011-05-03,5.6959,5.7739,5.6889,5.7543,130670,0
2011-05-04,5.7282,5.7734,5.7154,5.7734,59138,0
2011-05-05,5.7739,5.8583,5.7543,5.7803,142770,0
2011-05-06,5.7993,5.8315,5.7734,5.8187,65065,0
2011-05-09,5.8059,5.825,5.7865,5.825,113427,0
2011-05-10,5.8447,5.8768,5.8315,5.8447,78822,0
2011-05-11,5.8193,5.8386,5.8063,5.8259,49993,0
2011-05-12,5.825,5.8377,5.7927,5.8377,103845,0
2011-05-13,5.8571,5.8571,5.8059,5.8118,72944,0
2011-05-16,5.7927,5.8059,5.7797,5.7865,105348,0
2011-05-17,5.7927,5.825,5.7734,5.8187,45414,0
2011-05-18,5.8059,5.8377,5.7797,5.8059,117009,0
2011-05-19,5.825,5.864,5.8059,5.8315,57019,0
2011-05-20,5.8386,5.8583,5.8193,5.8325,80433,0
2011-05-23,5.8377,5.864,5.8187,5.8571,132771,0
2011-05-24,5.8897,5.9088,5.8377,5.8447,138574,0
2011-05-25,5.8377,5.8571,5.8377,5.8377,55210,0
2011-05-26,5.8508,5.9219,5.8377,5.9025,123914,0
2011-05-27,5.943,5.943,5.8973,5.943,67249,0
2011-05-31,5.9459,6.0061,5.9391,5.9459,111360,0
2011-06-01,5.9819,6.0142,5.9754,5.995,100482,0
2011-06-02,5.9687,5.995,5.943,5.943,60373,0
2011-06-03,5.9364,5.9624,5.9364,5.9558,47083,0
2011-06-06,5.9624,5.9819,5.943,5.943,46683,0
2011-06-07,5.9558,5.995,5.943,5.943,69302,0
2011-06-08,5.9492,5.9687,5.9492,5.9558,55430,0
2011-06-09,5.9697,6.009,5.9175,5.9765,146197,0
2011-06-10,5.9687,6.0142,5.9102,5.9819,98940,0
2011-06-13,5.9687,5.9819,5.8126,5.8516,117206,0
2011-06-14,5.8259,5.9299,5.8259,5.8782,84485,0
2011-06-15,5.8583,5.8708,5.7931,5.8516,131886,0
2011-06-16,5.8339,5.8602,5.8207,5.8207,80192,0
2011-06-17,5.8126,5.8782,5.8126,5.8516,38358,0
2011-06-20,5.8453,5.904,5.8453,5.904,39603,0
2011-06-21,5.9102,5.9624,5.904,5.9364,47147,0
2011-06-22,5.9558,5.9819,5.9492,5.9492,53099,0
2011-06-23,5.9299,6.0534,5.9299,5.9819,98978,0
2011-06-24,5.9765,5.9829,5.9306,5.9633,71426,0
2011-06-27,5.9492,6.0015,5.9299,5.9558,53058,0
2011-06-28,5.9687,6.0142,5.9687,5.988,42553,0
2011-06-29,5.9754,6.0142,5.9687,5.988,88056,0
2011-06-30,5.9971,6.0106,5.9695,5.9695,113434,0
2011-07-01,5.9987,6.0315,5.9594,5.9922,113743,0
2011-07-05,5.9922,6.0315,5.972,5.9987,131652,0
2011-07-06,6.0132,6.0796,5.993,6.0796,92850,0
2011-07-07,6.091,6.1305,6.0646,6.0646,78448,0
2011-07-08,6.0713,6.1243,6.0646,6.1107,54821,0
2011-07-11,6.1071,6.1463,6.1071,6.1463,43352,0
2011-07-12,6.1243,6.1243,6.0252,6.0646,107470,0
2011-07-13,6.0352,6.0745,6.0286,6.0422,69242,0
2011-07-14,6.0877,6.1007,6.0155,6.0155,59574,0
2011-07-15,6.0155,6.0551,6.009,6.0222,30995,0
2011-07-18,6.0482,6.0482,5.9567,6.0029,78886,0
2011-07-19,5.9863,6.0329,5.9602,6.0132,44796,0
2011-07-20,5.996,6.0422,5.9829,6.0029,86473,0
2011-07-21,6.0222,6.0809,6.009,6.0551,42331,0
2011-07-22,6.0583,6.0646,6.0315,6.0315,46078,0
2011-07-25,6.0286,6.0422,5.989,5.989,74422,0
2011-07-26,5.9729,6.0061,5.9602,6.0061,91050,0
2011-07-27,6.0029,6.0029,5.8912,5.9106,89784,0
2011-07-28,5.9204,5.9602,5.827,5.9333,123625,0
2011-07-29,5.8315,5.9459,5.8247,5.8584,186360,0
2011-08-01,5.972,5.9856,5.9004,5.9856,62311,0
2011-08-02,5.9933,6.0601,5.9865,6.0066,112639,0
2011-08-03,6.0051,6.0713,5.9794,6.0252,38731,0
2011-08-04,6.0461,6.2255,5.907,6.1258,271258,0
2011-08-05,6.1107,6.1107,5.8407,5.9922,214998,0
2011-08-08,5.9198,5.9198,5.7283,5.8339,427113,0
2011-08-09,5.814,6.0646,5.7419,6.0315,398389,0
2011-08-10,5.913,6.012,5.8472,5.9393,99889,0
2011-08-11,5.9524,6.0315,5.8672,6.0315,109834,0
2011-08-12,6.0051,6.0252,5.9261,5.9261,72576,0
2011-08-15,5.9198,5.9987,5.9198,5.9594,94198,0
2011-08-16,5.9524,5.9794,5.946,5.9794,49017,0
2011-08-17,5.9794,6.0315,5.9594,5.9856,49935,0
2011-08-18,5.9659,6.0583,5.9261,5.9659,140393,0
2011-08-19,5.9401,5.9863,5.9005,5.9802,159401,0
2011-08-22,5.972,5.9794,5.9393,5.946,52485,0
2011-08-23,5.9659,5.9922,5.946,5.972,115185,0
2011-08-24,5.9594,5.9922,5.946,5.946,49137,0
2011-08-25,5.9659,6.0315,5.9524,6.012,91198,0
2011-08-26,6.0329,6.0329,5.9729,5.9729,86413,0
2011-08-29,6.0252,6.0513,5.9794,5.9856,84102,0
2011-08-30,5.9987,6.0713,5.9922,6.0513,81394,0
2011-08-31,6.0857,6.0857,6.0379,6.065,64414,0
2011-09-01,6.0583,6.091,6.0513,6.0646,62025,0
2011-09-02,6.0661,6.1136,6.0393,6.0867,50168,0
2011-09-06,6.067,6.1469,6.0403,6.1405,90868,0
2011-09-07,6.1469,6.1469,6.0935,6.0935,64151,0
2011-09-08,6.1205,6.1871,6.0469,6.0535,106012,0
2011-09-09,6.0329,6.1125,5.993,6.1125,46108,0
2011-09-12,6.1125,6.1125,6.0796,6.1059,59736,0
2011-09-13,6.0996,6.1325,6.0864,6.1125,35616,0
2011-09-14,6.1125,6.1391,6.0397,6.0461,149802,0
2011-09-15,6.0729,6.0729,6.0132,6.0329,62421,0
2011-09-16,6.0263,6.1125,6.0263,6.1059,66642,0
2011-09-19,6.0796,6.0926,6.0397,6.0926,69026,0
2011-09-20,6.0996,6.1659,6.0596,6.1659,83427,0
2011-09-21,6.1391,6.1722,6.1325,6.1659,46905,0
2011-09-22,6.1059,6.1722,6.1059,6.1456,59028,0
2011-09-23,6.1338,6.1541,6.1069,6.1405,41479,0
2011-09-26,6.1588,6.1992,6.1391,6.1992,68090,0
2011-09-27,6.2055,6.2319,6.1391,6.2055,115835,0
2011-09-28,6.2186,6.2319,6.1659,6.2319,55290,0
2011-09-29,6.2255,6.2387,6.1858,6.1858,108413,0
2011-09-30,6.2059,6.2334,6.1919,6.2195,81365,0
2011-10-03,6.2255,6.2387,6.2055,6.2387,143926,0
2011-10-04,6.2407,6.2407,6.1269,6.1605,165408,0
2011-10-05,6.1743,6.1743,6.1343,6.1476,65193,0
2011-10-06,6.141,6.1679,6.1072,6.1611,95332,0
2011-10-07,6.1541,6.2007,6.1405,6.1469,50513,0
2011-10-10,6.1605,6.2139,6.1605,6.2007,102773,0
2011-10-11,6.2272,6.254,6.2007,6.254,47835,0
2011-10-12,6.2272,6.2474,6.2007,6.2007,73933,0
2011-10-13,6.2339,6.2407,6.2007,6.2339,58952,0
2011-10-14,6.2474,6.2875,6.2139,6.254,59026,0
2011-10-17,6.2607,6.2807,6.2607,6.2807,56078,0
2011-10-18,6.2676,6.3074,6.2207,6.2474,30912,0
2011-10-19,6.2407,6.2807,6.2272,6.2272,45898,0
2011-10-20,6.254,6.254,6.2007,6.2272,65388,0
2011-10-21,6.2286,6.2487,6.2149,6.2219,44978,0
2011-10-24,6.2339,6.2339,6.2073,6.2073,45117,0
2011-10-25,6.215,6.2353,6.2015,6.2288,55409,0
2011-10-26,6.2272,6.2474,6.2139,6.2272,40672,0
2011-10-27,6.314,6.314,6.2474,6.2737,50304,0
2011-10-28,6.2625,6.2953,6.2625,6.2953,23667,0
2011-10-31,6.289,6.2959,6.2476,6.2616,82600,0
2011-11-01,6.3298,6.3371,6.2555,6.2961,54867,0
2011-11-02,6.3074,6.3545,6.3012,6.3545,58192,0
2011-11-03,6.3572,6.4044,6.2961,6.3162,92533,0
2011-11-04,6.3037,6.3439,6.2832,6.2832,86903,0
2011-11-07,6.3155,6.3288,6.309,6.309,65707,0
2011-11-08,6.309,6.3361,6.2953,6.3228,92255,0
2011-11-09,6.3506,6.3572,6.3162,6.3572,60796,0
2011-11-10,6.371,6.3843,6.3572,6.3572,34499,0
2011-11-11,6.3764,6.3967,6.3497,6.3895,65469,0
2011-11-14,6.4031,6.4233,6.3832,6.4233,73396,0
2011-11-15,6.4099,6.4099,6.3895,6.3895,70396,0
2011-11-16,6.3967,6.4168,6.3563,6.4031,57210,0
2011-11-17,6.3967,6.4031,6.3228,6.3497,93087,0
2011-11-18,6.3435,6.3775,6.3371,6.3572,63621,0
2011-11-21,6.3426,6.3563,6.289,6.3155,105916,0
2011-11-22,6.309,6.3426,6.3025,6.3155,71193,0
2011-11-23,6.3288,6.3361,6.2823,6.2823,40622,0
2011-11-25,6.3237,6.3237,6.3099,6.3099,9969,0
2011-11-28,6.3228,6.3497,6.2552,6.289,75113,0
2011-11-29,6.2753,6.3155,6.2753,6.289,71260,0
2011-11-30,6.3394,6.3455,6.2756,6.2897,97574,0
2011-12-01,6.3371,6.3371,6.2829,6.3162,89982,0
2011-12-02,6.2961,6.371,6.2961,6.371,32792,0
2011-12-05,6.3775,6.3908,6.364,6.3908,103721,0
2011-12-06,6.3836,6.3901,6.3494,6.3901,62482,0
2011-12-07,6.3787,6.4606,6.3787,6.4534,107614,0
2011-12-08,6.4332,6.4606,6.3995,6.4057,62561,0
2011-12-09,6.4184,6.4318,6.4044,6.4115,32077,0
2011-12-12,6.4318,6.4318,6.3981,6.4044,44376,0
2011-12-13,6.3908,6.3981,6.364,6.371,119378,0
2011-12-14,6.4044,6.4386,6.364,6.4184,111801,0
2011-12-15,6.4386,6.4518,6.371,6.3843,102293,0
2011-12-16,6.3854,6.4332,6.3854,6.3919,61700,0
2011-12-19,6.4044,6.4044,6.371,6.3843,37388,0
2011-12-20,6.3981,6.3981,6.3506,6.3506,148769,0
2011-12-21,6.364,6.3843,6.3506,6.3572,61052,0
2011-12-22,6.3981,6.4184,6.371,6.3908,111110,0
2011-12-23,6.3919,6.3919,6.3649,6.3649,54798,0
2011-12-27,6.364,6.4115,6.3506,6.3981,151061,0
2011-12-28,6.3981,6.3981,6.3572,6.3572,84030,0
2011-12-29,6.3572,6.3775,6.3506,6.3572,96570,0
2011-12-30,6.3599,6.3813,6.3531,6.367,113383,0
2012-01-03,6.4194,6.4194,6.3649,6.3649,87797,0
2012-01-04,6.3649,6.4332,6.3649,6.4332,138303,0
2012-01-05,6.4126,6.4262,6.3854,6.4194,48400,0
2012-01-06,6.4332,6.501,6.4262,6.501,116287,0
2012-01-09,6.4739,6.5147,6.4739,6.4944,92307,0
2012-01-10,6.4668,6.508,6.4534,6.4875,179898,0
2012-01-11,6.4864,6.5278,6.4519,6.5278,104713,0
2012-01-12,6.5071,6.5482,6.5071,6.5482,67844,0
2012-01-13,6.5422,6.5555,6.5349,6.5555,55153,0
2012-01-17,6.5603,6.5808,6.5469,6.5469,184429,0
2012-01-18,6.5628,6.6443,6.5628,6.6306,175260,0
2012-01-19,6.6649,6.6649,6.6101,6.6579,166740,0
2012-01-20,6.6715,6.7468,6.6649,6.7468,81993,0
2012-01-23,6.7464,6.7464,6.7125,6.7258,52807,0
2012-01-24,6.6986,6.7258,6.6783,6.7258,69025,0
2012-01-25,6.7464,6.7875,6.6512,6.7329,167176,0
2012-01-26,6.7464,6.8009,6.7193,6.7464,100705,0
2012-01-27,6.7468,6.781,6.7333,6.7398,67875,0
2012-01-30,6.7739,6.8354,6.7464,6.8354,126325,0
2012-01-31,6.8448,6.8727,6.8171,6.8309,145879,0
2012-02-01,6.8567,6.8704,6.829,6.8637,133290,0
2012-02-02,6.8567,6.8976,6.8225,6.8912,155915,0
2012-02-03,6.8976,6.9319,6.8637,6.8976,69961,0
2012-02-06,6.8704,6.8976,6.8637,6.8912,73055,0
2012-02-07,6.8846,6.898,6.8157,6.8915,147486,0
2012-02-08,6.864,6.967,6.864,6.967,133536,0
2012-02-09,6.9804,7.0016,6.967,6.9947,84899,0
2012-02-10,6.966,6.987,6.9524,6.966,46898,0
2012-02-13,6.987,6.987,6.9387,6.9594,53940,0
2012-02-14,6.9524,6.9735,6.9253,6.9735,60037,0
2012-02-15,6.966,6.966,6.9253,6.9253,53760,0
2012-02-16,6.9253,6.9253,6.8567,6.8637,148550,0
2012-02-17,6.8708,6.8846,6.8291,6.8567,125371,0
2012-02-21,6.8423,6.9115,6.8423,6.8704,81931,0
2012-02-22,6.8915,6.912,6.8567,6.8915,30963,0
2012-02-23,6.884,6.9115,6.8704,6.9044,69774,0
2012-02-24,6.912,6.9185,6.8846,6.905,67303,0
2012-02-27,6.8976,6.9735,6.8704,6.884,95268,0
2012-02-28,6.9253,6.9936,6.8912,6.9936,57353,0
2012-02-29,6.9783,6.9993,6.9431,6.9575,108067,0
2012-03-01,6.9947,7.0226,6.9804,7.0226,141955,0
2012-03-02,7.018,7.0321,6.9971,7.018,96393,0
2012-03-05,7.05,7.0635,7.0016,7.0567,69457,0
2012-03-06,7.0321,7.0387,6.9971,7.0111,87592,0
2012-03-07,6.9971,7.1291,6.9971,7.1012,60750,0
2012-03-08,7.1222,7.164,7.1151,7.1222,74358,0
2012-03-09,7.0915,7.1189,7.0709,7.0777,58678,0
2012-03-12,7.0777,7.1052,6.967,7.0086,154778,0
2012-03-13,7.05,7.05,6.9882,6.9882,87794,0
2012-03-14,6.9882,7.0086,6.8567,6.864,184033,0
2012-03-15,6.898,6.898,6.6637,6.7051,473739,0
2012-03-16,6.6982,6.912,6.6571,6.8363,560452,0
2012-03-19,6.7879,6.9531,6.7464,6.898,145891,0
2012-03-20,6.898,6.9185,6.8291,6.8425,94411,0
2012-03-21,6.8708,6.8708,6.7879,6.8291,125464,0
2012-03-22,6.8291,6.8567,6.8157,6.8157,68976,0
2012-03-23,6.817,6.8723,6.8028,6.8237,107331,0
2012-03-26,6.8708,6.8708,6.7808,6.7946,123806,0
2012-03-27,6.7946,6.7946,6.6706,6.7255,290596,0
2012-03-28,6.7673,6.8291,6.7189,6.8225,153414,0
2012-03-29,6.8291,6.8425,6.7946,6.8225,78675,0
2012-03-30,6.8309,6.8871,6.8027,6.8098,129389,0
2012-04-02,6.8723,6.8789,6.7959,6.8098,103577,0
2012-04-03,6.8448,6.866,6.8171,6.838,115948,0
2012-04-04,6.838,6.866,6.8309,6.866,37850,0
2012-04-05,6.8448,6.8798,6.8029,6.8727,90454,0
2012-04-09,6.8654,6.9346,6.8654,6.893,69507,0
2012-04-10,6.8861,6.9346,6.8861,6.9074,63846,0
2012-04-11,6.9281,6.9281,6.9074,6.9139,40204,0
2012-04-12,6.9139,6.9346,6.9074,6.9281,41158,0
2012-04-13,6.9139,6.9281,6.8999,6.9281,45114,0
2012-04-16,6.9416,6.9695,6.9139,6.9206,91665,0
2012-04-17,6.9425,7.0125,6.9289,7.0125,91549,0
2012-04-18,7.0043,7.0111,6.9695,7.0111,102266,0
2012-04-19,6.9908,7.0321,6.9695,7.0043,55611,0
2012-04-20,7.0125,7.0197,6.9708,6.9846,46893,0
2012-04-23,7.0111,7.0248,6.9971,7.0248,65138,0
2012-04-24,7.0248,7.0736,7.018,7.0736,80396,0
2012-04-25,7.0387,7.0663,7.0321,7.0321,61545,0
2012-04-26,7.0458,7.0526,7.018,7.0387,59798,0
2012-04-27,7.0404,7.0756,7.0404,7.0684,40909,0
2012-04-30,7.0489,7.0699,6.9856,6.9924,131228,0
2012-05-01,7.0336,7.0823,6.9918,7.0617,114773,0
2012-05-02,7.0617,7.0895,7.0056,7.0056,142390,0
2012-05-03,7.0336,7.0756,7.0125,7.0197,120427,0
2012-05-04,7.0125,7.0756,7.0125,7.0684,55034,0
2012-05-07,7.0684,7.0895,7.0404,7.0404,92277,0
2012-05-08,7.0617,7.0963,7.0617,7.0617,108020,0
2012-05-09,7.0895,7.0895,7.0542,7.0895,66587,0
2012-05-10,7.0838,7.1048,7.0556,7.0768,85700,0
2012-05-11,7.0756,7.1317,7.0756,7.1317,48023,0
2012-05-14,7.1241,7.1241,7.0475,7.0963,126836,0
2012-05-15,7.0756,7.1454,7.0684,7.0756,86236,0
2012-05-16,7.0895,7.0895,7.0542,7.0756,55941,0
2012-05-17,7.0756,7.0756,6.9356,6.9708,69650,0
2012-05-18,6.9566,6.9776,6.8586,6.8868,161798,0
2012-05-21,6.9356,7.0617,6.9007,6.9425,182841,0
2012-05-22,6.9498,7.0336,6.9425,7.0125,104302,0
2012-05-23,6.9918,7.0125,6.9425,6.9776,45761,0
2012-05-24,6.9708,7.1034,6.9708,7.0895,61073,0
2012-05-25,7.0895,7.0895,7.0056,7.0475,42742,0
2012-05-29,7.0684,7.1034,7.0542,7.1034,62015,0
2012-05-30,7.0963,7.1034,7.0404,7.0823,86460,0
2012-05-31,7.0797,7.1302,7.0513,7.0941,82724,0
2012-06-01,7.0911,7.1257,7.0625,7.1189,74525,0
2012-06-04,7.1317,7.1317,7.0684,7.1173,50954,0
2012-06-05,7.1042,7.1111,7.0546,7.097,163190,0
2012-06-06,7.0903,7.1469,7.0903,7.1329,52812,0
2012-06-07,7.1535,7.1608,7.1184,7.1469,57155,0
2012-06-08,7.1611,7.175,7.0768,7.1117,54041,0
2012-06-11,7.1189,7.1611,7.0977,7.1257,54517,0
2012-06-12,7.0838,7.1397,7.0768,7.0768,54169,0
2012-06-13,7.0911,7.1397,7.0911,7.1397,34886,0
2012-06-14,7.1397,7.1474,7.1048,7.1048,23711,0
2012-06-15,7.1048,7.1117,7.0768,7.1048,122359,0
2012-06-18,7.1048,7.1117,7.0768,7.1117,63774,0
2012-06-19,7.1117,7.1474,7.0977,7.1117,47208,0
2012-06-20,7.1048,7.175,7.1048,7.175,92971,0
2012-06-21,7.1822,7.196,7.1332,7.1611,86639,0
2012-06-22,7.1608,7.1608,7.1111,7.1252,63221,0
2012-06-25,7.1332,7.1682,7.1189,7.1611,25030,0
2012-06-26,7.175,7.1894,7.1474,7.1894,50687,0
2012-06-27,7.1894,7.2382,7.175,7.2316,57582,0
2012-06-28,7.2171,7.2243,7.1894,7.2103,81558,0
2012-06-29,7.2171,7.2316,7.1894,7.2171,37004,0
2012-07-02,7.2383,7.2807,7.217,7.2243,185433,0
2012-07-03,7.2588,7.2662,7.2377,7.2662,18455,0
2012-07-05,7.2735,7.3091,7.2588,7.3091,42174,0
2012-07-06,7.3092,7.408,7.2949,7.387,103133,0
2012-07-09,7.4504,7.5848,7.4363,7.5283,167801,0
2012-07-10,7.5353,7.5634,7.4999,7.5073,153420,0
2012-07-11,7.5353,7.5563,7.4438,7.493,91973,0
2012-07-12,7.4222,7.4717,7.3443,7.408,186443,0
2012-07-13,7.4295,7.5506,7.3871,7.5005,133624,0
2012-07-16,7.4717,7.4857,7.4222,7.4576,71439,0
2012-07-17,7.4795,7.5221,7.4795,7.5005,64053,0
2012-07-18,7.5156,7.5233,7.4662,7.4876,87943,0
2012-07-19,7.4857,7.5141,7.4222,7.4363,73891,0
2012-07-20,7.4295,7.5081,7.4295,7.5081,48182,0
2012-07-23,7.429,7.5211,7.429,7.5211,82973,0
2012-07-24,7.5233,7.5801,7.5233,7.566,90099,0
2012-07-25,7.599,7.599,7.5563,7.599,65256,0
2012-07-26,7.5848,7.6692,7.5848,7.6341,65719,0
2012-07-27,7.6715,7.6791,7.4937,7.5506,87954,0
2012-07-30,7.5498,7.5772,7.5283,7.5634,58521,0
2012-07-31,7.5772,7.6341,7.5709,7.599,42390,0
2012-08-01,7.6357,7.7075,7.6004,7.6429,110584,0
2012-08-02,7.6733,7.6956,7.6235,7.6514,46412,0
2012-08-03,7.6572,7.7145,7.5929,7.7075,80617,0
2012-08-06,7.7497,7.7497,7.6715,7.6929,99932,0
2012-08-07,7.7075,7.7275,7.6646,7.6646,75120,0
2012-08-08,7.6715,7.7,7.6429,7.6715,102128,0
2012-08-09,7.6859,7.6859,7.5574,7.5929,157986,0
2012-08-10,7.6357,7.6357,7.5081,7.5365,94493,0
2012-08-13,7.5722,7.5722,7.4937,7.5005,120871,0
2012-08-14,7.4937,7.6218,7.4937,7.5864,84424,0
2012-08-15,7.5648,7.6285,7.5648,7.6076,51416,0
2012-08-16,7.6076,7.6076,7.5506,7.5648,102406,0
2012-08-17,7.6004,7.6004,7.5005,7.5722,92422,0
2012-08-20,7.5365,7.5435,7.4366,7.5005,274172,0
2012-08-21,7.4937,7.5221,7.4155,7.4509,112244,0
2012-08-22,7.3942,7.4582,7.3231,7.3303,247224,0
2012-08-23,7.3017,7.4084,7.2735,7.3589,130158,0
2012-08-24,7.3943,7.4662,7.359,7.459,52887,0
2012-08-27,7.4509,7.4582,7.4015,7.4155,61399,0
2012-08-28,7.4366,7.4582,7.4015,7.4509,79088,0
2012-08-29,7.4654,7.4654,7.4295,7.4582,72649,0
2012-08-30,7.4582,7.4654,7.4227,7.4582,69936,0
2012-08-31,7.4654,7.4937,7.4366,7.4722,34790,0
2012-09-04,7.5365,7.5722,7.4866,7.5292,75821,0
2012-09-05,7.5365,7.6004,7.5292,7.5648,83466,0
2012-09-06,7.5722,7.6218,7.5574,7.6076,65197,0
2012-09-07,7.5736,7.6235,7.5736,7.6166,73058,0
2012-09-10,7.6166,7.6235,7.588,7.5946,60924,0
2012-09-11,7.6092,7.6444,7.6092,7.6444,78084,0
2012-09-12,7.6514,7.6733,7.559,7.588,118267,0
2012-09-13,7.588,7.6444,7.566,7.6021,98165,0
2012-09-14,7.5801,7.6301,7.5736,7.6021,48955,0
2012-09-17,7.6092,7.6235,7.5736,7.5801,34400,0
2012-09-18,7.6235,7.6514,7.5801,7.6235,65392,0
2012-09-19,7.6235,7.6956,7.6235,7.6514,47598,0
2012-09-20,7.6301,7.6956,7.588,7.6381,97875,0
2012-09-21,7.6514,7.7101,7.6514,7.7101,49959,0
2012-09-24,7.6733,7.7101,7.6444,7.6444,71687,0
2012-09-25,7.6807,7.7101,7.6514,7.6514,72944,0
2012-09-26,7.6879,7.7238,7.666,7.6956,37722,0
2012-09-27,7.7238,7.7238,7.6514,7.666,107689,0
2012-09-28,7.666,7.7238,7.666,7.6956,79417,0
2012-10-01,7.7238,7.8672,7.7026,7.8164,165071,0
2012-10-02,7.7871,8.0293,7.7871,7.8531,312212,0
2012-10-03,7.8938,7.9677,7.7803,7.9451,142763,0
2012-10-04,7.9451,7.9677,7.8531,7.8938,53208,0
2012-10-05,7.8938,7.9826,7.8387,7.8813,98237,0
2012-10-08,7.9087,7.9159,7.7871,7.7942,165401,0
2012-10-09,7.8034,7.8034,7.6963,7.6963,200215,0
2012-10-10,7.6963,7.7043,7.6029,7.6676,174527,0
2012-10-11,7.6753,7.7309,7.6607,7.7117,144720,0
2012-10-12,7.7117,7.7455,7.6753,7.6753,55379,0
2012-10-15,7.6753,7.7309,7.6532,7.6607,72320,0
2012-10-16,7.6316,7.6897,7.6029,7.6461,97575,0
2012-10-17,7.6897,7.7043,7.5667,7.6101,116648,0
2012-10-18,7.6101,7.6461,7.5953,7.6387,32855,0
2012-10-19,7.6461,7.6676,7.5953,7.6532,55573,0
2012-10-22,7.6101,7.7117,7.5667,7.6963,157830,0
2012-10-23,7.6897,7.8414,7.6532,7.8414,182088,0
2012-10-24,7.8414,7.8888,7.8109,7.8545,163676,0
2012-10-25,7.8619,7.8822,7.7043,7.7748,111714,0
2012-10-26,7.7393,7.8034,7.6676,7.7687,128724,0
2012-10-31,7.7538,7.8034,7.7188,7.7455,94354,0
2012-11-01,7.7896,7.796,7.7253,7.7309,94543,0
2012-11-02,7.7309,7.7602,7.7117,7.7117,55729,0
2012-11-05,7.7455,7.7455,7.7043,7.7309,93241,0
2012-11-06,7.7188,7.7687,7.7188,7.7455,60458,0
2012-11-07,7.7687,7.8963,7.7687,7.8755,182655,0
2012-11-08,7.8987,7.9577,7.8636,7.9577,112334,0
2012-11-09,7.9577,7.9577,7.8912,7.9577,149749,0
2012-11-12,7.9135,7.9577,7.906,7.9425,33282,0
2012-11-13,7.9425,7.9577,7.8987,7.9425,81259,0
2012-11-14,7.9351,7.9351,7.6101,7.6316,301546,0
2012-11-15,7.6607,7.6905,7.5012,7.6175,235109,0
2012-11-16,7.6532,7.7123,7.6175,7.6822,118190,0
2012-11-19,7.7402,7.8636,7.7402,7.8636,123042,0
2012-11-20,7.8912,7.8912,7.7547,7.8051,77818,0
2012-11-21,7.8051,7.8051,7.7616,7.7902,63816,0
2012-11-23,7.7902,7.857,7.7762,7.857,34290,0
2012-11-26,7.8706,7.8706,7.705,7.7839,102504,0
2012-11-27,7.8275,7.8423,7.7839,7.8348,138913,0
2012-11-28,7.8348,7.9209,7.8348,7.9135,90600,0
2012-11-29,7.9286,7.95,7.9135,7.9286,130932,0
2012-11-30,7.9425,7.9726,7.8706,7.9351,196481,0
2012-12-03,7.9425,7.9726,7.9209,7.9726,194991,0
2012-12-04,8.0799,8.1026,7.9878,8.0576,301727,0
2012-12-05,8.0576,8.0576,7.9956,8.0149,149493,0
2012-12-06,8.0149,8.0293,7.9286,7.9351,101339,0
2012-12-07,7.9425,7.9577,7.8123,7.8197,85669,0
2012-12-10,7.857,7.906,7.8275,7.8839,98237,0
2012-12-11,7.9004,7.9826,7.9004,7.9525,71475,0
2012-12-12,7.9525,7.9754,7.7204,7.8437,248085,0
2012-12-13,7.8656,7.8852,7.748,7.8722,203578,0
2012-12-14,7.8215,7.8797,7.8139,7.8587,97843,0
2012-12-17,7.8066,7.8139,7.7057,7.7556,162645,0
2012-12-18,7.713,7.7331,7.5372,7.5522,385087,0
2012-12-19,7.5888,7.713,7.5888,7.7057,136211,0
2012-12-20,7.683,7.7704,7.6252,7.748,100340,0
2012-12-21,7.676,7.8066,7.676,7.6977,155668,0
2012-12-24,7.713,7.713,7.5955,7.6101,85967,0
2012-12-26,7.5955,7.6539,7.5955,7.5955,74300,0
2012-12-27,7.6325,7.6325,7.5592,7.5955,210008,0
2012-12-28,7.5955,7.6977,7.5955,7.6325,66763,0
2012-12-31,7.6977,7.8139,7.6395,7.7057,75310,0
2013-01-02,7.8366,7.9451,7.7994,7.9225,101949,0
2013-01-03,7.9525,8.0374,7.7331,7.778,180322,0
2013-01-04,7.8292,7.9677,7.8292,7.9603,122020,0
2013-01-07,7.9677,8.0048,7.9301,7.9301,133689,0
2013-01-08,7.9301,7.9377,7.8587,7.893,71492,0
2013-01-09,7.9377,7.9754,7.9151,7.9754,60519,0
2013-01-10,7.9803,8.0142,7.9342,7.9642,61711,0
2013-01-11,7.9803,8.009,7.9642,7.9642,38385,0
2013-01-14,7.9803,8.009,7.9803,8.0022,18963,0
2013-01-15,8.0142,8.0425,7.9803,7.9803,43056,0
2013-01-16,8.0224,8.0885,7.9342,8.0576,136769,0
2013-01-17,8.0224,8.0806,7.9803,8.0499,55099,0
2013-01-18,8.0728,8.0728,7.9642,8.0655,64956,0
2013-01-22,8.0224,8.1116,8.0224,8.0728,68682,0
2013-01-23,8.1188,8.1278,8.0499,8.1278,91121,0
2013-01-24,8.1188,8.1278,8.0728,8.1278,58947,0
2013-01-25,8.1278,8.1352,7.9803,8.0293,98652,0
2013-01-28,8.0499,8.0576,7.9193,7.9276,92196,0
2013-01-29,7.9276,7.9569,7.8681,7.8681,145038,0
2013-01-30,7.8763,7.9342,7.8681,7.8898,123113,0
2013-01-31,7.8898,7.9276,7.8898,7.9193,39124,0
2013-02-01,7.9276,8.0576,7.9193,7.9342,121451,0
2013-02-04,8.009,8.0499,7.9342,7.9491,81514,0
2013-02-05,7.9491,8.0655,7.9491,8.0293,56874,0
2013-02-06,7.9956,8.0499,7.9878,8.0142,66319,0
2013-02-07,8.0166,8.0452,7.966,7.9746,62662,0
2013-02-08,7.9746,8.0985,7.9746,8.0098,111224,0
2013-02-11,8.0366,8.0831,7.9895,7.9961,76686,0
2013-02-12,8.0452,8.0602,7.9895,7.9895,60654,0
2013-02-13,8.0098,8.0303,7.9507,7.9585,71596,0
2013-02-14,7.966,7.9961,7.9507,7.9585,47915,0
2013-02-15,7.9507,7.9895,7.9507,7.9507,105622,0
2013-02-19,7.9507,8.0031,7.9507,7.9895,62309,0
2013-02-20,7.9746,8.0098,7.9746,8.0031,36780,0
2013-02-21,8.0232,8.0522,7.9961,8.0303,56212,0
2013-02-22,8.068,8.0744,8.0166,8.0366,39313,0
2013-02-25,8.0522,8.0744,7.9961,8.0602,67447,0
2013-02-26,8.0744,8.1063,8.0098,8.0098,46868,0
2013-02-27,8.0744,8.0985,8.0366,8.0602,70688,0
2013-02-28,8.0831,8.1369,8.0522,8.1214,94183,0
2013-03-01,8.1369,8.1633,8.1063,8.143,93051,0
2013-03-04,8.1633,8.1707,8.1302,8.1509,43450,0
2013-03-05,8.1707,8.1707,8.0909,8.1063,101205,0
2013-03-06,8.1369,8.1707,8.068,8.1633,95065,0
2013-03-07,8.1866,8.1866,8.1386,8.1525,58967,0
2013-03-08,8.1081,8.1449,8.0763,8.0839,77247,0
2013-03-11,8.1001,8.1001,8.0383,8.0531,72505,0
2013-03-12,8.0763,8.0839,8.0107,8.0462,45158,0
2013-03-13,8.0531,8.0839,8.0242,8.0383,53891,0
2013-03-14,8.0531,8.0531,7.8772,7.8987,300593,0
2013-03-15,7.8912,7.936,7.8109,7.8629,279339,0
2013-03-18,7.8488,7.9746,7.8181,7.9286,83052,0
2013-03-19,7.9435,7.9903,7.883,7.9903,123313,0
2013-03-20,7.9746,8.0621,7.9746,8.0048,87815,0
2013-03-21,8.0531,8.0694,7.906,8.0048,114473,0
2013-03-22,8.0462,8.0531,7.9135,8.0048,104458,0
2013-03-25,8.0174,8.0318,7.9286,7.9669,46683,0
2013-03-26,7.936,8.0048,7.9135,7.9903,83921,0
2013-03-27,7.997,8.0383,7.9669,8.0318,63398,0
2013-03-28,8.0763,8.0839,8.0107,8.0694,63236,0
2013-04-01,8.1081,8.1153,8.0318,8.0621,59433,0
2013-04-02,8.0242,8.1449,8.0242,8.0621,69677,0
2013-04-03,8.0383,8.0462,7.997,8.0048,25490,0
2013-04-04,8.1449,8.1449,8.0048,8.0048,57934,0
2013-04-05,8.1001,8.1449,8.0694,8.1241,83015,0
2013-04-08,8.1449,8.1449,8.0694,8.1386,81299,0
2013-04-09,8.1261,8.1541,8.1261,8.1261,81420,0
2013-04-10,8.1335,8.181,8.1171,8.181,41378,0
2013-04-11,8.1607,8.1885,8.0631,8.0855,43109,0
2013-04-12,8.0392,8.1261,8.0392,8.0631,88100,0
2013-04-15,8.1171,8.1171,8.0392,8.0479,91826,0
2013-04-16,8.0711,8.1171,8.0631,8.0855,28554,0
2013-04-17,8.1099,8.1171,8.0549,8.1171,31014,0
2013-04-18,8.1171,8.1171,8.1019,8.1171,51275,0
2013-04-19,8.1171,8.1335,8.1019,8.1019,61821,0
2013-04-22,8.1171,8.1747,8.0855,8.1261,87806,0
2013-04-23,8.1335,8.1885,8.1335,8.1473,86257,0
2013-04-24,8.1885,8.1885,8.1335,8.1403,62463,0
2013-04-25,8.1099,8.181,8.1099,8.181,43068,0
2013-04-26,8.1885,8.1885,8.1541,8.1671,64993,0
2013-04-29,8.181,8.181,8.1335,8.1335,63274,0
2013-04-30,8.1403,8.181,8.1403,8.1607,32580,0
2013-05-01,8.1747,8.2036,8.1607,8.1747,81226,0
2013-05-02,8.181,8.1885,8.1541,8.181,33238,0
2013-05-03,8.1885,8.1885,8.1541,8.1541,47368,0
2013-05-06,8.1885,8.2269,8.181,8.2191,70003,0
2013-05-07,8.2269,8.268,8.2036,8.2514,64890,0
2013-05-08,8.2514,8.2758,8.2347,8.268,94928,0
2013-05-09,8.2613,8.2613,8.2286,8.253,94439,0
2013-05-10,8.2376,8.253,8.2131,8.2376,31972,0
2013-05-13,8.2376,8.245,8.1893,8.2208,72045,0
2013-05-14,8.1976,8.2376,8.1893,8.2208,59389,0
2013-05-15,8.1828,8.2208,8.1344,8.1762,107073,0
2013-05-16,8.2613,8.2843,8.2056,8.2376,164571,0
2013-05-17,8.1976,8.253,8.1615,8.1681,85432,0
2013-05-20,8.1615,8.2613,8.1615,8.2613,91518,0
2013-05-21,8.2208,8.2697,8.1762,8.2286,83669,0
2013-05-22,8.2613,8.2613,8.2208,8.2376,34679,0
2013-05-23,8.2376,8.2376,8.1976,8.2131,29390,0
2013-05-24,8.1976,8.2131,8.1615,8.1762,67902,0
2013-05-28,8.1762,8.1762,8.1344,8.155,125964,0
2013-05-29,8.127,8.127,8.0332,8.1108,253755,0
2013-05-30,8.0867,8.1108,8.0489,8.0711,146578,0
2013-05-31,8.0471,8.0711,7.834,7.8714,279673,0
2013-06-03,7.9218,7.9218,7.4882,7.5179,612942,0
2013-06-04,7.5258,7.6676,7.5179,7.6381,201499,0
2013-06-05,7.676,7.7651,7.6381,7.734,134004,0
2013-06-06,7.7725,7.9218,7.7214,7.9218,165365,0
2013-06-07,7.9218,7.9369,7.8331,7.8629,68281,0
2013-06-10,7.8331,7.8839,7.7651,7.81,238657,0
2013-06-11,7.8042,7.8042,7.7284,7.7668,171617,0
2013-06-12,7.7668,7.8042,7.5631,7.5631,273210,0
2013-06-13,7.5631,7.6158,7.4577,7.4656,283563,0
2013-06-14,7.4881,7.6084,7.4729,7.503,128848,0
2013-06-17,7.5557,7.5932,7.5108,7.5482,147173,0
2013-06-18,7.5332,7.5556,7.4955,7.5181,106969,0
2013-06-19,7.526,7.6158,7.4954,7.5332,116405,0
2013-06-20,7.4805,7.5181,7.3971,7.3971,230179,0
2013-06-21,7.3522,7.4501,7.277,7.2921,252671,0
2013-06-24,7.1113,7.1562,6.8025,7.0133,401852,0
2013-06-25,6.9759,7.0432,6.855,6.998,273075,0
2013-06-26,7.0432,7.3221,7.0432,7.2697,218740,0
2013-06-27,7.3221,7.5108,7.3146,7.4805,140406,0
2013-06-28,7.5662,7.5894,7.4901,7.5205,100708,0
2013-07-01,7.4881,7.5711,7.4276,7.4501,139485,0
2013-07-02,7.435,7.4881,7.3675,7.3675,96743,0
2013-07-03,7.3146,7.3674,7.2546,7.2847,81882,0
2013-07-05,7.179,7.2243,7.0587,7.1413,157944,0
2013-07-08,7.1039,7.2166,7.0889,7.179,138144,0
2013-07-09,7.2567,7.3326,7.1432,7.3022,97375,0
2013-07-10,7.2646,7.2946,7.1659,7.1957,81870,0
2013-07-11,7.2416,7.3629,7.2416,7.2873,114794,0
2013-07-12,7.2873,7.2946,7.2038,7.2343,107267,0
2013-07-15,7.2189,7.2567,7.2038,7.2115,46246,0
2013-07-16,7.2344,7.2416,7.2038,7.2189,83931,0
2013-07-17,7.2189,7.2567,7.2038,7.2189,59149,0
2013-07-18,7.2721,7.2721,7.2038,7.2343,74367,0
2013-07-19,7.2115,7.2344,7.2038,7.2115,76493,0
2013-07-22,7.2038,7.2343,7.1659,7.2038,82509,0
2013-07-23,7.2038,7.2496,7.2038,7.2189,79064,0
2013-07-24,7.2038,7.2038,7.1659,7.1889,116316,0
2013-07-25,7.1508,7.181,7.1127,7.1277,223687,0
2013-07-26,7.1277,7.1659,7.0903,7.0975,106134,0
2013-07-29,7.1127,7.1508,7.0903,7.0903,98412,0
2013-07-30,7.1432,7.1432,7.0903,7.0903,60950,0
2013-07-31,7.0903,7.1957,7.0599,7.1659,127974,0
2013-08-01,7.2343,7.2416,7.1355,7.1432,117390,0
2013-08-02,7.1432,7.2344,7.1355,7.1508,82190,0
2013-08-05,7.1355,7.1659,7.0975,7.1052,212294,0
2013-08-06,7.1051,7.1507,7.0975,7.1355,123816,0
2013-08-07,7.1659,7.1659,7.1126,7.1277,125427,0
2013-08-08,7.1527,7.1527,7.0839,7.092,86726,0
2013-08-09,7.0839,7.1451,7.0613,7.092,55989,0
2013-08-12,7.0992,7.1147,7.0765,7.0839,85726,0
2013-08-13,7.0613,7.0839,7.0613,7.0613,115804,0
2013-08-14,7.0535,7.0688,7.0535,7.0535,91330,0
2013-08-15,7.0382,7.0535,6.9999,7.0382,161969,0
2013-08-16,7.0382,7.0688,6.9924,7.0079,147383,0
2013-08-19,7.0459,7.0535,6.9619,6.9619,151234,0
2013-08-20,6.954,6.9924,6.9387,6.9848,102048,0
2013-08-21,6.9619,6.9999,6.9619,6.9848,90694,0
2013-08-22,6.9848,7.0765,6.9772,7.0535,157725,0
2013-08-23,7.0228,7.0765,7.0228,7.0307,75037,0
2013-08-26,7.0307,7.0535,7.0079,7.0152,79738,0
2013-08-27,6.9848,7.0307,6.954,6.9772,89319,0
2013-08-28,6.9695,6.9924,6.9387,6.9387,89740,0
2013-08-29,6.9088,6.9467,6.8932,6.9467,126375,0
2013-08-30,7.0094,7.0634,7.0094,7.0404,50147,0
2013-09-03,6.9795,7.0104,6.9568,6.9643,138212,0
2013-09-04,6.9492,6.9568,6.9182,6.9335,106760,0
2013-09-05,6.9182,6.9568,6.9109,6.9109,88133,0
2013-09-06,6.9109,6.9492,6.8875,6.8875,119446,0
2013-09-09,6.8932,6.9387,6.8855,6.9088,166057,0
2013-09-10,6.8875,6.9182,6.8721,6.8798,183551,0
2013-09-11,6.9027,6.9109,6.8647,6.8721,137692,0
2013-09-12,6.9027,6.9643,6.7643,6.841,218024,0
2013-09-13,6.8496,6.9261,6.7877,6.8647,126370,0
2013-09-16,6.9182,6.9568,6.8567,6.8721,168171,0
2013-09-17,6.8798,6.9949,6.8798,6.8798,337602,0
2013-09-18,6.9261,7.0104,6.841,6.9335,266868,0
2013-09-19,6.9876,7.0413,6.9182,6.9413,120550,0
2013-09-20,6.9492,7.0029,6.9492,6.9492,96223,0
2013-09-23,6.9876,7.0338,6.9643,6.9643,80372,0
2013-09-24,6.9492,7.0257,6.9492,6.9876,64931,0
2013-09-25,7.0183,7.0413,7.0029,7.0413,33192,0
2013-09-26,7.0413,7.0413,7.0104,7.0338,55219,0
2013-09-27,7.0338,7.0338,7.0183,7.0183,20817,0
2013-09-30,7.1285,7.1285,7.0742,7.0742,48964,0
2013-10-01,7.0413,7.0565,7.0029,7.0565,65000,0
2013-10-02,7.072,7.1103,7.0257,7.0873,54527,0
2013-10-03,7.0873,7.1336,7.0338,7.1181,109774,0
2013-10-04,7.0641,7.1491,7.0641,7.1491,56421,0
2013-10-07,7.1256,7.1256,6.9876,7.0338,69704,0
2013-10-08,7.0338,7.072,7.0257,7.0565,87800,0
2013-10-09,7.059,7.0819,7.059,7.0819,28104,0
2013-10-10,7.0745,7.0975,7.059,7.0819,36629,0
2013-10-11,7.0663,7.0819,7.0049,7.0356,108633,0
2013-10-14,7.0124,7.0278,7.0049,7.0124,48032,0
2013-10-15,6.9968,7.0204,6.974,7.0049,112535,0
2013-10-16,6.9811,7.0356,6.9811,7.0356,52770,0
2013-10-17,7.0356,7.2216,7.0278,7.1979,111308,0
2013-10-18,7.2292,7.2524,7.1285,7.1908,117164,0
2013-10-21,7.2679,7.2679,7.2062,7.2447,112843,0
2013-10-22,7.3069,7.3611,7.2292,7.3142,111202,0
2013-10-23,7.2912,7.4304,7.2912,7.4304,106495,0
2013-10-24,7.3839,7.4304,7.353,7.4148,90100,0
2013-10-25,7.3994,7.4533,7.3764,7.438,87544,0
2013-10-28,7.3917,7.5465,7.3917,7.5232,85793,0
2013-10-29,7.5078,7.5544,7.4846,7.5078,65819,0
2013-10-30,7.5385,7.5385,7.438,7.4846,45410,0
2013-10-31,7.5649,7.5649,7.5261,7.5493,28498,0
2013-11-01,7.5465,7.5544,7.4072,7.4148,109989,0
2013-11-04,7.3839,7.4923,7.3839,7.4689,56546,0
2013-11-05,7.4689,7.4689,7.4228,7.4463,22232,0
2013-11-06,7.4463,7.4846,7.4463,7.477,48437,0
2013-11-07,7.4555,7.5181,7.4481,7.4869,93220,0
2013-11-08,7.5025,7.5025,7.331,7.3623,70366,0
2013-11-11,7.3153,7.3623,7.2845,7.2998,75932,0
2013-11-12,7.2998,7.3153,7.2454,7.2765,104961,0
2013-11-13,7.2765,7.2845,7.2375,7.2608,80136,0
2013-11-14,7.2845,7.2845,7.2375,7.2454,137903,0
2013-11-15,7.2375,7.2923,7.2375,7.2923,66137,0
2013-11-18,7.2608,7.2845,7.2534,7.2608,60789,0
2013-11-19,7.2765,7.2845,7.2534,7.2534,35475,0
2013-11-20,7.2765,7.2998,7.2454,7.2845,63497,0
2013-11-21,7.2608,7.2845,7.2375,7.2534,112358,0
2013-11-22,7.2454,7.2534,7.136,7.152,180930,0
2013-11-25,7.1285,7.1675,7.1285,7.152,43549,0
2013-11-26,7.1675,7.1828,7.1285,7.152,61801,0
2013-11-27,7.136,7.1442,7.0742,7.1285,97291,0
2013-11-29,7.1442,7.1442,7.0898,7.1285,23469,0
2013-12-02,7.1913,7.1984,7.0973,7.1752,110086,0
2013-12-03,7.1828,7.1828,7.1209,7.136,73915,0
2013-12-04,7.1442,7.1442,7.0973,7.113,89656,0
2013-12-05,7.0973,7.113,7.0507,7.0507,114041,0
2013-12-06,7.066,7.152,7.0586,7.152,81798,0
2013-12-09,7.113,7.152,7.1052,7.136,142903,0
2013-12-10,7.1226,7.17,7.099,7.1071,76811,0
2013-12-11,7.1071,7.1226,7.0602,7.0833,69470,0
2013-12-12,7.0602,7.1071,7.044,7.052,68275,0
2013-12-13,7.0364,7.0758,7.0207,7.0285,147969,0
2013-12-16,7.0602,7.0602,7.0207,7.0285,91263,0
2013-12-17,7.0364,7.1071,7.0364,7.1071,230320,0
2013-12-18,7.1538,7.1618,7.099,7.1538,89789,0
2013-12-19,7.1379,7.2325,7.1379,7.2011,100726,0
2013-12-20,7.2011,7.256,7.1932,7.2246,173601,0
2013-12-23,7.2246,7.3106,7.2246,7.256,232772,0
2013-12-24,7.2875,7.3106,7.24,7.256,88755,0
2013-12-26,7.2717,7.2717,7.17,7.2166,170285,0
2013-12-27,7.1855,7.1855,7.0602,7.0758,370474,0
2013-12-30,7.0758,7.1308,7.0602,7.0758,211909,0
2013-12-31,7.052,7.099,7.0285,7.0601,306249,0
2014-01-02,7.0602,7.0915,7.0364,7.0675,122202,0
2014-01-03,7.1071,7.2166,7.0758,7.1538,112350,0
2014-01-06,7.1463,7.24,7.1463,7.2246,107967,0
2014-01-07,7.256,7.2792,7.2166,7.2482,75708,0
2014-01-08,7.2875,7.3031,7.2246,7.2246,132578,0
2014-01-09,7.3213,7.3295,7.1791,7.2029,82716,0
2014-01-10,7.2266,7.2819,7.211,7.2345,129567,0
2014-01-13,7.2423,7.2976,7.2345,7.29,119278,0
2014-01-14,7.29,7.3135,7.2507,7.3135,86342,0
2014-01-15,7.2819,7.3058,7.2578,7.2662,73486,0
2014-01-16,7.274,7.345,7.274,7.3213,51127,0
2014-01-17,7.345,7.4479,7.3371,7.3925,102458,0
2014-01-21,7.4398,7.4794,7.4322,7.4479,108405,0
2014-01-22,7.4712,7.4794,7.4005,7.4082,96557,0
2014-01-23,7.4082,7.4794,7.4082,7.4479,60731,0
2014-01-24,7.4712,7.4873,7.4005,7.4005,50357,0
2014-01-27,7.4161,7.4553,7.4005,7.4322,45753,0
2014-01-28,7.4161,7.4479,7.3925,7.4161,67192,0
2014-01-29,7.4553,7.4794,7.4243,7.4794,78120,0
2014-01-30,7.4398,7.4479,7.4243,7.4322,61218,0
2014-01-31,7.4712,7.4951,7.4479,7.4951,57342,0
2014-02-03,7.5112,7.5662,7.5112,7.5505,87019,0
2014-02-04,7.5505,7.621,7.5346,7.5424,111249,0
2014-02-05,7.5424,7.5743,7.5346,7.5424,103634,0
2014-02-06,7.5743,7.6059,7.5424,7.5903,51270,0
2014-02-07,7.5424,7.6532,7.4243,7.6131,182947,0
2014-02-10,7.6131,7.6844,7.6131,7.6616,44843,0
2014-02-11,7.6309,7.6868,7.6158,7.6548,56678,0
2014-02-12,7.6548,7.6548,7.5913,7.5993,113331,0
2014-02-13,7.6387,7.6548,7.6158,7.6387,31338,0
2014-02-14,7.6791,7.6791,7.6158,7.6158,31593,0
2014-02-18,7.6309,7.6548,7.5913,7.6227,123922,0
2014-02-19,7.6227,7.6309,7.5836,7.5836,115702,0
2014-02-20,7.6076,7.6158,7.5595,7.5595,60296,0
2014-02-21,7.6158,7.6309,7.5753,7.6227,74604,0
2014-02-24,7.5913,7.647,7.5913,7.6158,74948,0
2014-02-25,7.647,7.7117,7.6227,7.6707,56748,0
2014-02-26,7.7117,7.8139,7.6791,7.7896,88853,0
2014-02-27,7.8224,7.8629,7.7896,7.8305,83623,0
2014-02-28,7.8538,7.8847,7.8305,7.8847,86987,0
2014-03-03,7.9323,7.9491,7.8629,7.9323,98173,0
2014-03-04,7.9323,7.9491,7.9167,7.9323,122964,0
2014-03-05,7.9491,7.9491,7.8779,7.9087,95168,0
2014-03-06,7.9087,7.9323,7.8779,7.893,124831,0
2014-03-07,7.8058,7.8629,7.6387,7.7578,204984,0
2014-03-10,7.734,7.8847,7.734,7.8698,71826,0
2014-03-11,7.8859,7.8945,7.735,7.7839,137234,0
2014-03-12,7.7994,7.8488,7.7752,7.8322,47448,0
2014-03-13,7.8156,7.9026,7.8076,7.8714,66540,0
2014-03-14,7.8714,7.8945,7.824,7.8322,18930,0
2014-03-17,7.8636,7.8859,7.8156,7.8322,56574,0
2014-03-18,7.824,7.824,7.7839,7.8076,72579,0
2014-03-19,7.791,7.824,7.7595,7.7677,51547,0
2014-03-20,7.7514,7.7514,7.6798,7.735,95430,0
2014-03-21,7.7204,7.8405,7.7204,7.824,31715,0
2014-03-24,7.7839,7.8797,7.7752,7.8636,48234,0
2014-03-25,7.8488,7.911,7.8488,7.8945,29811,0
2014-03-26,7.911,7.911,7.8405,7.8488,104384,0
2014-03-27,7.9026,7.9193,7.8636,7.9026,85575,0
2014-03-28,7.8797,7.9026,7.8488,7.8561,44011,0
2014-03-31,7.9026,7.9026,7.8488,7.8797,52694,0
2014-04-01,7.8945,7.8945,7.8561,7.8636,95946,0
2014-04-02,7.6556,7.6963,7.5995,7.6316,653423,0
2014-04-03,7.6076,7.6636,7.5995,7.5995,124047,0
2014-04-04,7.6235,7.6556,7.5355,7.5437,123902,0
2014-04-07,7.5595,7.5595,7.4553,7.4639,157114,0
2014-04-08,7.4798,7.5197,7.4553,7.4798,111228,0
2014-04-09,7.4746,7.4824,7.3861,7.3941,147720,0
2014-04-10,7.4265,7.4503,7.4024,7.4101,76540,0
2014-04-11,7.4101,7.4503,7.3941,7.4101,72441,0
2014-04-14,7.4344,7.4344,7.4024,7.4182,24949,0
2014-04-15,7.4182,7.4585,7.4182,7.4585,45167,0
2014-04-16,7.4585,7.4746,7.4503,7.4503,60069,0
2014-04-17,7.4585,7.4746,7.4503,7.4503,70551,0
2014-04-21,7.4503,7.4908,7.4503,7.4667,88142,0
2014-04-22,7.4824,7.5552,7.4746,7.5552,129872,0
2014-04-23,7.5714,7.6356,7.5629,7.6275,49898,0
2014-04-24,7.6436,7.6436,7.5789,7.5873,61278,0
2014-04-25,7.5873,7.5873,7.5228,7.5388,65496,0
2014-04-28,7.5552,7.5953,7.4908,7.5228,121754,0
2014-04-29,7.4824,7.5629,7.4585,7.5388,77023,0
2014-04-30,7.5228,7.6035,7.5147,7.5873,54734,0
2014-05-01,7.5953,7.6356,7.5789,7.5873,56966,0
2014-05-02,7.5873,7.5953,7.5469,7.5629,44804,0
2014-05-05,7.5147,7.5873,7.5147,7.5629,53942,0
2014-05-06,7.5629,7.6275,7.5552,7.5953,76264,0
2014-05-07,7.5953,7.6275,7.5873,7.6192,79615,0
2014-05-08,7.6223,7.6469,7.6063,7.6469,43553,0
2014-05-09,7.6307,7.6469,7.6223,7.6386,29203,0
2014-05-12,7.6307,7.6469,7.6223,7.6223,41068,0
2014-05-13,7.6307,7.6386,7.6223,7.6307,30988,0
2014-05-14,7.6386,7.6469,7.6223,7.6307,50742,0
2014-05-15,7.6469,7.6708,7.6386,7.6386,43721,0
2014-05-16,7.6469,7.687,7.6469,7.687,44538,0
2014-05-19,7.6792,7.6792,7.6469,7.6708,67573,0
2014-05-20,7.663,7.8164,7.6548,7.8001,104161,0
2014-05-21,7.7848,7.7848,7.6792,7.7117,83462,0
2014-05-22,7.7196,7.7521,7.6792,7.6956,67644,0
2014-05-23,7.7196,7.7275,7.6469,7.6469,49223,0
2014-05-27,7.6792,7.687,7.6223,7.6708,51669,0
2014-05-28,7.6708,7.6792,7.6307,7.6708,68281,0
2014-05-29,7.687,7.687,7.6386,7.6548,31175,0
2014-05-30,7.6792,7.7035,7.6469,7.7035,39952,0
2014-06-02,7.7275,7.7275,7.6792,7.687,55014,0
2014-06-03,7.6469,7.7275,7.6063,7.6063,166748,0
2014-06-04,7.6144,7.6144,7.574,7.574,90274,0
2014-06-05,7.5658,7.5903,7.5574,7.5574,54674,0
2014-06-06,7.5821,7.6063,7.5658,7.5658,54367,0
2014-06-09,7.6063,7.6956,7.5821,7.6792,70459,0
2014-06-10,7.6741,7.7064,7.6008,7.7064,73359,0
2014-06-11,7.6413,7.6822,7.6252,7.6335,35873,0
2014-06-12,7.6089,7.6659,7.6089,7.6335,32850,0
2014-06-13,7.6741,7.6903,7.6335,7.6335,25638,0
2014-06-16,7.6497,7.6822,7.6008,7.6008,66330,0
2014-06-17,7.6008,7.6659,7.6008,7.6659,88424,0
2014-06-18,7.6578,7.6659,7.6252,7.6497,17841,0
2014-06-19,7.6741,7.6903,7.6252,7.6252,35642,0
2014-06-20,7.6497,7.6659,7.6252,7.6497,17994,0
2014-06-23,7.6497,7.6983,7.6497,7.6983,57815,0
2014-06-24,7.6659,7.6983,7.6659,7.6659,43322,0
2014-06-25,7.6659,7.7393,7.6659,7.7145,75975,0
2014-06-26,7.731,7.731,7.6578,7.6659,56217,0
2014-06-27,7.6983,7.6983,7.6578,7.6741,38823,0
2014-06-30,7.7064,7.731,7.6822,7.7064,30070,0
2014-07-01,7.731,7.7715,7.7145,7.7715,105569,0
2014-07-02,7.7393,7.7471,7.6822,7.731,65985,0
2014-07-03,7.7064,7.7064,7.5684,7.5925,134908,0
2014-07-07,7.6335,7.6983,7.5925,7.6497,63181,0
2014-07-08,7.6822,7.6822,7.6252,7.6335,155370,0
2014-07-09,7.6446,7.6612,7.5873,7.6446,105283,0
2014-07-10,7.6446,7.6853,7.5217,7.6282,117658,0
2014-07-11,7.6612,7.7265,7.6282,7.7182,87055,0
2014-07-14,7.7592,7.7592,7.669,7.7019,64927,0
2014-07-15,7.7265,7.7265,7.6527,7.6775,60327,0
2014-07-16,7.7019,7.7182,7.6775,7.7104,37542,0
2014-07-17,7.6527,7.7345,7.6446,7.7104,80274,0
2014-07-18,7.7265,7.7345,7.7104,7.7345,25139,0
2014-07-21,7.7182,7.8085,7.7182,7.7917,58309,0
2014-07-22,7.8001,7.8001,7.7427,7.7675,26404,0
2014-07-23,7.7752,7.8164,7.7752,7.8085,64240,0
2014-07-24,7.8001,7.8085,7.7752,7.7917,16559,0
2014-07-25,7.8085,7.8164,7.7752,7.8001,36138,0
2014-07-28,7.8331,7.8331,7.8001,7.8331,51738,0
2014-07-29,7.8164,7.8331,7.8001,7.8085,17385,0
2014-07-30,7.825,7.8331,7.7917,7.8331,43322,0
2014-07-31,7.7752,7.8331,7.7427,7.8085,41980,0
2014-08-01,7.7839,7.8085,7.7752,7.8085,43093,0
2014-08-04,7.8164,7.8164,7.7839,7.8001,50571,0
2014-08-05,7.7917,7.8085,7.7752,7.8085,19527,0
2014-08-06,7.8085,7.8331,7.669,7.7427,140719,0
2014-08-07,7.7953,7.8366,7.7707,7.8366,19346,0
2014-08-08,7.8283,7.8283,7.8036,7.8283,25331,0
2014-08-11,7.8283,7.8283,7.8117,7.8117,56698,0
2014-08-12,7.8447,7.8531,7.7872,7.8447,30659,0
2014-08-13,7.8366,7.8447,7.8117,7.8447,18544,0
2014-08-14,7.8531,7.8531,7.82,7.8447,20633,0
2014-08-15,7.8531,7.861,7.82,7.861,50788,0
2014-08-18,7.9019,7.9019,7.82,7.8366,81168,0
2014-08-19,7.8283,7.8447,7.7789,7.8366,130187,0
2014-08-20,7.82,7.8779,7.8117,7.8447,35807,0
2014-08-21,7.861,7.8852,7.8366,7.8779,21238,0
2014-08-22,7.8366,7.8698,7.82,7.8698,55111,0
2014-08-25,7.8366,7.861,7.8283,7.861,27498,0
2014-08-26,7.8531,7.9019,7.82,7.82,108761,0
2014-08-27,7.8366,7.8447,7.82,7.82,47205,0
2014-08-28,7.8283,7.8531,7.8283,7.8447,24172,0
2014-08-29,7.8531,7.8531,7.8283,7.8366,39482,0
2014-09-02,7.8366,7.8531,7.82,7.8531,55706,0
2014-09-03,7.8366,7.8531,7.8366,7.8531,38463,0
2014-09-04,7.8698,7.8852,7.861,7.8852,27498,0
2014-09-05,7.8447,7.8698,7.82,7.8698,71390,0
2014-09-08,7.8447,7.8938,7.82,7.8938,67499,0
2014-09-09,7.861,7.9268,7.861,7.9183,116947,0
2014-09-10,7.8804,7.9053,7.7977,7.8557,123107,0
2014-09-11,7.814,7.8389,7.8059,7.8389,28825,0
2014-09-12,7.814,7.8224,7.781,7.7896,75176,0
2014-09-15,7.8224,7.8389,7.781,7.7977,14587,0
2014-09-16,7.7977,7.8473,7.7977,7.8389,24147,0
2014-09-17,7.8307,7.8473,7.8307,7.8307,38111,0
2014-09-18,7.8059,7.8888,7.7977,7.864,50229,0
2014-09-19,7.8307,7.8473,7.8224,7.8389,16451,0
2014-09-22,7.8389,7.864,7.7977,7.8473,52055,0
2014-09-23,7.8557,7.864,7.8389,7.864,49893,0
2014-09-24,7.8473,7.864,7.8307,7.8389,40568,0
2014-09-25,7.8557,7.8557,7.814,7.814,33195,0
2014-09-26,7.6569,7.7564,7.6403,7.6569,374405,0
2014-09-29,7.6403,7.7315,7.5826,7.5989,351802,0
2014-09-30,7.5909,7.6569,7.5909,7.6403,126341,0
2014-10-01,7.7147,7.7564,7.6238,7.6487,83462,0
2014-10-02,7.6901,7.7315,7.6654,7.7147,53717,0
2014-10-03,7.7147,7.7147,7.6321,7.6735,133826,0
2014-10-06,7.6735,7.7564,7.6735,7.7234,69315,0
2014-10-07,7.7645,7.781,7.7234,7.7728,19287,0
2014-10-08,7.7977,7.8059,7.748,7.7564,99479,0
2014-10-09,7.7678,7.8094,7.618,7.6928,136439,0
2014-10-10,7.6597,7.6928,7.618,7.6928,84780,0
2014-10-13,7.7012,7.7012,7.643,7.6843,43681,0
2014-10-14,7.7012,7.7012,7.6597,7.6928,24784,0
2014-10-15,7.6677,7.7096,7.6263,7.6928,93842,0
2014-10-16,7.6928,7.7261,7.6763,7.7261,78743,0
2014-10-17,7.7512,7.7845,7.7261,7.7759,27083,0
2014-10-20,7.826,7.9507,7.826,7.9507,106250,0
2014-10-21,7.9175,7.9175,7.8344,7.8512,28096,0
2014-10-22,7.8759,7.9094,7.8593,7.9094,31990,0
2014-10-23,7.9009,7.9009,7.8593,7.8759,32524,0
2014-10-24,7.8927,7.8927,7.8177,7.826,58829,0
2014-10-27,7.8428,7.8845,7.8428,7.8428,34434,0
2014-10-28,7.8845,7.8927,7.8428,7.8759,24190,0
2014-10-29,7.8927,7.8927,7.8512,7.8593,31326,0
2014-10-30,7.8593,7.8759,7.8593,7.8676,21416,0
2014-10-31,7.8927,7.8927,7.8593,7.8845,71109,0
2014-11-03,7.8927,7.9259,7.8593,7.9259,90288,0
2014-11-04,7.9175,7.9259,7.8759,7.8845,32993,0
2014-11-05,7.9094,7.9425,7.8845,7.9425,19474,0
2014-11-06,7.9425,8.0014,7.9425,8.0014,96106,0
2014-11-07,7.9677,8.0585,7.9677,8.0499,38458,0
2014-11-10,8.0531,8.0531,7.9956,8.0531,60065,0
2014-11-11,8.0452,8.079,8.0293,8.0293,62370,0
2014-11-12,8.0621,8.079,7.9956,7.9956,59095,0
2014-11-13,8.0531,8.0531,7.9617,8.0124,28214,0
2014-11-14,7.9536,8.0124,7.9116,7.9536,52332,0
2014-11-17,8.0039,8.0124,7.9536,8.0039,59299,0
2014-11-18,8.0039,8.0366,7.9617,8.0208,65562,0
2014-11-19,8.0208,8.1045,7.9701,8.0452,140109,0
2014-11-20,8.0124,8.1132,8.0124,8.0621,60205,0
2014-11-21,8.0452,8.1045,7.9956,8.0875,100541,0
2014-11-24,8.079,8.079,7.9787,8.0531,86021,0
2014-11-25,8.0124,8.0531,7.9116,7.9451,189081,0
2014-11-26,7.9701,7.9956,7.9116,7.987,66456,0
2014-11-28,8.0621,8.0621,7.9617,8.0452,37922,0
2014-12-01,8.1045,8.1045,8.0039,8.0703,71372,0
2014-12-02,8.0293,8.1132,8.0124,8.1132,65099,0
2014-12-03,8.0039,8.0703,8.0039,8.0366,140157,0
2014-12-04,8.0703,8.1045,8.0208,8.0875,70666,0
2014-12-05,8.0293,8.0875,7.9701,8.079,97525,0
2014-12-08,8.0703,8.096,8.0366,8.0703,65951,0
2014-12-09,8.0823,8.1081,8.0402,8.0655,46064,0
2014-12-10,8.0318,8.1081,8.0318,8.1081,39998,0
2014-12-11,8.1661,8.1661,8.0736,8.0992,110387,0
2014-12-12,8.1081,8.15,8.0736,8.1251,57431,0
2014-12-15,8.1413,8.1661,8.0736,8.1251,67006,0
2014-12-16,8.1335,8.1584,8.0823,8.1161,37013,0
2014-12-17,8.0823,8.1335,8.0566,8.0909,26808,0
2014-12-18,8.0909,8.1161,8.0655,8.1161,38114,0
2014-12-19,8.0823,8.1161,8.0318,8.0402,141045,0
2014-12-22,8.0909,8.0909,7.9981,8.0149,59517,0
2014-12-23,8.0402,8.0402,7.9896,7.9896,72970,0
2014-12-24,8.0402,8.0402,7.9896,7.9896,12119,0
2014-12-26,8.0402,8.0402,7.9563,7.9642,56703,0
2014-12-29,7.9563,7.9896,7.9563,7.9563,163426,0
2014-12-30,7.9727,7.9981,7.9563,7.9727,56086,0
2014-12-31,7.9563,8.0655,7.9563,8.0066,109855,0
2015-01-02,8.0489,8.0489,8.0066,8.0149,41821,0
2015-01-05,8.0318,8.1661,8.0232,8.1661,117196,0
2015-01-06,8.1747,8.2081,8.1161,8.1584,84154,0
2015-01-07,8.1991,8.2081,8.1747,8.1991,77483,0
2015-01-08,8.1607,8.2027,8.136,8.1607,60034,0
2015-01-09,8.2027,8.2376,8.136,8.2114,28434,0
2015-01-12,8.1699,8.1866,8.1607,8.1607,55491,0
2015-01-13,8.194,8.2286,8.1699,8.2286,43409,0
2015-01-14,8.2198,8.2547,8.1699,8.2547,84484,0
2015-01-15,8.2547,8.2961,8.246,8.2961,50471,0
2015-01-16,8.2961,8.373,8.2547,8.373,85150,0
2015-01-20,8.3552,8.3552,8.3044,8.3124,42828,0
2015-01-21,8.3552,8.3986,8.3212,8.3819,65726,0
2015-01-22,8.4065,8.4411,8.3386,8.3644,36543,0
2015-01-23,8.3896,8.4324,8.373,8.373,27988,0
2015-01-26,8.3896,8.3896,8.3552,8.3552,40440,0
2015-01-27,8.3552,8.3986,8.3552,8.3819,67213,0
2015-01-28,8.4411,8.4569,8.3986,8.4411,70319,0
2015-01-29,8.4155,8.4411,8.3819,8.3986,111428,0
2015-01-30,8.4155,8.4411,8.4155,8.4244,52393,0
2015-02-02,8.4569,8.5425,8.4324,8.5425,129204,0
2015-02-03,8.5254,8.5766,8.4642,8.473,69377,0
2015-02-04,8.4908,8.5075,8.3896,8.4642,282195,0
2015-02-05,8.4642,8.5075,8.4244,8.5075,34950,0
2015-02-06,8.473,8.4818,8.4569,8.4569,8724,0
2015-02-09,8.4642,8.5075,8.4411,8.4908,87938,0
2015-02-10,8.4854,8.5199,8.4269,8.4675,97866,0
2015-02-11,8.4348,8.5379,8.4348,8.5111,70915,0
2015-02-12,8.4765,8.5019,8.3924,8.4526,66535,0
2015-02-13,8.4675,8.4675,8.4093,8.4093,59977,0
2015-02-17,8.3847,8.3847,8.1456,8.1624,226047,0
2015-02-18,8.1287,8.2477,8.1287,8.179,184868,0
2015-02-19,8.179,8.2131,8.0857,8.1624,295838,0
2015-02-20,8.179,8.2131,8.1624,8.1959,85025,0
2015-02-23,8.2741,8.2741,8.2046,8.2306,47747,0
2015-02-24,8.2819,8.2985,8.2217,8.2819,62006,0
2015-02-25,8.315,8.3237,8.2564,8.2564,38618,0
2015-02-26,8.2564,8.3062,8.2564,8.265,36376,0
2015-02-27,8.2985,8.3411,8.2741,8.3322,46497,0
2015-03-02,8.3322,8.3411,8.2985,8.3322,56160,0
2015-03-03,8.3322,8.4269,8.3322,8.4269,39595,0
2015-03-04,8.4269,8.4765,8.4269,8.4526,15158,0
2015-03-05,8.4606,8.4854,8.4269,8.4854,29728,0
2015-03-06,8.4348,8.4439,8.3579,8.3579,70611,0
2015-03-09,8.3847,8.3924,8.3579,8.3847,29686,0
2015-03-10,8.4129,8.4551,8.3614,8.3792,30183,0
2015-03-11,8.4129,8.4129,8.3438,8.3438,27927,0
2015-03-12,8.3702,8.4306,8.3702,8.4129,34000,0
2015-03-13,8.4306,8.4551,8.3351,8.396,39494,0
2015-03-16,8.3702,8.3792,8.3088,8.3088,48726,0
2015-03-17,8.3088,8.3438,8.301,8.3088,29096,0
2015-03-18,8.3088,8.4383,8.301,8.4129,54798,0
2015-03-19,8.387,8.387,8.301,8.3438,38795,0
2015-03-20,8.3525,8.4215,8.3351,8.3702,33183,0
2015-03-23,8.4129,8.4215,8.3525,8.4129,32248,0
2015-03-24,8.3614,8.396,8.3525,8.3702,26174,0
2015-03-25,8.387,8.396,8.3525,8.3614,20798,0
2015-03-26,8.3438,8.4306,8.3438,8.4039,25238,0
2015-03-27,8.387,8.4551,8.3792,8.3792,40663,0
2015-03-30,8.387,8.387,8.3525,8.3702,41367,0
2015-03-31,8.3614,8.4039,8.3525,8.4039,47077,0
2015-04-01,8.4891,8.4891,8.387,8.4383,60648,0
2015-04-02,8.4306,8.4981,8.4306,8.4802,42068,0
2015-04-06,8.4802,8.5065,8.4713,8.4802,38562,0
2015-04-07,8.4981,8.5156,8.4473,8.4802,85117,0
2015-04-08,8.4306,8.4623,8.3438,8.3438,215702,0
2015-04-09,8.3827,8.4252,8.3653,8.3906,40505,0
2015-04-10,8.3827,8.4333,8.3827,8.4252,62517,0
2015-04-13,8.4333,8.4333,8.3562,8.3562,59964,0
2015-04-14,8.3827,8.4252,8.3472,8.3739,71582,0
2015-04-15,8.3906,8.3986,8.3653,8.3827,23561,0
2015-04-16,8.4071,8.4163,8.3739,8.3906,21894,0
2015-04-17,8.3906,8.4163,8.3739,8.4071,37534,0
2015-04-20,8.4333,8.5111,8.3986,8.5019,47312,0
2015-04-21,8.4845,8.5199,8.4587,8.4935,30429,0
2015-04-22,8.4755,8.5532,8.4755,8.5457,47737,0
2015-04-23,8.5289,8.5289,8.4845,8.4845,42414,0
2015-04-24,8.5199,8.5532,8.5111,8.5532,30899,0
2015-04-27,8.5457,8.5532,8.5199,8.5379,33932,0
2015-04-28,8.5457,8.5622,8.5379,8.5622,26727,0
2015-04-29,8.5289,8.5622,8.5289,8.5622,64842,0
2015-04-30,8.5532,8.5622,8.5111,8.5622,58453,0
2015-05-01,8.5622,8.5622,8.4935,8.5379,112023,0
2015-05-04,8.5532,8.606,8.4845,8.4935,110397,0
2015-05-05,8.5379,8.606,8.4845,8.5622,88200,0
2015-05-06,8.5199,8.5532,8.4755,8.4935,91031,0
2015-05-07,8.5235,8.5747,8.4794,8.5235,235548,0
2015-05-08,8.5655,8.6007,8.5406,8.5917,51891,0
2015-05-11,8.5655,8.5747,8.5235,8.5406,46805,0
2015-05-12,8.5147,8.5747,8.4971,8.5747,47968,0
2015-05-13,8.5406,8.5917,8.5406,8.5917,48194,0
2015-05-14,8.5567,8.5917,8.5567,8.5655,32128,0
2015-05-15,8.5496,8.6007,8.5496,8.5836,54725,0
2015-05-18,8.5655,8.5655,8.5056,8.5235,59338,0
2015-05-19,8.4882,8.5496,8.4882,8.5147,44496,0
2015-05-20,8.5406,8.5406,8.4279,8.4279,122623,0
2015-05-21,8.4534,8.4534,8.3934,8.4101,77664,0
2015-05-22,8.4101,8.4189,8.3498,8.3847,46922,0
2015-05-26,8.3767,8.4101,8.3411,8.3589,59663,0
2015-05-27,8.3589,8.4279,8.3589,8.4101,30278,0
2015-05-28,8.4279,8.4279,8.3767,8.3847,29626,0
2015-05-29,8.4012,8.4357,8.3767,8.4279,28893,0
2015-06-01,8.4623,8.4971,8.4101,8.4971,48329,0
2015-06-02,8.4704,8.5056,8.4448,8.4794,31806,0
2015-06-03,8.4794,8.4794,8.4279,8.4357,25083,0
2015-06-04,8.4882,8.5056,8.3934,8.4534,53048,0
2015-06-05,8.4101,8.4357,8.3411,8.4279,114761,0
2015-06-08,8.4623,8.4623,8.315,8.315,59291,0
2015-06-09,8.4315,8.4315,8.1883,8.1883,170735,0
2015-06-10,8.1788,8.2575,8.1445,8.1615,93044,0
2015-06-11,8.1533,8.2575,8.1533,8.1883,67925,0
2015-06-12,8.1883,8.2227,8.1445,8.2055,54248,0
2015-06-15,8.2055,8.2661,8.1788,8.2661,51830,0
2015-06-16,8.2316,8.3271,8.2055,8.3097,42064,0
2015-06-17,8.3185,8.3535,8.2141,8.2837,112396,0
2015-06-18,8.2837,8.3446,8.24,8.2837,44704,0
2015-06-19,8.2837,8.3271,8.2661,8.2661,45740,0
2015-06-22,8.3446,8.3446,8.24,8.301,50222,0
2015-06-23,8.2575,8.3271,8.2227,8.2488,68382,0
2015-06-24,8.2227,8.275,8.2055,8.2227,73091,0
2015-06-25,8.2316,8.24,8.1788,8.1965,101251,0
2015-06-26,8.1788,8.1965,8.1533,8.1533,63441,0
2015-06-29,8.1708,8.1965,8.1182,8.1182,119288,0
2015-06-30,8.1182,8.1615,8.1182,8.1356,23341,0
2015-07-01,8.2316,8.2316,8.1445,8.1788,26201,0
2015-07-02,8.24,8.24,8.1965,8.2141,54937,0
2015-07-06,8.2923,8.2923,8.2488,8.2661,42636,0
2015-07-07,8.3185,8.3185,8.275,8.3185,52863,0
2015-07-08,8.3185,8.3185,8.1965,8.2837,41604,0
2015-07-09,8.3043,8.3043,8.1991,8.2606,30053,0
2015-07-10,8.2257,8.4093,8.2083,8.348,118390,0
2015-07-13,8.3307,8.348,8.2083,8.2782,71538,0
2015-07-14,8.2083,8.2431,8.191,8.2257,94182,0
2015-07-15,8.2695,8.2869,8.2083,8.2695,41224,0
2015-07-16,8.2695,8.2695,8.2257,8.2431,39197,0
2015-07-17,8.2344,8.2606,8.2344,8.2431,23087,0
2015-07-20,8.2344,8.252,8.2083,8.2257,28912,0
2015-07-21,8.1991,8.2257,8.1991,8.2257,40453,0
2015-07-22,8.2431,8.2431,8.1991,8.2083,6401,0
2015-07-23,8.2083,8.2344,8.2083,8.2169,11424,0
2015-07-24,8.2257,8.2344,8.2083,8.2083,16454,0
2015-07-27,8.2257,8.2606,8.1817,8.1991,44111,0
2015-07-28,8.2169,8.2169,8.1731,8.1817,29943,0
2015-07-29,8.1991,8.2257,8.1643,8.1817,66623,0
2015-07-30,8.1731,8.1817,8.1643,8.1643,49824,0
2015-07-31,8.1817,8.1991,8.1643,8.191,78394,0
2015-08-03,8.2344,8.2606,8.2169,8.2431,63616,0
2015-08-04,8.2344,8.252,8.2257,8.2257,19655,0
2015-08-05,8.191,8.252,8.191,8.252,46511,0
2015-08-06,8.2257,8.2606,8.2257,8.2606,18283,0
2015-08-07,8.252,8.252,8.2257,8.2431,36685,0
2015-08-10,8.2257,8.2695,8.2257,8.2695,47312,0
2015-08-11,8.2552,8.3167,8.2552,8.2816,61899,0
2015-08-12,8.2991,8.3167,8.2816,8.2991,28408,0
2015-08-13,8.2991,8.2991,8.2552,8.2639,35453,0
2015-08-14,8.2816,8.2903,8.2021,8.2377,83969,0
2015-08-17,8.2197,8.2728,8.2197,8.2552,40114,0
2015-08-18,8.2377,8.2639,8.2287,8.2377,37610,0
2015-08-19,8.2639,8.2903,8.2287,8.2903,34768,0
2015-08-20,8.2639,8.2991,8.2552,8.2903,37610,0
2015-08-21,8.2816,8.2903,8.2728,8.2903,24316,0
2015-08-24,8.2377,8.2991,8.2021,8.2377,63075,0
2015-08-25,8.2903,8.3167,8.2287,8.3167,74197,0
2015-08-26,8.3078,8.3167,8.2903,8.3167,47497,0
2015-08-27,8.2552,8.2991,8.2552,8.2816,50564,0
2015-08-28,8.3078,8.3432,8.2287,8.3167,44428,0
2015-08-31,8.3343,8.3783,8.3167,8.3694,71241,0
2015-09-01,8.396,8.4402,8.3254,8.3518,48632,0
2015-09-02,8.4225,8.4492,8.387,8.4139,75786,0
2015-09-03,8.4402,8.4747,8.4139,8.4659,13295,0
2015-09-04,8.4747,8.4747,8.4315,8.4492,17840,0
2015-09-08,8.4659,8.5369,8.4492,8.5011,30226,0
2015-09-09,8.4872,8.5406,8.4695,8.5406,62371,0
2015-09-10,8.5496,8.5576,8.4961,8.5047,21954,0
2015-09-11,8.4872,8.5316,8.4695,8.5226,23504,0
2015-09-14,8.5406,8.5576,8.4518,8.4518,44748,0
2015-09-15,8.4695,8.4961,8.4163,8.4341,31979,0
2015-09-16,8.4606,8.5496,8.4252,8.5496,72427,0
2015-09-17,8.5576,8.6287,8.4784,8.6287,70731,0
2015-09-18,8.5496,8.6827,8.5406,8.5756,57176,0
2015-09-21,8.6457,8.6457,8.5935,8.6024,17740,0
2015-09-22,8.6024,8.655,8.5935,8.655,29039,0
2015-09-23,8.655,8.673,8.637,8.6642,30735,0
2015-09-24,8.6642,8.673,8.5756,8.5935,42277,0
2015-09-25,8.5935,8.6287,8.5845,8.6024,45084,0
2015-09-28,8.6287,8.655,8.5935,8.6116,72025,0
2015-09-29,8.6287,8.6457,8.5756,8.5935,23052,0
2015-09-30,8.6207,8.6207,8.4163,8.4872,162146,0
2015-10-01,8.5496,8.637,8.5226,8.5664,42938,0
2015-10-02,8.6024,8.637,8.5664,8.5845,45424,0
2015-10-05,8.5756,8.6024,8.5316,8.5316,22585,0
2015-10-06,8.5935,8.6116,8.5664,8.5935,36836,0
2015-10-07,8.6241,8.6405,8.5881,8.6405,38879,0
2015-10-08,8.6322,8.6405,8.6241,8.6322,38992,0
2015-10-09,8.6241,8.6676,8.5254,8.5612,81578,0
2015-10-12,8.5881,8.6152,8.5702,8.5971,13514,0
2015-10-13,8.6405,8.6405,8.5612,8.606,27083,0
2015-10-14,8.6405,8.6954,8.6405,8.6863,11008,0
2015-10-15,8.7127,8.7127,8.6863,8.7037,40565,0
2015-10-16,8.7127,8.7288,8.6954,8.7288,46182,0
2015-10-19,8.6863,8.7473,8.6863,8.7384,36896,0
2015-10-20,8.7384,8.7473,8.6863,8.7473,22016,0
2015-10-21,8.7384,8.7839,8.7288,8.7655,51127,0
2015-10-22,8.8008,8.8566,8.7748,8.8473,56072,0
2015-10-23,8.889,8.889,8.7748,8.8008,48996,0
2015-10-26,8.8566,8.8983,8.8192,8.8826,55059,0
2015-10-27,8.8473,8.8983,8.8099,8.8733,54385,0
2015-10-28,8.8733,8.889,8.866,8.866,108661,0
2015-10-29,8.8473,8.866,8.8376,8.866,83717,0
2015-10-30,8.866,8.979,8.8473,8.9069,116749,0
2015-11-02,8.9695,8.9978,8.9335,8.9335,41666,0
2015-11-03,8.889,8.9335,8.889,8.9335,45284,0
2015-11-04,8.9695,8.979,8.8983,8.8983,103354,0
2015-11-05,8.8983,8.9242,8.8733,8.8983,50117,0
2015-11-06,8.866,8.866,8.6769,8.6769,146416,0
2015-11-09,8.6809,8.6809,8.5638,8.6351,57392,0
2015-11-10,8.6178,8.7419,8.5999,8.6259,65485,0
2015-11-11,8.6351,8.6442,8.5999,8.6442,53417,0
2015-11-12,8.6809,8.7244,8.6809,8.7072,49952,0
2015-11-13,8.7244,8.8052,8.7244,8.7961,59119,0
2015-11-16,8.8237,8.8696,8.7787,8.8518,28162,0
2015-11-17,8.8329,8.8329,8.7603,8.7603,14415,0
2015-11-18,8.7877,8.8428,8.7509,8.8237,31962,0
2015-11-19,8.8696,8.8779,8.7961,8.7961,37103,0
2015-11-20,8.8329,8.8779,8.8052,8.8145,30283,0
2015-11-23,8.8329,8.8779,8.7325,8.7419,57996,0
2015-11-24,8.7603,8.8428,8.6898,8.6993,35873,0
2015-11-25,8.7419,8.7603,8.7072,8.7244,33638,0
2015-11-27,8.7603,8.7603,8.6993,8.7156,4916,0
2015-11-30,8.7419,8.7877,8.7244,8.7877,24921,0
2015-12-01,8.8518,8.8613,8.7787,8.8428,52472,0
2015-12-02,8.8428,8.8696,8.7877,8.8145,71551,0
2015-12-03,8.8237,8.8237,8.7244,8.7691,34721,0
2015-12-04,8.7691,8.8052,8.7244,8.7961,74538,0
2015-12-07,8.8052,8.8052,8.7156,8.7419,63697,0
2015-12-08,8.7244,8.8613,8.7244,8.8613,34945,0
2015-12-09,8.8145,8.8853,8.7691,8.8853,62354,0
2015-12-10,8.9031,8.929,8.8237,8.9196,45371,0
2015-12-11,8.9031,9.2968,8.8237,8.8779,180813,0
2015-12-14,8.8853,8.8853,8.6351,8.7509,77516,0
2015-12-15,8.7244,8.7509,8.6178,8.6531,99011,0
2015-12-16,8.6993,8.7244,8.6259,8.7244,77553,0
2015-12-17,8.7419,8.7961,8.6898,8.7691,80572,0
2015-12-18,8.7509,8.8329,8.7072,8.7691,87165,0
2015-12-21,8.8428,8.8696,8.7691,8.7877,41683,0
2015-12-22,8.7325,8.8052,8.6993,8.7691,68992,0
2015-12-23,8.8237,8.8428,8.7603,8.7961,59447,0
2015-12-24,8.7419,8.8237,8.7419,8.8237,29247,0
2015-12-28,8.8052,8.8329,8.7877,8.8329,45237,0
2015-12-29,8.8936,8.8936,8.8237,8.8237,103483,0
2015-12-30,8.8145,8.8936,8.8145,8.8428,46106,0
2015-12-31,8.8853,8.9115,8.8613,8.8936,107073,0
2016-01-04,8.9196,8.9196,8.8613,8.9196,91470,0
2016-01-05,8.9479,8.9939,8.929,8.9847,31019,0
2016-01-06,8.9571,9.0892,8.9571,9.0577,85495,0
2016-01-07,9.1269,9.1269,8.9571,8.9939,145434,0
2016-01-08,9.0392,9.0392,8.9658,8.9939,39058,0
2016-01-11,8.9847,9.0654,8.9847,9.0036,61929,0
2016-01-12,9.0333,9.0768,9.0163,9.0768,63265,0
2016-01-13,9.0845,9.0845,8.9978,9.0432,40258,0
2016-01-14,9.0432,9.1679,9.0163,9.1022,69281,0
2016-01-15,9.1307,9.1766,9.0607,9.1307,73752,0
2016-01-19,9.0845,9.2154,8.979,9.007,121047,0
2016-01-20,9.0682,9.0682,8.8873,8.9393,74904,0
2016-01-21,8.979,8.979,8.8873,8.9413,29941,0
2016-01-22,8.9978,9.0607,8.9317,9.0333,62253,0
2016-01-25,9.0682,9.0682,8.96,8.979,26335,0
2016-01-26,9.0519,9.0768,8.9317,8.9978,65404,0
2016-01-27,9.0259,9.0432,8.9505,9.007,53718,0
2016-01-28,9.007,9.0432,8.979,9.0432,82970,0
2016-01-29,9.0432,9.0682,8.9978,9.0682,100932,0
2016-02-01,9.0682,9.1307,9.0163,9.0845,93615,0
2016-02-02,9.0845,9.1022,9.0432,9.0682,113521,0
2016-02-03,9.1022,9.1022,9.0682,9.0682,86472,0
2016-02-04,9.1022,9.1087,9.0333,9.0682,95405,0
2016-02-05,9.1213,9.1766,9.0682,9.1679,122678,0
2016-02-08,9.2154,9.2938,9.1307,9.2743,145206,0
2016-02-09,9.2087,9.3885,9.2087,9.3597,121593,0
2016-02-10,9.3786,9.4086,9.3133,9.3133,56935,0
2016-02-11,9.3786,9.3786,9.2881,9.3133,68001,0
2016-02-12,9.3332,9.3597,9.227,9.2513,53698,0
2016-02-16,9.2881,9.2881,9.1699,9.1699,67970,0
2016-02-17,9.2356,9.2513,9.1796,9.1796,67357,0
2016-02-18,9.2436,9.2968,9.1894,9.2968,58637,0
2016-02-19,9.2356,9.3133,9.2356,9.3133,48707,0
2016-02-22,9.3332,9.3597,9.2783,9.3037,49023,0
2016-02-23,9.3037,9.3983,9.2881,9.3983,28600,0
2016-02-24,9.4086,9.4393,9.3698,9.4245,42348,0
2016-02-25,9.4482,9.477,9.4086,9.4571,66735,0
2016-02-26,9.4482,9.4482,9.3597,9.3983,60632,0
2016-02-29,9.4393,9.487,9.4165,9.477,61617,0
2016-03-01,9.4482,9.523,9.4482,9.487,73087,0
2016-03-02,9.4245,9.4671,9.4086,9.4482,55675,0
2016-03-03,9.4671,9.513,9.4482,9.513,92203,0
2016-03-04,9.4959,9.513,9.4571,9.4571,63768,0
2016-03-07,9.4671,9.487,9.4165,9.487,95354,0
2016-03-08,9.523,9.533,9.4324,9.477,100107,0
2016-03-09,9.4999,9.508,9.4343,9.4711,82337,0
2016-03-10,9.537,9.547,9.4711,9.517,41854,0
2016-03-11,9.508,9.517,9.4711,9.4711,23883,0
2016-03-14,9.517,9.527,9.491,9.527,15291,0
2016-03-15,9.527,9.564,9.491,9.537,34905,0
2016-03-16,9.537,9.564,9.517,9.564,6226,0
2016-03-17,9.591,9.626,9.564,9.601,28428,0
2016-03-18,9.619,9.681,9.491,9.491,67502,0
2016-03-21,9.527,9.591,9.4433,9.564,55410,0
2016-03-22,9.572,9.591,9.537,9.537,107393,0
2016-03-23,9.547,9.591,9.547,9.591,51083,0
2016-03-24,9.564,9.641,9.564,9.591,20375,0
2016-03-28,9.582,9.69,9.582,9.652,55633,0
2016-03-29,9.69,9.727,9.633,9.662,62174,0
2016-03-30,9.709,9.746,9.662,9.662,50255,0
2016-03-31,9.727,9.727,9.7,9.715,42992,0
2016-04-01,9.718,9.799,9.709,9.718,93772,0
2016-04-04,9.727,9.937,9.7,9.799,96855,0
2016-04-05,9.843,9.89,9.791,9.881,94466,0
2016-04-06,9.983,9.998,9.808,9.843,134305,0
2016-04-07,9.794,9.94,9.794,9.829,104443,0
2016-04-08,9.94,9.94,9.665,9.776,128637,0
2016-04-11,9.721,9.812,9.721,9.759,71584,0
2016-04-12,9.785,9.821,9.73,9.739,84589,0
2016-04-13,9.767,9.767,9.721,9.749,40963,0
2016-04-14,9.749,9.776,9.73,9.73,50381,0
2016-04-15,9.739,9.803,9.739,9.739,82319,0
2016-04-18,9.794,9.846,9.759,9.821,49875,0
2016-04-19,9.829,9.837,9.759,9.821,43025,0
2016-04-20,9.856,9.856,9.794,9.794,37056,0
2016-04-21,9.812,9.856,9.812,9.856,36307,0
2016-04-22,9.829,9.903,9.829,9.894,44356,0
2016-04-25,9.894,9.913,9.82,9.903,32551,0
2016-04-26,9.894,9.894,9.812,9.876,79777,0
2016-04-27,9.884,9.931,9.846,9.931,65025,0
2016-04-28,9.94,10.086,9.931,10.012,29989,0
2016-04-29,10.022,10.048,9.996,10.048,24985,0
2016-05-02,10.048,10.077,10.022,10.048,85515,0
2016-05-03,10.039,10.048,10.012,10.039,33155,0
2016-05-04,10.048,10.048,9.994,10.039,31556,0
2016-05-05,10.048,10.048,9.994,10.012,75681,0
2016-05-06,9.994,10.039,9.994,10.03,26753,0
2016-05-09,10.022,10.048,10.022,10.039,30930,0
2016-05-10,10.071,10.117,10.071,10.09,36778,0
2016-05-11,10.117,10.127,9.98,10.061,59737,0
2016-05-12,10.051,10.08,10.025,10.061,39625,0
2016-05-13,10.071,10.08,9.962,10.043,67523,0
2016-05-16,10.033,10.071,9.934,9.953,84197,0
2016-05-17,9.943,10.016,9.943,9.962,23616,0
2016-05-18,9.98,9.989,9.778,9.778,60051,0
2016-05-19,9.768,9.768,9.4274,9.52,363871,0
2016-05-20,9.594,9.638,9.53,9.558,39634,0
2016-05-23,9.585,9.732,9.566,9.604,112209,0
2016-05-24,9.667,9.768,9.647,9.664,74359,0
2016-05-25,9.667,9.815,9.667,9.805,44859,0
2016-05-26,9.751,9.84,9.751,9.84,61441,0
2016-05-27,9.831,9.859,9.778,9.859,60095,0
2016-05-31,9.824,9.824,9.732,9.815,58350,0
2016-06-01,9.859,9.916,9.824,9.906,34473,0
2016-06-02,9.906,9.953,9.815,9.916,90094,0
2016-06-03,9.953,9.98,9.916,9.916,43461,0
2016-06-06,9.98,9.997,9.934,9.971,60429,0
2016-06-07,10.033,10.051,9.989,10.043,50622,0
2016-06-08,10.043,10.051,9.998,10.051,44116,0
2016-06-09,10.093,10.093,10.047,10.055,22202,0
2016-06-10,10.037,10.055,9.927,9.956,81982,0
2016-06-13,9.937,10.055,9.937,9.983,27984,0
2016-06-14,9.965,10.01,9.881,9.881,46703,0
2016-06-15,9.965,10.037,9.965,10.028,23386,0
2016-06-16,10.028,10.084,10.028,10.065,31415,0
2016-06-17,10.028,10.131,10.028,10.131,31506,0
2016-06-20,10.112,10.121,10.093,10.121,30570,0
2016-06-21,10.121,10.131,10.093,10.102,38500,0
2016-06-22,10.131,10.185,10.102,10.102,56995,0
2016-06-23,10.14,10.14,10.102,10.131,9490,0
2016-06-24,10.093,10.159,10.065,10.15,37202,0
2016-06-27,10.159,10.194,10.112,10.194,36958,0
2016-06-28,10.213,10.324,10.185,10.297,76528,0
2016-06-29,10.304,10.304,10.112,10.204,63037,0
2016-06-30,10.167,10.223,10.15,10.194,53673,0
2016-07-01,10.379,10.379,10.15,10.343,81302,0
2016-07-05,10.268,10.268,10.167,10.213,149353,0
2016-07-06,10.223,10.223,10.167,10.167,84747,0
2016-07-07,10.191,10.201,10.128,10.137,49718,0
2016-07-08,10.137,10.147,9.961,10.081,89057,0
2016-07-11,10.147,10.147,9.915,9.923,112296,0
2016-07-12,9.933,9.959,9.654,9.744,227593,0
2016-07-13,9.701,9.748,9.59,9.664,145057,0
2016-07-14,9.701,9.71,9.59,9.635,145469,0
2016-07-15,9.664,9.979,9.654,9.933,62453,0
2016-07-18,9.942,10.072,9.942,10.026,69143,0
2016-07-19,10.091,10.1,9.979,10.034,58741,0
2016-07-20,10.062,10.091,10.018,10.072,55624,0
2016-07-21,10.118,10.118,10.034,10.044,19044,0
2016-07-22,10.062,10.128,10.044,10.062,24961,0
2016-07-25,10.118,10.137,10.032,10.091,26581,0
2016-07-26,10.118,10.147,10.044,10.147,19759,0
2016-07-27,10.156,10.164,10.091,10.164,49594,0
2016-07-28,10.164,10.182,10.137,10.174,20582,0
2016-07-29,10.182,10.191,10.147,10.191,51933,0
2016-08-01,10.182,10.191,10.164,10.174,36070,0
2016-08-02,10.118,10.147,10.062,10.109,54064,0
2016-08-03,10.128,10.147,10.128,10.147,30552,0
2016-08-04,10.147,10.147,10.1,10.137,31772,0
2016-08-05,10.128,10.137,10.1,10.137,20907,0
2016-08-08,10.109,10.137,10.109,10.109,32263,0
2016-08-09,10.106,10.125,10.106,10.106,35927,0
2016-08-10,10.144,10.145,10.106,10.107,37691,0
2016-08-11,10.134,10.134,10.041,10.041,32925,0
2016-08-12,10.024,10.115,10.004,10.069,66136,0
2016-08-15,10.059,10.064,10.032,10.059,33708,0
2016-08-16,10.059,10.088,10.032,10.041,21874,0
2016-08-17,10.041,10.069,9.986,9.994,76181,0
2016-08-18,10.024,10.041,10.004,10.014,31100,0
2016-08-19,10.032,10.049,10.004,10.032,43304,0
2016-08-22,10.032,10.049,9.986,10.041,16464,0
2016-08-23,10.049,10.079,10.032,10.049,33392,0
2016-08-24,10.069,10.069,9.976,10.032,23146,0
2016-08-25,10.041,10.041,9.976,10.032,32359,0
2016-08-26,10.049,10.069,9.986,10.049,23938,0
2016-08-29,10.069,10.097,10.018,10.032,34646,0
2016-08-30,10.041,10.078,9.976,10.024,27804,0
2016-08-31,10.032,10.049,10.004,10.041,17904,0
2016-09-01,10.024,10.041,9.819,9.929,163976,0
2016-09-02,9.949,9.949,9.864,9.901,49526,0
2016-09-06,9.911,10.041,9.907,10.032,41468,0
2016-09-07,10.004,10.049,10.004,10.049,48526,0
2016-09-08,10.056,10.104,10.048,10.085,31601,0
2016-09-09,10.048,10.085,9.965,10.001,118967,0
2016-09-12,9.956,10.021,9.937,10.021,42729,0
2016-09-13,10.029,10.038,9.956,9.965,46923,0
2016-09-14,9.991,10.076,9.956,9.985,18959,0
2016-09-15,10.029,10.029,9.889,9.94,32797,0
2016-09-16,9.965,9.965,9.825,9.86,44909,0
2016-09-19,9.918,9.927,9.841,9.908,19948,0
2016-09-20,9.936,10.001,9.918,9.936,20226,0
2016-09-21,9.991,10.011,9.825,9.88,65498,0
2016-09-22,9.936,9.983,9.88,9.899,23956,0
2016-09-23,9.965,9.965,9.88,9.955,7903,0
2016-09-26,9.956,10.048,9.918,10.021,25934,0
2016-09-27,10.048,10.048,9.973,10.001,15124,0
2016-09-28,10.021,10.021,9.965,10.001,68543,0
2016-09-29,10.001,10.001,9.86,9.918,35958,0
2016-09-30,9.973,10.001,9.908,9.991,43568,0
2016-10-03,10.001,10.011,9.941,9.965,30412,0
2016-10-04,9.908,10.021,9.908,10.001,91869,0
2016-10-05,10.001,10.001,9.889,9.956,96426,0
2016-10-06,9.936,9.973,9.86,9.87,67224,0
2016-10-07,9.918,9.918,9.841,9.841,12819,0
2016-10-10,9.841,9.88,9.841,9.88,37394,0
2016-10-11,9.877,9.877,9.793,9.802,39386,0
2016-10-12,9.802,9.821,9.65,9.68,108846,0
2016-10-13,9.65,9.67,9.3993,9.4721,100056,0
2016-10-14,9.4731,9.493,9.3431,9.3607,136108,0
2016-10-17,9.3529,9.3707,9.0992,9.1544,245092,0
2016-10-18,9.1544,9.2958,9.1068,9.2763,97262,0
2016-10-19,9.2763,9.4175,9.2763,9.3796,50101,0
2016-10-20,9.4731,9.4731,9.3037,9.3037,67034,0
2016-10-21,9.3607,9.3796,9.3235,9.3235,101229,0
2016-10-24,9.3607,9.3895,9.3037,9.3332,75406,0
2016-10-25,9.3037,9.3607,9.2958,9.3332,31647,0
2016-10-26,9.3235,9.3895,9.3205,9.3431,91751,0
2016-10-27,9.3133,9.3431,9.1544,9.1921,62288,0
2016-10-28,9.1544,9.1726,9.0787,9.1164,114011,0
2016-10-31,9.126,9.1726,9.126,9.1643,31080,0
2016-11-01,9.0882,9.1643,9.0597,9.1068,128298,0
2016-11-02,9.1544,9.1825,9.1355,9.1643,43133,0
2016-11-03,9.1544,9.1921,9.1544,9.1726,29390,0
2016-11-04,9.202,9.2299,9.1825,9.2289,17346,0
2016-11-07,9.2213,9.2763,9.2213,9.2299,61290,0
2016-11-08,9.2376,9.3895,9.2376,9.3895,42608,0
2016-11-09,9.3205,9.3678,9.1699,9.2541,130219,0
2016-11-10,9.2445,9.2531,8.9902,9.0467,180416,0
2016-11-11,8.9902,9.0402,8.9054,8.9432,126662,0
2016-11-14,8.8581,8.9242,8.5374,8.7638,289247,0
2016-11-15,8.811,9.0372,8.8069,8.9525,103698,0
2016-11-16,8.9242,8.9828,8.8508,8.8677,66747,0
2016-11-17,8.9525,8.9525,8.6317,8.696,108228,0
2016-11-18,8.745,8.7732,8.6128,8.7261,134840,0
2016-11-21,8.698,8.8489,8.698,8.8489,59464,0
2016-11-22,8.9054,8.9242,8.8677,8.8769,43354,0
2016-11-23,8.792,8.8959,8.7638,8.7826,71088,0
2016-11-25,8.7544,8.7544,8.7072,8.7261,44665,0
2016-11-28,8.7826,8.8543,8.7261,8.7544,34146,0
2016-11-29,8.7356,8.8016,8.7167,8.7638,120754,0
2016-11-30,8.745,8.745,8.6415,8.6791,113454,0
2016-12-01,8.6603,8.726,8.5468,8.5657,141848,0
2016-12-02,8.5468,8.7168,8.5468,8.6414,104249,0
2016-12-05,8.7168,8.7168,8.5752,8.6603,73514,0
2016-12-06,8.6694,8.6882,8.6128,8.6694,146339,0
2016-12-07,8.7168,8.9572,8.7168,8.9432,175275,0
2016-12-08,8.9217,9.007,8.8173,8.8362,94978,0
2016-12-09,8.912,8.912,8.7604,8.893,85415,0
2016-12-12,8.8173,8.8359,8.7225,8.7604,71321,0
2016-12-13,8.7604,8.7983,8.6655,8.7889,103176,0
2016-12-14,8.8173,8.8551,8.7605,8.7983,80368,0
2016-12-15,8.7129,8.765,8.6751,8.6751,157906,0
2016-12-16,8.6845,8.7318,8.6562,8.7224,69107,0
2016-12-19,8.694,8.7698,8.694,8.7508,93144,0
2016-12-20,8.694,8.7794,8.694,8.7508,97320,0
2016-12-21,8.7224,8.7889,8.7035,8.7224,84039,0
2016-12-22,8.7508,8.7744,8.7035,8.7508,150844,0
2016-12-23,8.7224,8.7508,8.7224,8.7318,33989,0
2016-12-27,8.6845,8.7224,8.6655,8.7035,185941,0
2016-12-28,8.6655,8.731,8.6275,8.7224,148436,0
2016-12-29,8.7224,8.7794,8.6845,8.7224,222554,0
2016-12-30,8.7224,8.7508,8.7035,8.7415,107605,0
2017-01-03,8.7698,8.7889,8.6751,8.7604,164034,0
2017-01-04,8.7698,8.8458,8.7698,8.8268,97833,0
2017-01-05,8.8647,8.9217,8.8362,8.8551,102568,0
2017-01-06,8.8836,8.8836,8.8173,8.8268,40049,0
2017-01-09,8.8458,8.931,8.8458,8.8954,135730,0
2017-01-10,8.912,9.0918,8.912,8.9974,123678,0
2017-01-11,8.9377,9.0662,8.8806,8.9757,94329,0
2017-01-12,9.0235,9.0329,8.9757,8.9757,70064,0
2017-01-13,9.0044,9.0519,8.9567,9.0519,59189,0
2017-01-17,9.0807,9.1087,9.0427,9.0617,91248,0
2017-01-18,9.0427,9.0617,9.0044,9.0235,36319,0
2017-01-19,8.9948,9.0901,8.9473,9.0427,40133,0
2017-01-20,9.0235,9.1279,8.9854,9.0617,52309,0
2017-01-23,9.0617,9.1951,9.0427,9.1468,41663,0
2017-01-24,9.1564,9.2426,9.1279,9.1855,63588,0
2017-01-25,9.1468,9.2194,9.1002,9.1564,81187,0
2017-01-26,9.166,9.1855,9.1564,9.1564,13232,0
2017-01-27,9.166,9.2337,9.1564,9.2243,20097,0
2017-01-30,9.2049,9.3381,9.2049,9.291,49544,0
2017-01-31,9.3381,9.3668,9.3086,9.3668,57887,0
2017-02-01,9.3756,9.4053,9.2998,9.3284,53771,0
2017-02-02,9.2426,9.3746,9.2426,9.348,47023,0
2017-02-03,9.3284,9.3973,9.3086,9.348,40086,0
2017-02-06,9.3856,9.4053,9.3381,9.3756,24276,0
2017-02-07,9.3953,9.4413,9.3953,9.4413,31871,0
2017-02-08,9.4413,9.491,9.4324,9.4611,60860,0
2017-02-09,9.4681,9.478,9.4023,9.4033,47688,0
2017-02-10,9.4023,9.4383,9.3924,9.4023,46487,0
2017-02-13,9.4126,9.4324,9.3924,9.4023,50326,0
2017-02-14,9.4294,9.4294,9.3351,9.4023,61398,0
2017-02-15,9.3351,9.3826,9.2871,9.2968,45633,0
2017-02-16,9.2968,9.3153,9.2299,9.2299,84057,0
2017-02-17,9.2386,9.2773,9.1717,9.1717,57728,0
2017-02-21,9.1914,9.2871,9.1717,9.2483,73657,0
2017-02-22,9.2299,9.3215,9.2299,9.258,41751,0
2017-02-23,9.2299,9.3547,9.2299,9.3451,68014,0
2017-02-24,9.2483,9.3057,9.2386,9.2483,109759,0
2017-02-27,9.2204,9.3057,9.2204,9.2678,47330,0
2017-02-28,9.2871,9.3235,9.1914,9.3057,84593,0
2017-03-01,9.258,9.2773,9.201,9.2436,112170,0
2017-03-02,9.258,9.3057,9.258,9.2678,38578,0
2017-03-03,9.2968,9.3547,9.2483,9.3057,38419,0
2017-03-06,9.2386,9.4681,9.2386,9.4023,203875,0
2017-03-07,9.3727,9.4294,9.3547,9.3727,68873,0
2017-03-08,9.3153,9.3451,9.258,9.258,59631,0
2017-03-09,9.227,9.2319,9.0726,9.0726,117599,0
2017-03-10,9.0825,9.1401,8.9957,9.1111,106694,0
2017-03-13,9.1209,9.1209,9.0633,9.1007,25399,0
2017-03-14,9.0443,9.0835,9.044,9.0633,16516,0
2017-03-15,9.0534,9.2077,9.0342,9.1884,73055,0
2017-03-16,9.2366,9.2366,9.1304,9.1981,43661,0
2017-03-17,9.2366,9.2366,9.1894,9.2077,19737,0
2017-03-20,9.1786,9.3133,9.1786,9.3037,38790,0
2017-03-21,9.2938,9.2938,9.227,9.2366,49895,0
2017-03-22,9.2454,9.289,9.2454,9.2743,27297,0
2017-03-23,9.2842,9.3133,9.2743,9.3133,48875,0
2017-03-24,9.3133,9.3431,9.2842,9.3133,22482,0
2017-03-27,9.3332,9.3904,9.3235,9.3904,37362,0
2017-03-28,9.4003,9.476,9.3806,9.4373,67346,0
2017-03-29,9.4274,9.476,9.4274,9.4661,22710,0
2017-03-30,9.4561,9.4959,9.4106,9.4106,37691,0
2017-03-31,9.4661,9.4661,9.3806,9.4274,39156,0
2017-04-03,9.476,9.476,9.4106,9.4106,37878,0
2017-04-04,9.4195,9.476,9.4195,9.476,64579,0
2017-04-05,9.4106,9.4561,9.4106,9.4373,23534,0
2017-04-06,9.4195,9.526,9.4195,9.506,49032,0
2017-04-07,9.536,9.573,9.526,9.526,39238,0
2017-04-10,9.556,9.612,9.541,9.602,50532,0
2017-04-11,9.646,9.849,9.646,9.783,124902,0
2017-04-12,9.706,9.765,9.676,9.696,27129,0
2017-04-13,9.706,9.773,9.706,9.706,29373,0
2017-04-17,9.802,9.822,9.666,9.706,36334,0
2017-04-18,9.696,9.706,9.599,9.609,67970,0
2017-04-19,9.609,9.676,9.609,9.629,29831,0
2017-04-20,9.656,9.656,9.6,9.609,23841,0
2017-04-21,9.619,9.656,9.609,9.646,33634,0
2017-04-24,9.656,9.656,9.619,9.646,12009,0
2017-04-25,9.626,9.646,9.619,9.636,44586,0
2017-04-26,9.58,9.676,9.58,9.647,34835,0
2017-04-27,9.646,9.736,9.599,9.696,44086,0
2017-04-28,9.656,9.726,9.656,9.726,41723,0
2017-05-01,9.756,9.765,9.706,9.726,26702,0
2017-05-02,9.746,9.746,9.716,9.736,27392,0
2017-05-03,9.726,9.765,9.726,9.756,52960,0
2017-05-04,9.736,9.756,9.736,9.746,18789,0
2017-05-05,9.746,9.765,9.696,9.765,50007,0
2017-05-08,9.765,9.765,9.706,9.726,65469,0
2017-05-09,9.733,9.753,9.704,9.733,38369,0
2017-05-10,9.743,9.753,9.713,9.713,19341,0
2017-05-11,9.713,9.713,9.663,9.701,28014,0
2017-05-12,9.723,9.8,9.693,9.771,47606,0
2017-05-15,9.723,9.763,9.723,9.723,36274,0
2017-05-16,9.713,9.771,9.713,9.762,28181,0
2017-05-17,9.781,9.8,9.693,9.713,36040,0
2017-05-18,9.781,9.79,9.713,9.771,40585,0
2017-05-19,9.762,9.81,9.762,9.762,37903,0
2017-05-22,9.753,9.771,9.643,9.762,40062,0
2017-05-23,9.762,9.781,9.762,9.762,12032,0
2017-05-24,9.762,9.81,9.723,9.79,51876,0
2017-05-25,9.79,9.8,9.743,9.79,45010,0
2017-05-26,9.8,9.8,9.673,9.781,82489,0
2017-05-30,9.781,9.829,9.713,9.753,79132,0
2017-05-31,9.81,9.867,9.771,9.827,59400,0
2017-06-01,9.867,9.867,9.82,9.864,41084,0
2017-06-02,9.877,9.897,9.814,9.857,34830,0
2017-06-05,9.837,9.937,9.829,9.937,60879,0
2017-06-06,9.957,10.004,9.942,9.985,30456,0
2017-06-07,9.947,10.032,9.947,10.007,25227,0
2017-06-08,10.001,10.015,9.972,10.011,30298,0
2017-06-09,10.069,10.069,9.972,10.039,37247,0
2017-06-12,10.021,10.021,9.934,9.934,37927,0
2017-06-13,9.934,9.991,9.924,9.934,27913,0
2017-06-14,9.954,10.001,9.864,9.924,77009,0
2017-06-15,9.924,9.924,9.894,9.924,24823,0
2017-06-16,9.924,9.944,9.894,9.906,13848,0
2017-06-19,9.874,9.971,9.874,9.937,17900,0
2017-06-20,9.894,9.934,9.894,9.925,48429,0
2017-06-21,9.904,9.963,9.904,9.963,18187,0
2017-06-22,9.959,9.991,9.944,9.987,21767,0
2017-06-23,9.954,9.982,9.944,9.944,55450,0
2017-06-26,9.991,10.026,9.944,9.954,56703,0
2017-06-27,9.954,9.982,9.944,9.954,8638,0
2017-06-28,9.982,9.999,9.944,9.967,31030,0
2017-06-29,9.944,9.954,9.904,9.904,56098,0
2017-06-30,9.914,9.934,9.904,9.934,18990,0
2017-07-03,10.011,10.011,9.924,9.924,26542,0
2017-07-05,9.924,9.934,9.777,9.806,160231,0
2017-07-06,9.796,9.806,9.729,9.749,112443,0
2017-07-07,9.767,9.777,9.709,9.719,55189,0
2017-07-10,9.777,9.816,9.719,9.816,31126,0
2017-07-11,9.787,9.871,9.787,9.865,28316,0
2017-07-12,9.894,9.894,9.834,9.894,32386,0
2017-07-13,9.954,9.954,9.854,9.864,39936,0
2017-07-14,9.924,9.963,9.854,9.874,79377,0
2017-07-17,9.894,9.935,9.894,9.904,41350,0
2017-07-18,9.904,9.922,9.874,9.884,34166,0
2017-07-19,9.934,9.954,9.924,9.954,26223,0
2017-07-20,10.002,10.002,9.934,9.944,22948,0
2017-07-21,9.973,9.973,9.934,9.934,13655,0
2017-07-24,9.944,9.973,9.924,9.95,26192,0
2017-07-25,9.944,9.992,9.914,9.992,73502,0
2017-07-26,9.983,10.04,9.983,10.002,49218,0
2017-07-27,9.954,10.031,9.954,10.022,35664,0
2017-07-28,10.022,10.16,10.022,10.15,43010,0
2017-07-31,10.179,10.179,10.1,10.16,26619,0
2017-08-01,10.198,10.198,10.12,10.13,58024,0
2017-08-02,10.189,10.198,10.12,10.179,59715,0
2017-08-03,10.189,10.218,10.14,10.218,57057,0
2017-08-04,10.198,10.198,10.12,10.15,89042,0
2017-08-07,10.179,10.195,10.12,10.15,75202,0
2017-08-08,10.12,10.179,10.11,10.134,59827,0
2017-08-09,10.208,10.208,9.883,10.001,205294,0
2017-08-10,9.991,10.05,9.89,9.897,93232,0
2017-08-11,9.804,10.03,9.804,10.03,152451,0
2017-08-14,10.09,10.1,9.991,10.021,37057,0
2017-08-15,10.05,10.06,9.923,9.953,39045,0
2017-08-16,9.972,9.991,9.923,9.991,28099,0
2017-08-17,10.03,10.03,9.943,9.953,15237,0
2017-08-18,9.933,9.982,9.933,9.982,37000,0
2017-08-21,10.04,10.04,9.943,10,49083,0
2017-08-22,10.03,10.03,9.991,10.001,32452,0
2017-08-23,10.001,10.06,10.001,10.001,25003,0
2017-08-24,10.06,10.06,10.021,10.03,15141,0
2017-08-25,10.06,10.06,10.021,10.03,52091,0
2017-08-28,10.08,10.08,10.03,10.03,16767,0
2017-08-29,10.03,10.09,10.03,10.07,16763,0
2017-08-30,10.12,10.12,10.03,10.04,29849,0
2017-08-31,10.04,10.08,10.03,10.06,19981,0
2017-09-01,10.06,10.11,10.05,10.08,20532,0
2017-09-05,10.06,10.08,10.021,10.06,43361,0
2017-09-06,10.11,10.11,10.04,10.08,59125,0
2017-09-07,10.08,10.16,10.079,10.13,47193,0
2017-09-08,10.15,10.15,10.126,10.13,19516,0
2017-09-11,10.15,10.15,10.1,10.128,61185,0
2017-09-12,10.11,10.11,10.07,10.09,18152,0
2017-09-13,10.04,10.14,10.04,10.07,25831,0
2017-09-14,10.1,10.1,10.01,10.059,45133,0
2017-09-15,10.07,10.1,10.07,10.1,22290,0
2017-09-18,10.07,10.099,10.04,10.06,37872,0
2017-09-19,10.06,10.08,10.05,10.05,45219,0
2017-09-20,10.09,10.09,10.05,10.06,19671,0
2017-09-21,10.07,10.071,10.03,10.03,90490,0
2017-09-22,10.08,10.11,10.03,10.11,84003,0
2017-09-25,10.09,10.11,10.06,10.11,27168,0
2017-09-26,10.09,10.12,10.09,10.1,24178,0
2017-09-27,10.09,10.09,10.03,10.049,90764,0
2017-09-28,10.04,10.05,10.021,10.022,58496,0
2017-09-29,10.03,10.06,10,10.02,35735,0
2017-10-02,10.1,10.1,9.99,10.01,63715,0
2017-10-03,10.05,10.051,10.022,10.04,33669,0
2017-10-04,10.05,10.05,10.02,10.046,86962,0
2017-10-05,9.971,10.06,9.971,10.05,108022,0
2017-10-06,10.02,10.06,10.02,10.041,17031,0
2017-10-09,10.06,10.07,10.02,10.02,66614,0
2017-10-10,10.02,10.05,9.971,10.035,95552,0
2017-10-11,10.067,10.09,10.049,10.06,23825,0
2017-10-12,10.04,10.06,10.014,10.04,78455,0
2017-10-13,10.04,10.095,10.04,10.06,42132,0
2017-10-16,10.05,10.08,10.05,10.06,57892,0
2017-10-17,10.06,10.159,10.06,10.13,30068,0
2017-10-18,10.13,10.13,10.1,10.11,36563,0
2017-10-19,10.08,10.14,10.08,10.14,23642,0
2017-10-20,10.11,10.15,10.1,10.1,49596,0
2017-10-23,10.13,10.14,10.11,10.12,62638,0
2017-10-24,10.14,10.14,10.1,10.1,64110,0
2017-10-25,10.08,10.11,10.03,10.05,106703,0
2017-10-26,10.04,10.06,9.99,9.99,52725,0
2017-10-27,9.99,10,9.951,9.951,80556,0
2017-10-30,10.01,10.02,9.981,9.981,23678,0
2017-10-31,9.973,10,9.951,9.981,62877,0
2017-11-01,9.971,10.01,9.941,9.951,68472,0
2017-11-02,9.951,10.03,9.951,9.99,53833,0
2017-11-03,10.05,10.06,9.999,10.03,77971,0
2017-11-06,10.13,10.13,10.03,10.069,83551,0
2017-11-07,10.07,10.11,10.05,10.11,95394,0
2017-11-08,10.13,10.13,10.084,10.1,26890,0
2017-11-09,10.09,10.11,10.09,10.09,33915,0
2017-11-10,10.09,10.09,10.04,10.04,60004,0
