Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9744,8.0504,7.9744,8.0111,92279,0
2005-02-28,8.0111,8.0621,7.9744,8.0437,114191,0
2005-03-01,8.0733,8.0787,8.0252,8.0252,176231,0
2005-03-02,8.0621,8.0621,8.0111,8.0388,108766,0
2005-03-03,8.0388,8.1088,8.0054,8.0336,180111,0
2005-03-04,7.991,8.1231,7.9744,8.0993,103917,0
2005-03-07,8.0993,8.1231,8.0899,8.0899,131644,0
2005-03-08,8.112,8.1166,8.0844,8.1038,131644,0
2005-03-09,8.112,8.1166,7.9625,7.9744,149870,0
2005-03-10,7.9413,8.0437,7.9371,7.9791,121171,0
2005-03-11,7.8776,7.918,7.8776,7.9075,96354,0
2005-03-14,7.9282,7.9862,7.8663,7.8663,120785,0
2005-03-15,7.8178,7.8663,7.6957,7.7129,268323,0
2005-03-16,7.7129,7.7306,7.4886,7.5512,348588,0
2005-03-17,7.5311,7.5925,7.5221,7.5464,204354,0
2005-03-18,7.5221,7.5512,7.4482,7.4482,209780,0
2005-03-21,7.4534,7.4949,7.2625,7.2923,503112,0
2005-03-22,7.2923,7.3453,7.2266,7.2676,334635,0
2005-03-23,7.2464,7.2464,7.1278,7.1444,647940,0
2005-03-24,7.1278,7.2923,7.1068,7.2417,285579,0
2005-03-28,7.2464,7.3137,7.1543,7.1587,325325,0
2005-03-29,7.139,7.2511,7.139,7.2511,311954,0
2005-03-30,7.2787,7.3964,7.2321,7.3846,259600,0
2005-03-31,7.3964,7.4831,7.3964,7.433,194450,0
2005-04-01,7.4831,7.5403,7.3964,7.4585,253200,0
2005-04-04,7.4375,7.4996,7.3846,7.4482,231299,0
2005-04-05,7.4482,7.4681,7.3964,7.4127,194649,0
2005-04-06,7.4127,7.4996,7.4127,7.4681,158596,0
2005-04-07,7.4534,7.5221,7.4534,7.4886,132806,0
2005-04-08,7.4886,7.5107,7.4482,7.4886,178177,0
2005-04-11,7.4731,7.4949,7.3964,7.4482,202597,0
2005-04-12,7.4065,7.4534,7.3964,7.4534,137660,0
2005-04-13,7.3964,7.4017,7.3137,7.3703,126218,0
2005-04-14,7.3306,7.4127,7.3306,7.3499,115548,0
2005-04-15,7.3499,7.3755,7.2822,7.3197,125824,0
2005-04-18,7.2973,7.3251,7.2559,7.2787,121171,0
2005-04-19,7.3084,7.3964,7.2676,7.3755,176231,0
2005-04-20,7.3613,7.3964,7.3251,7.3398,99464,0
2005-04-21,7.3398,7.4017,7.3398,7.39,96166,0
2005-04-22,7.3613,7.3964,7.3306,7.3552,127182,0
2005-04-25,7.3369,7.3964,7.3251,7.3398,127572,0
2005-04-26,7.3755,7.39,7.3251,7.3613,134937,0
2005-04-27,7.3653,7.4171,7.3398,7.4171,85889,0
2005-04-28,7.4171,7.4375,7.3798,7.3964,101397,0
2005-04-29,7.4229,7.433,7.3798,7.4127,115361,0
2005-05-02,7.3846,7.4731,7.3798,7.4534,112070,0
2005-05-03,7.4229,7.5221,7.4229,7.5221,91315,0
2005-05-04,7.4996,7.6036,7.4767,7.6036,134937,0
2005-05-05,7.5757,7.6492,7.5265,7.5464,133192,0
2005-05-06,7.5107,7.643,7.4996,7.6194,149682,0
2005-05-09,7.6194,7.6194,7.5512,7.6036,84726,0
2005-05-10,7.5925,7.643,7.5925,7.643,112252,0
2005-05-11,7.5265,7.643,7.5162,7.5878,154712,0
2005-05-12,7.5981,7.5981,7.5221,7.5512,136884,0
2005-05-13,7.5464,7.5512,7.4681,7.5221,116135,0
2005-05-16,7.5221,7.5512,7.4017,7.4534,117688,0
2005-05-17,7.4731,7.5512,7.4291,7.4585,147154,0
2005-05-18,7.5041,7.5704,7.4534,7.5647,116323,0
2005-05-19,7.5162,7.5704,7.4585,7.4996,106826,0
2005-05-20,7.5265,7.5512,7.4949,7.5403,134552,0
2005-05-23,7.5464,7.5512,7.5265,7.5311,145605,0
2005-05-24,7.5265,7.5981,7.4996,7.5311,209193,0
2005-05-25,7.5265,7.5647,7.5221,7.5348,141533,0
2005-05-26,7.5599,7.6036,7.5162,7.5981,147154,0
2005-05-27,7.6194,7.6741,7.6194,7.643,95194,0
2005-05-31,7.6542,7.7161,7.6036,7.7129,88799,0
2005-06-01,7.6957,7.8178,7.6957,7.8138,180303,0
2005-06-02,7.8178,7.8869,7.794,7.8449,119432,0
2005-06-03,7.8541,7.9413,7.8293,7.9223,163437,0
2005-06-06,7.9282,7.9371,7.8776,7.9371,112252,0
2005-06-07,7.9323,7.9413,7.9075,7.9413,247965,0
2005-06-08,7.9323,8.0388,7.9282,8.0163,172551,0
2005-06-09,7.947,8.0621,7.9371,8.056,175074,0
2005-06-10,8.056,8.1611,7.9625,8.0621,148131,0
2005-06-13,8.0951,8.0951,7.918,8.0252,139589,0
2005-06-14,7.9961,8.0504,7.9323,7.991,155295,0
2005-06-15,7.9371,7.9791,7.8776,7.9588,106245,0
2005-06-16,7.9625,7.9791,7.8663,7.9132,146186,0
2005-06-17,7.8819,8.0163,7.8819,8.0163,145015,0
2005-06-20,7.991,8.0621,7.9413,7.991,121757,0
2005-06-21,7.9625,8.0163,7.9588,8.0163,137464,0
2005-06-22,8.0163,8.0298,7.9675,8.0111,132612,0
2005-06-23,8.0111,8.0298,7.9675,7.9862,147349,0
2005-06-24,7.9625,8.0111,7.918,7.9625,127955,0
2005-06-27,7.9791,8.0504,7.953,8.0252,126791,0
2005-06-28,7.991,8.1038,7.9675,8.0437,120209,0
2005-06-29,8.068,8.0733,7.991,8.0298,84132,0
2005-06-30,8.0844,8.1038,7.9625,8.0951,141924,0
2005-07-01,8.0951,8.112,8.0336,8.112,110318,0
2005-07-05,8.0621,8.1166,8.0437,8.1166,114971,0
2005-07-06,8.1166,8.1491,8.0336,8.0899,141339,0
2005-07-07,8.1717,8.1861,8.0388,8.1611,136302,0
2005-07-08,8.0899,8.2109,8.0899,8.1954,136686,0
2005-07-11,8.2109,8.2109,8.1491,8.2057,157429,0
2005-07-12,8.1895,8.2589,8.1611,8.2057,135717,0
2005-07-13,8.1324,8.1818,8.112,8.1324,95194,0
2005-07-14,8.1265,8.1861,8.1038,8.1611,109734,0
2005-07-15,8.1611,8.2109,8.1231,8.1765,119432,0
2005-07-18,8.1324,8.1895,8.1231,8.1435,84918,0
2005-07-19,8.1611,8.1895,8.0844,8.112,139984,0
2005-07-20,8.1611,8.2303,8.1324,8.1435,127955,0
2005-07-21,8.1671,8.3573,8.1435,8.1717,219466,0
2005-07-22,8.1765,8.2434,8.1765,8.1818,96354,0
2005-07-25,8.155,8.2109,8.1377,8.1818,88017,0
2005-07-26,8.1765,8.2109,8.1435,8.2109,145015,0
2005-07-27,8.2109,8.2109,8.1818,8.1818,117295,0
2005-07-28,8.2109,8.2901,8.1861,8.2589,94616,0
2005-07-29,8.2589,8.3092,8.2303,8.2685,145801,0
2005-08-01,8.3092,8.4012,8.2589,8.4012,190973,0
2005-08-02,8.3529,8.3826,8.2434,8.2842,144636,0
2005-08-03,8.253,8.3285,8.2434,8.3285,88017,0
2005-08-04,8.3285,8.3285,8.2632,8.3031,94424,0
2005-08-05,8.3345,8.3826,8.299,8.3826,197562,0
2005-08-08,8.3826,8.3826,8.1377,8.1895,227808,0
2005-08-09,8.1861,8.3345,7.991,8.1611,190004,0
2005-08-10,8.1611,8.3826,8.1611,8.3092,161502,0
2005-08-11,8.2373,8.3092,8.1671,8.2737,111483,0
2005-08-12,8.2246,8.3285,8.1861,8.2589,119626,0
2005-08-15,8.2632,8.3285,8.1671,8.3092,116323,0
2005-08-16,8.2589,8.3398,8.1861,8.2796,95389,0
2005-08-17,8.3529,8.3529,8.2057,8.2632,86475,0
2005-08-18,8.3136,8.3136,8.2202,8.2901,108575,0
2005-08-19,8.2632,8.3573,8.2589,8.346,157429,0
2005-08-22,8.3529,8.3529,8.2373,8.3092,74644,0
2005-08-23,8.3345,8.346,8.2685,8.3345,57198,0
2005-08-24,8.3529,8.3667,8.2901,8.3092,101783,0
2005-08-25,8.3345,8.3345,8.2246,8.2589,90354,0
2005-08-26,8.2842,8.3398,8.2014,8.3092,110318,0
2005-08-29,8.3092,8.3616,8.2109,8.2737,137660,0
2005-08-30,8.3031,8.3968,8.2796,8.3616,115741,0
2005-08-31,8.3713,8.3826,8.3136,8.3826,116135,0
2005-09-01,8.4012,8.4048,8.346,8.4012,94616,0
2005-09-02,8.4048,8.4793,8.3826,8.434,108952,0
2005-09-06,8.4534,8.4793,8.4048,8.471,106044,0
2005-09-07,8.4498,8.4926,8.3529,8.3573,101206,0
2005-09-08,8.3345,8.4012,8.3179,8.4012,91701,0
2005-09-09,8.434,8.4652,8.3573,8.3667,90742,0
2005-09-12,8.4652,8.4979,8.3345,8.3529,185152,0
2005-09-13,8.3573,8.4498,8.299,8.346,158786,0
2005-09-14,8.3573,8.3713,8.2901,8.3398,93255,0
2005-09-15,8.3231,8.3968,8.1765,8.2057,157039,0
2005-09-16,8.2109,8.216,8.1765,8.216,144057,0
2005-09-19,8.2632,8.3136,8.1861,8.2589,64173,0
2005-09-20,8.2485,8.2685,8.1611,8.1671,101591,0
2005-09-21,8.2373,8.2685,8.0336,8.112,127770,0
2005-09-22,8.1611,8.1895,7.9675,8.112,171769,0
2005-09-23,8.112,8.1377,8.0252,8.0621,87627,0
2005-09-26,8.0621,8.0951,7.9862,8.0163,123115,0
2005-09-27,8.0899,8.1088,7.991,8.0899,134155,0
2005-09-28,7.991,8.1611,7.991,8.0621,124080,0
2005-09-29,8.1324,8.1324,7.9413,8.0252,92671,0
2005-09-30,8.0733,8.1611,8.0298,8.1088,82596,0
2005-10-03,8.1166,8.1611,8.0336,8.1611,127770,0
2005-10-04,8.1895,8.1895,8.0621,8.1166,87627,0
2005-10-05,8.1435,8.2485,8.1038,8.2485,122526,0
2005-10-06,8.2485,8.2485,8.1611,8.1861,83946,0
2005-10-07,8.1324,8.1611,8.0621,8.1611,100049,0
2005-10-10,8.1491,8.2485,8.0437,8.1435,103341,0
2005-10-11,8.1324,8.1611,8.0163,8.1435,103341,0
2005-10-12,8.155,8.155,8.0621,8.112,82596,0
2005-10-13,8.0388,8.0787,7.7663,7.8915,202023,0
2005-10-14,7.9033,7.947,7.8776,7.9132,76391,0
2005-10-17,7.8663,7.9371,7.7727,7.8178,106245,0
2005-10-18,7.84,7.8663,7.5704,7.6629,215591,0
2005-10-19,7.6687,7.6903,7.6082,7.6856,112449,0
2005-10-20,7.643,7.742,7.643,7.7257,63199,0
2005-10-21,7.7073,7.918,7.6957,7.8915,101783,0
2005-10-24,7.84,8.0621,7.8007,8.0504,108381,0
2005-10-25,8.0504,8.1324,8.0163,8.0844,84132,0
2005-10-26,8.0899,8.1491,7.9625,8.0298,121363,0
2005-10-27,8.0621,8.1265,8.0621,8.0899,77552,0
2005-10-28,8.112,8.1324,7.9996,8.0336,79677,0
2005-10-31,7.9996,8.0388,7.8976,7.9413,74644,0
2005-11-01,7.9744,7.9744,7.8719,7.918,60488,0
2005-11-02,7.9625,7.9625,7.8663,7.9033,60293,0
2005-11-03,7.9413,7.991,7.8663,7.9132,93646,0
2005-11-04,7.918,7.9625,7.8915,7.9625,91507,0
2005-11-07,7.9862,7.991,7.8819,7.918,102175,0
2005-11-08,7.9371,7.9625,7.9075,7.9223,54669,0
2005-11-09,7.9371,7.9791,7.9223,7.9282,75809,0
2005-11-10,7.8976,7.947,7.8776,7.947,95582,0
2005-11-11,7.9744,7.9744,7.8776,7.947,84726,0
2005-11-14,7.9625,7.991,7.8776,7.9862,47696,0
2005-11-15,8.0298,8.0388,7.8663,7.9625,101010,0
2005-11-16,7.918,7.9588,7.8541,7.9223,69013,0
2005-11-17,7.8915,7.9132,7.7785,7.8663,132806,0
2005-11-18,7.8869,7.9223,7.794,7.8663,132612,0
2005-11-21,7.8605,7.9132,7.8293,7.9075,108766,0
2005-11-22,7.8541,7.8915,7.8098,7.8449,132031,0
2005-11-23,7.8541,7.8605,7.794,7.8605,102365,0
2005-11-25,7.8663,7.8663,7.8238,7.8663,40134,0
2005-11-28,7.8663,7.9323,7.84,7.9223,81034,0
2005-11-29,7.9323,7.9862,7.8976,7.9862,95776,0
2005-11-30,8.0111,8.0204,7.9282,8.0204,120596,0
2005-12-01,7.9744,8.0336,7.9625,7.9996,93836,0
2005-12-02,8.0163,8.0252,7.9744,8.0252,105468,0
2005-12-05,8.0252,8.0437,8.0252,8.0437,94035,0
2005-12-06,8.0437,8.0733,8.0163,8.0733,101591,0
2005-12-07,8.0733,8.0787,7.9588,7.9996,64756,0
2005-12-08,7.9132,8.1324,7.9132,8.0951,91701,0
2005-12-09,8.0621,8.0899,7.953,7.9625,105468,0
2005-12-12,7.9791,8.0787,7.9282,8.0054,124859,0
2005-12-13,8.0504,8.1671,8.0298,8.112,139984,0
2005-12-14,8.1377,8.1611,8.0899,8.0951,111673,0
2005-12-15,8.0733,8.1671,8.0733,8.155,134353,0
2005-12-16,8.1038,8.155,8.068,8.112,99659,0
2005-12-19,8.0899,8.1611,8.0054,8.068,98685,0
2005-12-20,8.0204,8.1671,7.9961,8.1671,162850,0
2005-12-21,8.1671,8.1765,8.0336,8.0951,100237,0
2005-12-22,8.068,8.1765,8.0111,8.1717,67661,0
2005-12-23,8.155,8.1861,8.0844,8.1377,85691,0
2005-12-27,8.1818,8.2373,8.1324,8.2373,118457,0
2005-12-28,8.216,8.3031,8.1861,8.253,127377,0
2005-12-29,8.3231,8.3231,8.253,8.2685,70958,0
2005-12-30,8.3231,8.3968,8.253,8.3616,109345,0
2006-01-03,8.3179,8.4216,8.2796,8.3345,103534,0
2006-01-04,8.2796,8.3345,8.1265,8.1765,120397,0
2006-01-05,8.1491,8.2685,8.1377,8.2685,99659,0
2006-01-06,8.2944,8.3136,8.1954,8.2796,166929,0
2006-01-09,8.2796,8.3092,8.1818,8.2434,119818,0
2006-01-10,8.2901,8.3092,8.2246,8.299,90927,0
2006-01-11,8.2901,8.3667,8.2589,8.3231,82791,0
2006-01-12,8.3529,8.4048,8.2796,8.3031,116913,0
2006-01-13,8.3231,8.3923,8.2796,8.3923,157429,0
2006-01-17,8.4012,8.4216,8.2796,8.4048,116521,0
2006-01-18,8.3783,8.4277,8.3529,8.3529,105853,0
2006-01-19,8.4012,8.4465,8.3398,8.4277,109734,0
2006-01-20,8.4216,8.4216,8.3398,8.3968,90162,0
2006-01-23,8.3713,8.4534,8.3529,8.3826,95582,0
2006-01-24,8.3968,8.4012,8.3573,8.3968,108766,0
2006-01-25,8.3713,8.471,8.3667,8.3968,130677,0
2006-01-26,8.4012,8.4534,8.3968,8.4277,83369,0
2006-01-27,8.4534,8.4534,8.4048,8.434,62423,0
2006-01-30,8.4749,8.4926,8.3667,8.3667,95194,0
2006-01-31,8.3667,8.4882,8.3231,8.4152,109734,0
2006-02-01,8.3923,8.471,8.3783,8.41,63199,0
2006-02-02,8.3826,8.4749,8.3826,8.4498,90927,0
2006-02-03,8.4818,8.4818,8.4048,8.4498,79677,0
2006-02-06,8.4048,8.4498,8.3529,8.3968,79488,0
2006-02-07,8.4012,8.4277,8.3529,8.3783,77163,0
2006-02-08,8.3345,8.3968,8.3092,8.3345,97328,0
2006-02-09,8.3573,8.4277,8.3573,8.41,92088,0
2006-02-10,8.4277,8.5523,8.3872,8.5523,107405,0
2006-02-13,8.5271,8.5271,8.3529,8.3529,131060,0
2006-02-14,8.3783,8.3968,8.3092,8.3179,67468,0
2006-02-15,8.3031,8.3783,8.2014,8.2057,128736,0
2006-02-16,8.2303,8.3031,8.2014,8.299,93646,0
2006-02-17,8.2434,8.3031,8.2303,8.2796,103534,0
2006-02-21,8.3179,8.4979,8.3179,8.4048,131060,0
2006-02-22,8.3826,8.5164,8.3667,8.4408,126412,0
2006-02-23,8.41,8.471,8.3713,8.4465,116521,0
2006-02-24,8.3923,8.5104,8.3713,8.4749,105660,0
2006-02-27,8.4749,8.5271,8.4216,8.4749,86865,0
2006-02-28,8.4979,8.5309,8.4465,8.5042,103534,0
2006-03-01,8.5362,8.5523,8.4216,8.4979,97328,0
2006-03-02,8.5227,8.5631,8.4589,8.5227,87051,0
2006-03-03,8.5523,8.5575,8.3872,8.434,119626,0
2006-03-06,8.4048,8.5575,8.4012,8.4818,87627,0
2006-03-07,8.5227,8.5227,8.4534,8.4749,98685,0
2006-03-08,8.4749,8.5104,8.4012,8.4012,112837,0
2006-03-09,8.4652,8.5523,8.4277,8.4979,111285,0
2006-03-10,8.5523,8.571,8.434,8.5309,71929,0
2006-03-13,8.4652,8.5227,8.3616,8.5042,90742,0
2006-03-14,8.5523,8.6135,8.4749,8.5415,135524,0
2006-03-15,8.5523,8.5523,8.4589,8.4589,123505,0
2006-03-16,8.5271,8.5271,8.3826,8.3826,100237,0
2006-03-17,8.4012,8.4926,8.3783,8.4465,72704,0
2006-03-20,8.4882,8.5478,8.4534,8.4534,72893,0
2006-03-21,8.4534,8.5888,8.4277,8.4793,85304,0
2006-03-22,8.4793,8.5665,8.4589,8.5631,102175,0
2006-03-23,8.4979,8.5773,8.4012,8.5773,157429,0
2006-03-24,8.5523,8.6547,8.5309,8.5478,90742,0
2006-03-27,8.5227,8.644,8.4749,8.4979,64173,0
2006-03-28,8.5888,8.6406,8.4277,8.4749,132227,0
2006-03-29,8.4534,8.5478,8.3872,8.4277,116323,0
2006-03-30,8.4882,8.5478,8.4277,8.434,114191,0
2006-03-31,8.434,8.5773,8.3783,8.3783,152199,0
2006-04-03,8.3783,8.5362,8.3783,8.4749,112252,0
2006-04-04,8.4465,8.5819,8.434,8.5309,75231,0
2006-04-05,8.5773,8.5981,8.4652,8.5271,89184,0
2006-04-06,8.4979,8.5888,8.4749,8.5362,62042,0
2006-04-07,8.4979,8.6079,8.4408,8.4465,95776,0
2006-04-10,8.4749,8.5362,8.4012,8.4408,71929,0
2006-04-11,8.4652,8.5362,8.4152,8.5104,77747,0
2006-04-12,8.4793,8.571,8.4534,8.5104,72316,0
2006-04-13,8.4408,8.5631,8.3713,8.434,84918,0
2006-04-17,8.4216,8.5164,8.3616,8.3616,71929,0
2006-04-18,8.3231,8.4216,8.2737,8.4152,72893,0
2006-04-19,8.3667,8.4979,8.3345,8.4277,67274,0
2006-04-20,8.4979,8.5104,8.4652,8.5042,89764,0
2006-04-21,8.4277,8.4749,8.41,8.4652,76191,0
2006-04-24,8.41,8.4652,8.3092,8.3783,177778,0
2006-04-25,8.4152,8.4652,8.3231,8.4408,94228,0
2006-04-26,8.3872,8.4818,8.3231,8.3713,89572,0
2006-04-27,8.4012,8.4152,8.3231,8.3573,83369,0
2006-04-28,8.3285,8.4012,8.3285,8.3616,93836,0
2006-05-01,8.3616,8.4277,8.3231,8.3529,86082,0
2006-05-02,8.3231,8.3529,8.2589,8.2589,158977,0
2006-05-03,8.2796,8.3667,8.2589,8.2842,86082,0
2006-05-04,8.3031,8.3968,8.2901,8.3285,80069,0
2006-05-05,8.3285,8.4277,8.3231,8.3968,87826,0
2006-05-08,8.4012,8.4534,8.3783,8.4277,154521,0
2006-05-09,8.4012,8.4652,8.3826,8.4652,83564,0
2006-05-10,8.4408,8.5042,8.4048,8.5042,109345,0
2006-05-11,8.5104,8.5773,8.4277,8.4926,127377,0
2006-05-12,8.4277,8.4749,8.346,8.3968,79868,0
2006-05-15,8.4277,8.4277,8.3573,8.3573,78323,0
2006-05-16,8.3872,8.434,8.3616,8.4277,105853,0
2006-05-17,8.41,8.471,8.4048,8.4652,90742,0
2006-05-18,8.4465,8.5271,8.4465,8.5271,75612,0
2006-05-19,8.4534,8.5104,8.4465,8.4534,49832,0
2006-05-22,8.4749,8.5227,8.3783,8.4498,93255,0
2006-05-23,8.4749,8.4979,8.4048,8.4589,85691,0
2006-05-24,8.4152,8.471,8.3783,8.3968,80654,0
2006-05-25,8.4498,8.4749,8.3968,8.4534,77937,0
2006-05-26,8.4749,8.5271,8.4465,8.5104,51960,0
2006-05-30,8.5415,8.5935,8.471,8.5271,76191,0
2006-05-31,8.5362,8.5523,8.4793,8.4979,78129,0
2006-06-01,8.4749,8.6135,8.4749,8.4979,128344,0
2006-06-02,8.4793,8.644,8.4749,8.644,83369,0
2006-06-05,8.5981,8.644,8.5271,8.6188,82596,0
2006-06-06,8.5665,8.661,8.5575,8.5773,105283,0
2006-06-07,8.5309,8.5575,8.4926,8.4926,88601,0
2006-06-08,8.4979,8.4979,8.4216,8.4408,84918,0
2006-06-09,8.41,8.571,8.4048,8.5271,79488,0
2006-06-12,8.4749,8.5478,8.4652,8.5042,75612,0
2006-06-13,8.471,8.471,8.3783,8.3923,85889,0
2006-06-14,8.4012,8.4589,8.3783,8.3968,93646,0
2006-06-15,8.4012,8.4926,8.3872,8.41,75809,0
2006-06-16,8.4277,8.5227,8.4048,8.4979,44010,0
2006-06-19,8.5227,8.5665,8.3923,8.4012,120397,0
2006-06-20,8.3826,8.4534,8.3783,8.4012,87826,0
2006-06-21,8.3783,8.5271,8.3783,8.5271,97138,0
2006-06-22,8.4749,8.571,8.4589,8.5523,76584,0
2006-06-23,8.4979,8.5935,8.4979,8.5415,61456,0
2006-06-26,8.5523,8.5773,8.4793,8.4979,70958,0
2006-06-27,8.5271,8.5665,8.4152,8.434,84531,0
2006-06-28,8.4818,8.5631,8.434,8.5523,89572,0
2006-06-29,8.5104,8.6261,8.4793,8.5981,83369,0
2006-06-30,8.6261,8.644,8.5362,8.6016,75809,0
2006-07-03,8.5523,8.6495,8.5478,8.644,58747,0
2006-07-05,8.6495,8.6495,8.5362,8.5981,72893,0
2006-07-06,8.571,8.6495,8.5415,8.6188,94997,0
2006-07-07,8.5888,8.644,8.5575,8.6135,94424,0
2006-07-10,8.6261,8.7229,8.5981,8.6406,84918,0
2006-07-11,8.661,8.7739,8.5631,8.6849,196397,0
2006-07-12,8.7056,8.7229,8.5819,8.6342,121956,0
2006-07-13,8.5271,8.6495,8.5271,8.5415,94228,0
2006-07-14,8.5819,8.661,8.4818,8.5042,80462,0
2006-07-17,8.5042,8.5981,8.4818,8.571,64948,0
2006-07-18,8.6016,8.6801,8.4818,8.672,113028,0
2006-07-19,8.6261,8.7122,8.6261,8.6801,93064,0
2006-07-20,8.7011,8.8262,8.661,8.7335,183991,0
2006-07-21,8.7011,8.7122,8.6495,8.6948,71733,0
2006-07-24,8.7011,8.7878,8.6948,8.7629,107992,0
2006-07-25,8.7281,8.7739,8.7011,8.7281,84531,0
2006-07-26,8.7529,8.8762,8.7229,8.7934,145605,0
2006-07-27,8.8465,8.8762,8.7934,8.8549,124470,0
2006-07-28,8.8762,8.9297,8.8262,8.852,111285,0
2006-07-31,8.8344,8.8344,8.6305,8.6342,125626,0
2006-08-01,8.6406,8.7934,8.6305,8.7794,86865,0
2006-08-02,8.7794,8.7997,8.7011,8.7739,100629,0
2006-08-03,8.7392,8.8262,8.7392,8.7997,101979,0
2006-08-04,8.8262,8.8262,8.7281,8.7629,106638,0
2006-08-07,8.8113,8.8113,8.7335,8.7392,84132,0
2006-08-08,8.7392,8.7739,8.6654,8.7473,100237,0
2006-08-09,8.7473,8.7878,8.7056,8.7878,83753,0
2006-08-10,8.8762,8.8917,8.7997,8.8803,137660,0
2006-08-11,8.8262,8.8762,8.8113,8.8296,55835,0
2006-08-14,8.8465,8.852,8.8047,8.8262,81034,0
2006-08-15,8.7997,8.841,8.7629,8.8205,113420,0
2006-08-16,8.7677,8.8262,8.7629,8.8047,81430,0
2006-08-17,8.7997,8.852,8.7878,8.7878,59714,0
2006-08-18,8.7878,8.9739,8.7878,8.9627,92867,0
2006-08-21,8.9027,8.9739,8.8465,8.852,124663,0
2006-08-22,8.7997,8.9627,8.7997,8.9027,112837,0
2006-08-23,8.8963,8.9243,8.7175,8.7997,127572,0
2006-08-24,8.7529,8.841,8.7529,8.8113,82402,0
2006-08-25,8.8047,8.852,8.7473,8.852,80462,0
2006-08-28,8.841,8.9027,8.7997,8.852,103142,0
2006-08-29,8.8762,8.8803,8.7473,8.8262,85691,0
2006-08-30,8.8296,8.913,8.8296,8.8549,90927,0
2006-08-31,8.8917,8.9243,8.841,8.8613,113420,0
2006-09-01,8.8858,8.9177,8.8669,8.8803,98101,0
2006-09-05,8.9297,9.0015,8.8963,8.9739,94035,0
2006-09-06,9.0015,9.0015,8.852,8.8858,141138,0
2006-09-07,8.9027,8.9588,8.852,8.9177,131644,0
2006-09-08,8.8803,9.0175,8.8803,9.0175,86665,0
2006-09-11,8.9739,8.9909,8.9297,8.9552,97138,0
2006-09-12,8.9683,9.0712,8.9552,9.0118,192913,0
2006-09-13,8.9243,9.0175,8.9084,8.9739,88017,0
2006-09-14,8.9739,9.0015,8.9297,8.9683,83177,0
2006-09-15,8.9496,9.0015,8.9382,8.9496,72513,0
2006-09-18,9.0015,9.0498,8.9627,8.9798,61269,0
2006-09-19,9.0015,9.0261,8.9027,8.9552,116712,0
2006-09-20,8.9739,8.9966,8.913,8.9297,120008,0
2006-09-21,8.9496,8.9739,8.9027,8.9627,89958,0
2006-09-22,8.9177,9.0261,8.913,9.0015,117101,0
2006-09-25,8.9496,9.0789,8.9243,8.9966,262515,0
2006-09-26,9.0063,9.0063,8.9337,8.9683,117491,0
2006-09-27,8.9496,8.9739,8.9297,8.9297,124470,0
2006-09-28,8.9437,8.9588,8.852,8.8917,116323,0
2006-09-29,8.9084,8.9437,8.8613,8.8613,106245,0
2006-10-02,8.8762,8.8803,8.8047,8.8205,108952,0
2006-10-03,8.8205,8.852,8.5309,8.5309,304968,0
2006-10-04,8.5575,8.7473,8.5309,8.7473,162667,0
2006-10-05,8.7473,8.7739,8.6849,8.6849,92279,0
2006-10-06,8.7529,8.7934,8.7011,8.7281,112837,0
2006-10-09,8.7175,8.8465,8.7175,8.8262,89958,0
2006-10-10,8.8669,8.8858,8.8262,8.8858,97328,0
2006-10-11,8.8858,8.8963,8.8296,8.8963,96166,0
2006-10-12,8.8465,8.9552,8.8465,8.9337,118843,0
2006-10-13,8.8158,8.9084,8.7739,8.8669,103728,0
2006-10-16,8.8262,8.852,8.6747,8.6747,141138,0
2006-10-17,8.7281,8.852,8.7281,8.8205,104115,0
2006-10-18,8.7677,8.8205,8.7281,8.7739,85691,0
2006-10-19,8.7428,8.841,8.7428,8.841,64948,0
2006-10-20,8.8465,8.8963,8.7878,8.7934,68819,0
2006-10-23,8.7473,8.9382,8.7473,8.9337,116521,0
2006-10-24,8.8963,8.9966,8.8762,8.9966,108185,0
2006-10-25,8.9496,9.0712,8.9496,9.0674,91507,0
2006-10-26,9.0015,9.1202,9.0015,9.0118,85889,0
2006-10-27,9.0175,9.0894,8.9552,9.0015,44206,0
2006-10-30,8.9966,9.0942,8.9739,9.0261,58747,0
2006-10-31,9.0554,9.0554,8.9966,9.0308,76391,0
2006-11-01,9.0175,9.0403,8.9337,8.9739,109536,0
2006-11-02,8.9496,8.9627,8.7122,8.7122,164413,0
2006-11-03,8.7122,8.8113,8.6747,8.6892,109345,0
2006-11-06,8.7281,8.9739,8.7281,8.913,161695,0
2006-11-07,8.9243,9.0175,8.9027,8.9739,76780,0
2006-11-08,8.9084,9.0261,8.8549,8.9337,87627,0
2006-11-09,8.8613,9.0063,8.8613,8.9683,93646,0
2006-11-10,8.9177,9.0498,8.9177,9.0015,102365,0
2006-11-13,8.9627,9.0403,8.9027,9.0403,121171,0
2006-11-14,9.0498,9.0498,8.9337,8.9382,142694,0
2006-11-15,9.0015,9.0015,8.8858,8.9027,145209,0
2006-11-16,8.8714,8.9243,8.852,8.8803,98296,0
2006-11-17,8.8549,8.8669,8.8047,8.852,96166,0
2006-11-20,8.8262,8.9027,8.8205,8.8963,122724,0
2006-11-21,8.9437,8.9683,8.8917,8.9683,46725,0
2006-11-22,8.9243,9.0942,8.9177,9.0498,101979,0
2006-11-24,9.0308,9.1653,9.0308,9.1403,126218,0
2006-11-27,9.146,9.146,9.0674,9.1249,81430,0
2006-11-28,9.0979,9.1356,9.0789,9.1085,94616,0
2006-11-29,9.1356,9.2219,9.1202,9.1794,98296,0
2006-11-30,9.19,9.2563,9.1653,9.2524,58747,0
2006-12-01,9.3229,9.3775,9.2287,9.3151,121363,0
2006-12-04,9.3229,9.4681,9.319,9.3493,125824,0
2006-12-05,9.3775,9.4681,9.3775,9.4249,111868,0
2006-12-06,9.3775,9.4452,9.3775,9.4452,71929,0
2006-12-07,9.4452,9.4452,9.3775,9.4111,86865,0
2006-12-08,9.3151,9.3775,9.3121,9.3493,64756,0
2006-12-11,9.319,9.4041,9.3121,9.3493,112449,0
2006-12-12,9.3063,9.3493,9.1307,9.2287,121561,0
2006-12-13,9.1748,9.2287,9.0979,9.1249,114580,0
2006-12-14,9.0846,9.1614,9.0498,9.0712,145209,0
2006-12-15,9.0617,9.0617,8.9437,8.9683,251653,0
2006-12-18,8.9739,9.1832,8.9739,9.1748,133390,0
2006-12-19,9.1832,9.2074,9.0979,9.1748,63789,0
2006-12-20,9.2016,9.2407,9.0712,9.1403,84918,0
2006-12-21,9.146,9.1748,9.0846,9.1508,75612,0
2006-12-22,9.0712,9.1653,9.0554,9.0979,123505,0
2006-12-26,9.1249,9.146,9.0617,9.1202,122149,0
2006-12-27,9.046,9.2122,9.046,9.19,176231,0
2006-12-28,9.146,9.3063,9.146,9.2563,171003,0
2006-12-29,9.2407,9.3435,9.2407,9.2689,93443,0
2007-01-03,9.3337,9.3337,9.2326,9.3151,117874,0
2007-01-04,9.3386,9.3386,9.1653,9.17,104694,0
2007-01-05,9.1566,9.1832,9.0712,9.1141,135717,0
2007-01-08,9.0942,9.146,9.0175,9.0789,116135,0
2007-01-09,9.0175,9.1832,9.0063,9.1748,95194,0
2007-01-10,9.146,9.2074,9.1249,9.1967,98101,0
2007-01-11,9.1508,9.2122,9.146,9.2016,99464,0
2007-01-12,9.2219,9.2854,9.2016,9.2524,63598,0
2007-01-16,9.2524,9.2689,9.1403,9.19,199503,0
2007-01-17,9.146,9.2379,9.1307,9.2016,112252,0
2007-01-18,9.1566,9.2854,9.1566,9.2689,107992,0
2007-01-19,9.2287,9.3151,9.19,9.1967,79677,0
2007-01-22,9.17,9.2122,9.1202,9.146,85691,0
2007-01-23,9.1249,9.1614,9.0979,9.0979,90547,0
2007-01-24,9.0942,9.2016,9.0942,9.1508,104503,0
2007-01-25,9.1794,9.1794,9.0846,9.1249,80462,0
2007-01-26,9.0846,9.2563,9.0846,9.2466,119818,0
2007-01-29,9.2287,9.3151,9.1748,9.2466,118076,0
2007-01-30,9.2407,9.2797,9.19,9.2466,97328,0
2007-01-31,9.2161,9.3063,9.2122,9.3063,79290,0
2007-02-01,9.2407,9.319,9.2326,9.2631,86475,0
2007-02-02,9.2524,9.2689,9.0789,9.0979,217138,0
2007-02-05,9.0979,9.1653,9.0308,9.0403,277625,0
2007-02-06,9.0376,9.1307,9.0175,9.1202,123884,0
2007-02-07,9.1653,9.1832,9.0942,9.1653,124274,0
2007-02-08,9.19,9.2161,9.1249,9.1614,125050,0
2007-02-09,9.1748,9.2074,9.0789,9.1566,101206,0
2007-02-12,9.1614,9.2379,9.1356,9.2287,84918,0
2007-02-13,9.146,9.1832,9.0979,9.1794,58389,0
2007-02-14,9.1202,9.2689,9.0894,9.1653,96892,0
2007-02-15,9.146,9.1614,9.1202,9.1566,76002,0
2007-02-16,9.1566,9.1566,9.1085,9.1141,58747,0
2007-02-20,9.1653,9.1653,9.1141,9.146,75612,0
2007-02-21,9.1202,9.1794,9.1085,9.1614,75231,0
2007-02-22,9.1832,9.19,9.1202,9.19,82216,0
2007-02-23,9.1653,9.2326,9.146,9.2326,89764,0
2007-02-26,9.19,9.2326,9.17,9.2161,91701,0
2007-02-27,9.19,9.19,9.0498,9.0846,125246,0
2007-02-28,9.0175,9.0942,8.9683,9.0063,221213,0
2007-03-01,9.0118,9.0118,8.9552,8.9798,97328,0
2007-03-02,8.852,9.0674,8.841,8.9382,177399,0
2007-03-05,8.2303,8.6305,8.216,8.3667,1091142,0
2007-03-06,8.4465,8.571,8.434,8.5164,263477,0
2007-03-07,8.5665,8.7794,8.5665,8.7428,281120,0
2007-03-08,8.7934,8.9496,8.7677,8.9382,158977,0
2007-03-09,8.9243,9.0403,8.8047,9.0118,104307,0
2007-03-12,8.9909,9.046,8.8714,8.9798,105660,0
2007-03-13,8.8963,8.8963,8.5935,8.5935,183991,0
2007-03-14,8.5935,8.6188,8.4793,8.5478,164413,0
2007-03-15,8.5164,8.6135,8.4926,8.6135,108952,0
2007-03-16,8.571,8.5981,8.5042,8.5415,101979,0
2007-03-19,8.4652,8.6079,8.4652,8.5773,113804,0
2007-03-20,8.5362,8.6135,8.5362,8.5981,85304,0
2007-03-21,8.6016,8.6135,8.5773,8.5981,99848,0
2007-03-22,8.5935,8.7997,8.5819,8.7229,181082,0
2007-03-23,8.7229,8.8262,8.7229,8.8262,111868,0
2007-03-26,8.8158,8.9588,8.7997,8.9337,123115,0
2007-03-27,8.9027,8.9588,8.8714,8.9337,79290,0
2007-03-28,8.8549,8.9627,8.8205,8.8714,75419,0
2007-03-29,8.9177,8.9496,8.8344,8.8762,74838,0
2007-03-30,8.8762,8.9496,8.7997,8.9382,53314,0
2007-04-02,8.9382,8.9909,8.8714,8.9243,48859,0
2007-04-03,8.9243,8.9909,8.913,8.9382,90742,0
2007-04-04,8.9437,8.9909,8.9437,8.9627,111483,0
2007-04-05,8.9496,8.9909,8.9496,8.9588,99262,0
2007-04-09,8.9862,9.0376,8.9683,9.0015,180111,0
2007-04-10,9.0376,9.0498,9.0118,9.0498,77163,0
2007-04-11,9.0376,9.0942,9.0175,9.0554,104890,0
2007-04-12,9.0118,9.0261,8.9437,8.9739,101783,0
2007-04-13,9.0118,9.0498,8.9739,9.0498,84337,0
2007-04-16,9.0308,9.1027,8.9739,9.0175,98296,0
2007-04-17,9.0175,9.0498,8.9084,8.9627,190973,0
2007-04-18,8.8858,9.0215,8.8669,9.0015,118076,0
2007-04-19,8.9552,9.0376,8.9552,9.0376,62814,0
2007-04-20,8.9683,9.0979,8.9683,9.0942,97518,0
2007-04-23,9.0403,9.1141,9.0403,9.1027,144827,0
2007-04-24,9.0554,9.0979,8.9966,9.046,97138,0
2007-04-25,9.0215,9.0674,9.0215,9.0674,115361,0
2007-04-26,9.1027,9.1027,8.9909,9.0674,105468,0
2007-04-27,9.0403,9.0894,8.9966,9.0617,104503,0
2007-04-30,9.0261,9.0846,9.0175,9.0403,175074,0
2007-05-01,9.0308,9.0617,8.9909,9.0175,175853,0
2007-05-02,9.0118,9.0894,9.0015,9.0261,161502,0
2007-05-03,9.0215,9.0674,9.0118,9.0674,100629,0
2007-05-04,9.0498,9.0979,9.0403,9.0554,119040,0
2007-05-07,9.046,9.0712,9.0403,9.046,86082,0
2007-05-08,9.0215,9.0617,9.0063,9.0063,94997,0
2007-05-09,8.9909,9.0554,8.9909,9.0308,108185,0
2007-05-10,9.0215,9.0674,8.9739,9.0498,94228,0
2007-05-11,8.8963,9.0674,8.8963,9.0308,87435,0
2007-05-14,9.0175,9.0674,9.0175,9.0376,72551,0
2007-05-15,9.0376,9.0498,9.0175,9.0261,90742,0
2007-05-16,9.0215,9.0617,9.0175,9.0215,103534,0
2007-05-17,8.9437,9.0498,8.9337,9.0498,146765,0
2007-05-18,9.0215,9.0554,9.0215,9.046,93064,0
2007-05-21,9.0261,9.0376,8.9739,8.9966,117491,0
2007-05-22,8.9798,9.046,8.9627,8.9739,132806,0
2007-05-23,8.9683,9.0063,8.9243,9.0063,114384,0
2007-05-24,8.9909,9.0308,8.9177,8.9588,87051,0
2007-05-25,8.8917,9.0403,8.8917,9.0175,114002,0
2007-05-29,9.0015,9.1141,9.0015,9.1141,147154,0
2007-05-30,9.0789,9.1403,9.0674,9.1403,92867,0
2007-05-31,9.0942,9.1832,9.0942,9.1356,71534,0
2007-06-01,9.1249,9.19,9.1249,9.1748,86665,0
2007-06-04,9.1508,9.2326,9.1508,9.19,74059,0
2007-06-05,9.19,9.2161,9.17,9.2074,92279,0
2007-06-06,9.1967,9.2161,9.0712,9.0979,114384,0
2007-06-07,9.0789,9.1403,8.9177,8.9177,144827,0
2007-06-08,8.8917,8.9437,8.8669,8.8669,89572,0
2007-06-11,8.8917,8.8917,8.644,8.6948,191937,0
2007-06-12,8.6547,8.7175,8.5271,8.6342,311954,0
2007-06-13,8.6016,8.8917,8.6016,8.644,318547,0
2007-06-14,8.6654,8.7677,8.6261,8.6261,114778,0
2007-06-15,8.644,8.7997,8.6406,8.6948,125824,0
2007-06-18,8.7056,8.7335,8.5819,8.6801,148131,0
2007-06-19,8.6305,8.6849,8.5309,8.5773,164991,0
2007-06-20,8.5575,8.5935,8.4498,8.5415,251460,0
2007-06-21,8.4652,8.5773,8.4652,8.571,108952,0
2007-06-22,8.5227,8.5819,8.471,8.5227,123505,0
2007-06-25,8.471,8.5227,8.4534,8.4652,142694,0
2007-06-26,8.4534,8.4793,8.216,8.2901,291010,0
2007-06-27,8.2434,8.3713,8.2434,8.3667,145605,0
2007-06-28,8.3398,8.4926,8.2901,8.4749,126990,0
2007-06-29,8.5888,8.6342,8.4882,8.5575,138041,0
2007-07-02,8.5575,8.6654,8.5227,8.6188,88799,0
2007-07-03,8.6188,8.6747,8.5981,8.6747,57584,0
2007-07-05,8.5773,8.7629,8.5773,8.7056,105283,0
2007-07-06,8.6654,8.8549,8.6188,8.6892,82979,0
2007-07-09,8.644,8.8113,8.644,8.7473,86865,0
2007-07-10,8.7229,8.7335,8.5227,8.5362,219272,0
2007-07-11,8.6188,8.6849,8.571,8.6342,127955,0
2007-07-12,8.5478,8.5981,8.3179,8.4589,196795,0
2007-07-13,8.4465,8.4749,8.3179,8.3179,171769,0
2007-07-16,8.2944,8.3136,8.0204,8.0437,466865,0
2007-07-17,8.0252,8.0252,7.7843,7.9033,583762,0
2007-07-18,7.8007,7.8663,7.4731,7.7073,679929,0
2007-07-19,7.6591,7.918,7.6591,7.918,381548,0
2007-07-20,7.947,7.9791,7.7161,7.8915,253598,0
2007-07-23,7.84,7.8869,7.7613,7.794,182245,0
2007-07-24,7.7306,7.7557,7.615,7.7161,282489,0
2007-07-25,7.5647,7.6856,7.4831,7.5041,425953,0
2007-07-26,7.4886,7.4886,7.0135,7.4229,582216,0
2007-07-27,7.4065,7.6082,7.3653,7.5647,221213,0
2007-07-30,7.39,7.5647,7.39,7.5647,209972,0
2007-07-31,7.4996,7.6295,7.4424,7.5041,259024,0
2007-08-01,7.4424,7.5647,7.3964,7.5512,252624,0
2007-08-02,7.5162,7.6856,7.5162,7.6492,200472,0
2007-08-03,7.6492,7.6687,7.5403,7.5878,150068,0
2007-08-06,7.5569,7.5981,7.2676,7.5599,289070,0
2007-08-07,7.5162,7.5878,7.4681,7.4949,216368,0
2007-08-08,7.4886,7.953,7.4886,7.8045,273177,0
2007-08-09,7.6903,7.79,7.6391,7.6957,216942,0
2007-08-10,7.6542,7.794,7.6542,7.7613,163040,0
2007-08-13,7.6492,7.742,7.3964,7.6629,261732,0
2007-08-14,7.5878,7.643,7.2676,7.4375,185152,0
2007-08-15,7.1941,7.2108,6.5351,6.7514,997692,0
2007-08-16,6.7306,7.3197,6.5402,7.0926,673915,0
2007-08-17,7.39,7.6629,7.1941,7.4644,304778,0
2007-08-20,7.5162,7.6957,7.4482,7.5878,230331,0
2007-08-21,7.5162,7.8178,7.4644,7.7613,122724,0
2007-08-22,7.8238,7.9996,7.6082,7.8719,255722,0
2007-08-23,7.918,7.9371,7.8138,7.9223,255332,0
2007-08-24,7.9625,7.9744,7.84,7.8976,166542,0
2007-08-27,7.9625,8.0111,7.7613,7.7613,167903,0
2007-08-28,7.8663,7.8915,7.6856,7.747,132612,0
2007-08-29,7.7843,7.8663,7.7161,7.84,112449,0
2007-08-30,7.79,8.1265,7.79,8.1166,696217,0
2007-08-31,8.1895,8.3031,8.1717,8.216,254176,0
2007-09-04,8.2842,8.3231,8.2303,8.299,243314,0
2007-09-05,8.2842,8.3345,8.2202,8.2202,138821,0
2007-09-06,8.3136,8.4534,8.216,8.4534,202406,0
2007-09-07,8.4534,8.4589,8.2796,8.41,262705,0
2007-09-10,8.4652,8.471,8.3231,8.3231,116323,0
2007-09-11,8.4152,8.5042,8.4152,8.4216,184766,0
2007-09-12,8.4979,8.4979,8.346,8.346,138623,0
2007-09-13,8.3345,8.3573,8.2303,8.3092,108575,0
2007-09-14,8.3872,8.3872,8.1954,8.2057,118076,0
2007-09-17,8.2901,8.3031,8.216,8.2485,146765,0
2007-09-18,8.2246,8.5042,8.2246,8.3826,186511,0
2007-09-19,8.5042,8.5935,8.3968,8.5309,192526,0
2007-09-20,8.5888,8.5935,8.4216,8.4216,105082,0
2007-09-21,8.4465,8.5415,8.4465,8.4652,100049,0
2007-09-24,8.5478,8.5888,8.5104,8.5415,88017,0
2007-09-25,8.5415,8.5665,8.4652,8.5164,111483,0
2007-09-26,8.5665,8.5888,8.4012,8.5575,148131,0
2007-09-27,8.5935,8.6406,8.3923,8.4152,168285,0
2007-09-28,8.4882,8.5415,8.3398,8.3872,135325,0
2007-10-01,8.4408,8.5575,8.3529,8.5271,110120,0
2007-10-02,8.5665,8.5665,8.4216,8.5362,86082,0
2007-10-03,8.5362,8.5575,8.4534,8.4818,85109,0
2007-10-04,8.5227,8.5631,8.4465,8.4498,62620,0
2007-10-05,8.4652,8.5665,8.4534,8.4882,66502,0
2007-10-08,8.5575,8.5631,8.4465,8.4652,65529,0
2007-10-09,8.5042,8.5665,8.4534,8.4534,67855,0
2007-10-10,8.4882,8.5665,8.4882,8.5665,115361,0
2007-10-11,8.4152,8.5415,8.3179,8.3713,179720,0
2007-10-12,8.4465,8.4793,8.3826,8.3826,58747,0
2007-10-15,8.4652,8.4749,8.3231,8.346,99848,0
2007-10-16,8.3923,8.3923,8.2685,8.2685,95582,0
2007-10-17,8.3667,8.3713,8.2202,8.2246,87435,0
2007-10-18,8.2685,8.2842,8.216,8.2373,93443,0
2007-10-19,8.2685,8.2685,8.1231,8.1231,100820,0
2007-10-22,8.1231,8.1671,8.0787,8.0899,89764,0
2007-10-23,8.0787,8.1491,8.068,8.1088,96166,0
2007-10-24,8.112,8.1717,8.0252,8.0388,93255,0
2007-10-25,8.0388,8.1324,7.9961,8.0951,86278,0
2007-10-26,8.1166,8.2109,8.0844,8.1265,75419,0
2007-10-29,8.1895,8.2434,8.1765,8.1895,69602,0
2007-10-30,8.1671,8.216,8.1377,8.1491,74838,0
2007-10-31,8.216,8.2373,8.1088,8.1088,85691,0
2007-11-01,8.0951,8.1377,8.0733,8.0733,88017,0
2007-11-02,8.1088,8.1088,8.0163,8.068,64948,0
2007-11-05,8.4652,8.4652,7.8776,7.9075,136497,0
2007-11-06,7.8869,7.991,7.7843,7.8138,149871,0
2007-11-07,7.84,7.84,7.5878,7.615,142506,0
2007-11-08,7.6629,7.6629,7.4644,7.5265,179335,0
2007-11-09,8.068,8.068,7.4424,7.5464,116855,0
2007-11-12,7.5162,7.6194,7.4644,7.4886,187478,0
2007-11-13,7.4949,7.5041,7.4127,7.4886,126793,0
2007-11-14,7.5041,7.5403,7.4644,7.4949,117695,0
2007-11-15,8.0163,8.0163,7.3755,7.3964,104115,0
2007-11-16,7.4731,7.4831,7.3306,7.4127,96553,0
2007-11-19,7.4127,7.4585,7.1941,7.3398,242734,0
2007-11-20,7.2868,7.4127,7.2868,7.3197,98485,0
2007-11-21,7.0964,7.3306,7.0964,7.3137,133682,0
2007-11-23,7.3306,7.39,7.2625,7.39,81430,0
2007-11-26,7.4534,7.4534,7.3137,7.3137,97518,0
2007-11-27,7.3197,7.3964,7.238,7.2676,163635,0
2007-11-28,7.2559,7.4291,7.2559,7.4127,196595,0
2007-11-29,7.3306,7.4831,7.3306,7.4127,136106,0
2007-11-30,7.4127,7.6741,7.4127,7.6741,190775,0
2007-12-03,7.7257,7.8605,7.6082,7.8178,155682,0
2007-12-04,7.7306,7.9371,7.7306,7.9371,83959,0
2007-12-05,7.9371,7.947,7.84,7.8449,83753,0
2007-12-06,7.9371,7.9371,7.8481,7.8976,81034,0
2007-12-07,7.8976,7.9323,7.7366,7.8138,190383,0
2007-12-10,7.8138,7.9862,7.747,7.7785,122724,0
2007-12-11,7.6591,7.8605,7.6591,7.7306,151035,0
2007-12-12,7.79,7.8605,7.7613,7.7727,141924,0
2007-12-13,7.8138,7.8663,7.6957,7.7129,79102,0
2007-12-14,7.79,7.8007,7.615,7.6391,98485,0
2007-12-17,7.6798,7.6798,7.4644,7.4731,187478,0
2007-12-18,7.4731,7.4731,7.3398,7.3398,190973,0
2007-12-19,7.4017,7.4017,7.2787,7.2822,132417,0
2007-12-20,7.4229,7.4291,7.2511,7.2559,246607,0
2007-12-21,7.2046,7.4127,7.2046,7.2973,295817,0
2007-12-24,7.2266,7.5757,7.2266,7.5403,145668,0
2007-12-26,7.5981,7.5981,7.4424,7.4886,179146,0
2007-12-27,7.5041,7.5311,7.3613,7.4534,173516,0
2007-12-28,7.4534,7.4534,7.1752,7.1752,423035,0
2007-12-31,7.1941,7.4017,7.1752,7.2266,417095,0
2008-01-02,7.2973,7.3964,7.2559,7.39,118402,0
2008-01-03,7.4229,7.5647,7.4017,7.5599,88017,0
2008-01-04,7.5823,7.5823,7.4767,7.5265,84132,0
2008-01-07,7.5403,7.6082,7.4065,7.4291,82859,0
2008-01-08,7.4291,7.5221,7.3798,7.4482,141950,0
2008-01-09,7.4534,7.4534,7.3306,7.39,94424,0
2008-01-10,7.4424,7.4996,7.3369,7.4996,128344,0
2008-01-11,7.5311,7.5464,7.39,7.4831,120785,0
2008-01-14,7.5311,7.6856,7.5311,7.643,113028,0
2008-01-15,7.6082,7.6295,7.5348,7.6295,88017,0
2008-01-16,7.5464,7.7366,7.5464,7.7073,126218,0
2008-01-17,7.7129,7.7727,7.5041,7.5311,236477,0
2008-01-18,7.6082,7.643,7.4065,7.4375,112222,0
2008-01-22,7.2822,7.3846,6.9015,7.3755,197952,0
2008-01-23,7.4534,7.5599,7.3653,7.3703,133524,0
2008-01-24,7.5162,7.5704,7.3798,7.5599,172936,0
2008-01-25,7.5981,7.6295,7.4424,7.5704,144973,0
2008-01-28,7.6339,7.6856,7.5464,7.6591,105158,0
2008-01-29,7.7257,7.7366,7.6391,7.6591,104300,0
2008-01-30,7.7022,7.7366,7.6542,7.6856,114580,0
2008-01-31,7.6741,7.79,7.6591,7.79,78300,0
2008-02-01,7.79,7.8007,7.7257,7.79,106245,0
2008-02-04,7.7785,7.8605,7.7613,7.7785,156687,0
2008-02-05,7.7843,7.8138,7.6629,7.6741,95817,0
2008-02-06,7.6591,7.79,7.6339,7.6957,105468,0
2008-02-07,7.6957,7.8178,7.6856,7.7218,93829,0
2008-02-08,7.7366,7.794,7.7129,7.7366,131062,0
2008-02-11,7.79,7.79,7.5599,7.6082,151508,0
2008-02-12,7.6339,7.7218,7.6295,7.6856,117559,0
2008-02-13,7.6036,7.6082,7.4127,7.4127,167380,0
2008-02-14,7.4767,7.4767,7.0926,7.185,201714,0
2008-02-15,7.1752,7.2266,7.1068,7.2266,153012,0
2008-02-19,7.238,7.5757,7.2266,7.4017,168018,0
2008-02-20,7.274,7.4171,7.2216,7.3798,83510,0
2008-02-21,7.3369,7.3703,7.2216,7.2321,72893,0
2008-02-22,7.238,7.2923,7.0715,7.0715,216221,0
2008-02-25,7.0658,7.2216,7.0135,7.1897,178370,0
2008-02-26,7.2464,7.3499,7.1693,7.3029,132687,0
2008-02-27,7.3251,7.3499,7.2464,7.3306,113420,0
2008-02-28,7.3029,7.3369,7.2511,7.2676,104118,0
2008-02-29,7.2559,7.2559,7.185,7.2108,93156,0
2008-03-03,7.2216,7.2417,7.0561,7.0765,169094,0
2008-03-04,6.6178,7.0658,6.6178,6.9118,217595,0
2008-03-05,6.9366,7.1499,6.9166,7.0715,165572,0
2008-03-06,7.0456,7.112,7.0135,7.0403,108575,0
2008-03-07,7.0135,7.0403,6.9638,7.0403,95582,0
2008-03-10,7.0135,7.0353,6.8602,6.8602,108078,0
2008-03-11,6.9118,7.0135,6.8703,7.0096,141533,0
2008-03-12,6.9118,6.9419,6.814,6.814,117101,0
2008-03-13,6.8602,6.9218,6.7723,6.8385,97793,0
2008-03-14,6.8186,6.8186,6.7306,6.7667,101623,0
2008-03-17,6.7052,6.7052,6.396,6.4473,237494,0
2008-03-18,6.4729,6.7616,6.4729,6.4939,314622,0
2008-03-19,6.5041,6.5505,6.4939,6.5505,130485,0
2008-03-20,6.5249,6.6897,6.5093,6.6897,154325,0
2008-03-24,6.7306,6.9258,6.7162,6.8446,109924,0
2008-03-25,6.783,6.8492,6.7407,6.814,120785,0
2008-03-26,7.2216,7.2216,6.8186,6.9784,173129,0
2008-03-27,6.9366,7.0042,6.8757,6.8805,136535,0
2008-03-28,6.8385,6.8805,6.7514,6.783,382713,0
2008-03-31,6.7306,6.7988,6.7106,6.783,195235,0
2008-04-01,6.8334,6.9366,6.8286,6.9366,244090,0
2008-04-02,6.8967,7.1016,6.8906,7.0883,250268,0
2008-04-03,7.0883,7.0926,7.0096,7.0715,64756,0
2008-04-04,7.0715,7.1278,7.0293,7.0658,106444,0
2008-04-07,7.0926,7.1752,7.0926,7.1174,130867,0
2008-04-08,7.1587,7.2216,7.1444,7.1813,121971,0
2008-04-09,7.2216,7.2464,7.1941,7.2464,81092,0
2008-04-10,7.2046,7.3369,7.2046,7.3251,105283,0
2008-04-11,7.2464,7.2464,7.1224,7.1336,89572,0
2008-04-14,7.1174,7.2417,7.1174,7.2153,88998,0
2008-04-15,7.2108,7.2108,7.139,7.185,73826,0
2008-04-16,7.274,7.3084,7.2321,7.2923,57875,0
2008-04-17,7.2973,7.3251,7.2321,7.2973,113632,0
2008-04-18,7.3137,7.4644,7.3137,7.3703,155441,0
2008-04-21,7.3703,7.4065,7.3398,7.3798,78984,0
2008-04-22,7.4424,7.4681,7.3499,7.4585,108858,0
2008-04-23,7.4767,7.6082,7.4767,7.5878,139812,0
2008-04-24,7.6082,7.6339,7.5464,7.6238,125762,0
2008-04-25,7.6591,7.6957,7.5981,7.6339,164409,0
2008-04-28,7.643,7.7843,7.643,7.7843,164325,0
2008-04-29,7.7516,7.8663,7.742,7.8293,151706,0
2008-04-30,7.8869,7.8869,7.8359,7.8776,206156,0
2008-05-01,7.8605,7.9588,7.8605,7.9323,150693,0
2008-05-02,7.9075,8.0252,7.9075,7.9675,116866,0
2008-05-05,7.9961,8.0298,7.8976,7.9033,204957,0
2008-05-06,7.8819,7.918,7.8481,7.8915,197599,0
2008-05-07,7.8776,7.9033,7.84,7.84,105650,0
2008-05-08,7.8541,7.9323,7.8541,7.8663,105309,0
2008-05-09,7.8819,7.9413,7.8663,7.9371,96292,0
2008-05-12,7.9961,7.9961,7.8776,7.8776,184793,0
2008-05-13,7.8819,7.8819,7.6741,7.6903,175616,0
2008-05-14,7.6903,7.8293,7.6903,7.7727,112138,0
2008-05-15,7.7516,7.8481,7.747,7.8481,60896,0
2008-05-16,7.84,7.8819,7.794,7.8663,84592,0
2008-05-19,7.8976,7.953,7.8178,7.8449,201306,0
2008-05-20,7.8605,7.8663,7.7257,7.7257,206366,0
2008-05-21,7.742,7.7613,7.7257,7.7306,88681,0
2008-05-22,7.7557,7.7557,7.6591,7.6629,202779,0
2008-05-23,7.7129,7.742,7.6629,7.7129,106885,0
2008-05-27,7.7161,7.79,7.6798,7.6856,210118,0
2008-05-28,7.7129,7.7129,7.643,7.6798,137697,0
2008-05-29,7.6798,7.6903,7.643,7.6798,160123,0
2008-05-30,7.6856,7.7073,7.6629,7.6856,114022,0
2008-06-02,7.6741,7.7785,7.6687,7.7785,104973,0
2008-06-03,7.7366,7.7663,7.7073,7.747,180482,0
2008-06-04,7.7366,7.747,7.643,7.6492,82440,0
2008-06-05,7.6339,7.6542,7.6194,7.6492,90202,0
2008-06-06,7.643,7.7073,7.6391,7.6798,87072,0
2008-06-09,7.6798,7.7516,7.6798,7.7366,54639,0
2008-06-10,7.7161,7.742,7.5981,7.5981,126405,0
2008-06-11,7.5704,7.5878,7.3552,7.3552,207863,0
2008-06-12,7.3398,7.3964,7.2868,7.3453,74852,0
2008-06-13,7.2973,7.3398,7.2868,7.3369,48911,0
2008-06-16,7.3197,7.4017,7.3137,7.4017,43941,0
2008-06-17,7.3703,7.4291,7.3552,7.4229,112366,0
2008-06-18,7.4127,7.4127,7.3703,7.3798,105839,0
2008-06-19,7.4291,7.4291,7.274,7.274,106255,0
2008-06-20,7.2321,7.2625,7.139,7.2417,171745,0
2008-06-23,7.2417,7.2417,7.139,7.139,158131,0
2008-06-24,7.139,7.1752,7.0353,7.1068,192399,0
2008-06-25,7.1444,7.6194,7.1278,7.5981,678150,0
2008-06-26,7.5041,7.5403,7.433,7.433,158529,0
2008-06-27,7.3798,7.4229,7.2266,7.238,168728,0
2008-06-30,7.2216,7.2787,7.2108,7.2153,116734,0
2008-07-01,7.1693,7.2321,7.1638,7.1638,130768,0
2008-07-02,7.1941,7.2559,7.1278,7.1278,67467,0
2008-07-03,7.1444,7.1499,7.0353,7.1499,129915,0
2008-07-07,7.0658,7.1278,6.6071,6.7569,779329,0
2008-07-08,6.7052,7.0293,6.7001,7.024,241391,0
2008-07-09,6.9895,7.0883,6.9895,7.0005,128432,0
2008-07-10,6.9476,7.0561,6.9258,7.0561,125483,0
2008-07-11,6.9578,6.9638,6.814,6.8446,97283,0
2008-07-14,6.8547,6.8859,6.7306,6.814,155265,0
2008-07-15,6.783,6.8334,6.396,6.8097,344198,0
2008-07-16,6.7514,6.9532,6.6178,6.9015,202797,0
2008-07-17,6.9476,7.0964,6.9476,7.0828,149273,0
2008-07-18,7.0828,7.1444,6.9895,7.1336,89590,0
2008-07-21,7.2046,7.2046,6.9683,6.973,100728,0
2008-07-22,6.9118,6.9956,6.8906,6.9784,56029,0
2008-07-23,7.1941,7.2511,7.0828,7.1016,104936,0
2008-07-24,7.1016,7.112,6.9366,6.9366,56576,0
2008-07-25,6.8967,6.9118,6.7667,6.7723,170886,0
2008-07-28,6.7306,6.8602,6.7306,6.783,97202,0
2008-07-29,6.783,7.0765,6.783,7.0765,126775,0
2008-07-30,7.1174,7.1174,6.9366,6.9419,76184,0
2008-07-31,6.9312,7.0005,6.8967,6.8967,76654,0
2008-08-01,6.9218,7.0293,6.9218,7.0199,61251,0
2008-08-04,7.0926,7.0926,6.9895,6.9895,103763,0
2008-08-05,6.9895,7.0135,6.8385,6.9118,176046,0
2008-08-06,6.8492,6.9118,6.8385,6.9015,99902,0
2008-08-07,6.8859,6.9258,6.7988,6.9166,113921,0
2008-08-08,6.9015,7.0135,6.7616,7.0135,99774,0
2008-08-11,6.9784,7.0135,6.9578,6.973,97949,0
2008-08-12,6.973,6.9784,6.9366,6.9366,66706,0
2008-08-13,6.7616,6.8602,6.7616,6.8286,137342,0
2008-08-14,6.7883,6.8547,6.783,6.7883,133632,0
2008-08-15,6.783,6.8703,6.7667,6.8703,85594,0
2008-08-18,6.8906,6.8906,6.8097,6.8757,79473,0
2008-08-19,6.8186,6.8186,6.7667,6.7929,123640,0
2008-08-20,6.7929,6.8286,6.7779,6.7883,75217,0
2008-08-21,6.783,6.8186,6.7306,6.8097,190034,0
2008-08-22,6.8446,6.8446,6.783,6.8035,112494,0
2008-08-25,6.7514,6.814,6.7514,6.814,124750,0
2008-08-26,6.783,6.8492,6.7616,6.7616,82602,0
2008-08-27,6.7929,6.8385,6.7779,6.8035,112634,0
2008-08-28,6.814,6.9258,6.8097,6.8602,117247,0
2008-08-29,6.8097,6.8655,6.8097,6.8385,106806,0
2008-09-02,6.8385,6.9366,6.8334,6.9312,102460,0
2008-09-03,6.9015,6.9312,6.8655,6.9312,80886,0
2008-09-04,6.8906,6.9366,6.783,6.783,129053,0
2008-09-05,6.783,6.7988,6.7162,6.7162,101815,0
2008-09-08,6.814,6.9015,6.7162,6.8446,157751,0
2008-09-09,6.7883,6.8446,6.7364,6.7569,103338,0
2008-09-10,6.7569,6.8385,6.726,6.7779,111026,0
2008-09-11,6.7001,6.7052,6.4729,6.5658,257619,0
2008-09-12,6.4473,6.4987,6.3592,6.4423,223003,0
2008-09-15,6.2255,6.2563,5.8955,5.942,406928,0
2008-09-16,5.6637,5.6841,5.349,5.6015,528065,0
2008-09-17,5.6117,5.6117,4.6472,4.8277,803789,0
2008-09-18,4.7863,5.2252,4.6472,5.1272,686599,0
2008-09-19,5.349,6.2101,5.349,5.8749,425846,0
2008-09-22,5.9314,5.942,5.7095,5.7614,146802,0
2008-09-23,5.6789,5.782,5.627,5.7508,195502,0
2008-09-24,5.6736,5.782,5.5239,5.782,146464,0
2008-09-25,5.782,6.0192,5.782,5.9781,194785,0
2008-09-26,5.7719,6.1945,5.6736,6.1688,429211,0
2008-09-29,5.8336,5.8336,5.22,5.22,272278,0
2008-09-30,5.2662,5.3746,5.2611,5.3228,215573,0
2008-10-01,5.3228,5.777,5.2972,5.6685,223591,0
2008-10-02,5.5398,5.7719,5.5192,5.5963,194570,0
2008-10-03,5.5963,5.7977,5.3228,5.4622,179990,0
2008-10-06,4.967,4.967,4.508,4.823,548448,0
2008-10-07,4.9464,5.132,4.5906,4.5906,275476,0
2008-10-08,4.2295,4.4101,3.8117,4.2295,575501,0
2008-10-09,4.2812,4.3484,3.5331,3.631,420750,0
2008-10-10,2.8885,3.8427,2.8885,3.6108,890053,0
2008-10-13,3.8684,4.3637,3.8684,4.2089,465392,0
2008-10-14,4.6318,4.6422,4.384,4.4773,385471,0
2008-10-15,4.3999,4.4149,4.0339,4.1573,273329,0
2008-10-16,4.1573,4.3529,3.8684,4.3428,293682,0
2008-10-17,4.3737,4.58,4.3326,4.58,163809,0
2008-10-20,4.6369,4.7863,4.6161,4.7556,255092,0
2008-10-21,4.7351,4.7402,4.6161,4.6835,209385,0
2008-10-22,4.6731,4.6731,4.3791,4.5391,147028,0
2008-10-23,4.58,4.6626,4.4773,4.5646,162229,0
2008-10-24,4.3894,4.5391,4.3067,4.3529,143493,0
2008-10-27,4.3529,4.4773,4.3015,4.3943,182091,0
2008-10-28,4.4512,4.7506,4.4206,4.6987,248773,0
2008-10-29,4.9256,4.9256,4.6575,4.7659,242044,0
2008-10-30,4.8998,4.9773,4.7506,4.8486,120639,0
2008-10-31,4.9055,4.9101,4.6626,4.668,260618,0
2008-11-03,4.823,4.8998,4.6731,4.771,143010,0
2008-11-04,4.8896,5.0755,4.8173,5.0755,207136,0
2008-11-05,5.096,5.1529,4.8689,4.8792,202490,0
2008-11-06,4.7965,4.8277,4.5956,4.6422,257702,0
2008-11-07,4.7863,4.9256,4.6472,4.8429,122872,0
2008-11-10,5.055,5.1011,4.5906,4.9207,330268,0
2008-11-11,4.8998,4.8998,4.7143,4.8328,138765,0
2008-11-12,4.771,4.771,4.5906,4.6215,136384,0
2008-11-13,4.6161,4.6161,4.384,4.4615,241787,0
2008-11-14,4.5133,4.5336,4.1057,4.2192,329503,0
2008-11-17,4.3637,4.3637,3.9662,4.0077,442590,0
2008-11-18,4.1264,4.1264,3.9199,3.9716,159261,0
2008-11-19,4.0024,4.0024,3.368,3.3784,552300,0
2008-11-20,3.1977,3.26,2.7543,3.0018,503076,0
2008-11-21,3.182,3.2445,2.9298,3.017,430779,0
2008-11-24,3.0531,3.528,3.0531,3.2239,276572,0
2008-11-25,3.2338,3.5643,3.2078,3.5643,301514,0
2008-11-26,3.4867,3.7961,3.4867,3.7137,279841,0
2008-11-28,3.688,3.8427,3.6211,3.7087,149511,0
2008-12-01,3.688,3.688,3.502,3.502,187077,0
2008-12-02,3.6825,3.6825,3.2803,3.3216,300844,0
2008-12-03,3.3784,3.4453,3.2957,3.3318,194174,0
2008-12-04,3.43,3.5744,3.3784,3.4662,216456,0
2008-12-05,3.4764,3.7087,3.368,3.6465,251102,0
2008-12-08,4.0745,4.1313,3.8171,3.9099,500087,0
2008-12-09,3.9099,4.1213,3.8684,3.9611,373384,0
2008-12-10,3.9611,3.9611,3.6152,3.6152,226742,0
2008-12-11,3.7961,3.7961,3.4662,3.4713,194116,0
2008-12-12,3.4867,3.5588,3.327,3.3372,181004,0
2008-12-15,3.3372,3.5691,3.0999,3.1462,255668,0
2008-12-16,3.3167,3.3167,3.0947,3.2239,293827,0
2008-12-17,3.2957,3.4606,3.2493,3.4506,262558,0
2008-12-18,3.5331,3.9199,3.5331,3.7396,437929,0
2008-12-19,3.858,4.0435,3.8374,3.9611,364370,0
2008-12-22,4.0849,4.1111,3.9302,4.0236,300966,0
2008-12-23,4.0849,4.1213,3.9511,4.0024,389333,0
2008-12-24,4.0435,4.0745,3.9766,4.0236,93640,0
2008-12-26,4.0745,4.1522,4.0077,4.1369,143281,0
2008-12-29,4.1369,4.1417,3.8837,3.9766,186880,0
2008-12-30,4.1264,4.178,3.9821,4.0745,341947,0
2008-12-31,4.1313,4.1369,4.0745,4.1213,269971,0
2009-01-02,4.1728,4.4048,4.1522,4.384,256183,0
2009-01-05,4.4875,4.6422,4.4358,4.5906,335947,0
2009-01-06,4.7195,4.823,4.58,4.6883,255588,0
2009-01-07,4.4463,4.58,4.4305,4.4875,178603,0
2009-01-08,4.4875,4.6161,4.441,4.6161,117591,0
2009-01-09,4.6161,4.668,4.5391,4.5391,117631,0
2009-01-12,4.58,4.6369,4.4875,4.58,135932,0
2009-01-13,4.5906,4.694,4.5906,4.6318,152293,0
2009-01-14,4.5853,4.5853,4.2347,4.2968,177405,0
2009-01-15,4.2913,4.6215,4.2913,4.6215,256039,0
2009-01-16,4.6422,4.694,4.5028,4.668,108659,0
2009-01-20,4.5646,4.7093,4.4669,4.4875,177646,0
2009-01-21,4.5235,4.601,4.4615,4.601,208161,0
2009-01-22,4.6059,4.6111,4.5442,4.5906,110140,0
2009-01-23,4.4615,4.7608,4.4615,4.7608,264585,0
2009-01-26,4.745,4.8384,4.6782,4.7402,204982,0
2009-01-27,4.7608,4.8998,4.7093,4.8173,163723,0
2009-01-28,4.8328,5.3638,4.8328,5.1578,293931,0
2009-01-29,5.0856,5.1789,4.9256,5.1164,249889,0
2009-01-30,5.1066,5.1066,4.9724,4.9724,166011,0
2009-02-02,4.9055,5.132,4.7813,4.9207,174383,0
2009-02-03,4.9055,4.9515,4.7659,4.8946,101278,0
2009-02-04,4.8998,5.0032,4.8536,4.9101,125773,0
2009-02-05,4.8742,4.9055,4.6835,4.9055,343237,0
2009-02-06,4.9101,5.0701,4.9101,5.0651,229646,0
2009-02-09,5.1011,5.1833,5.0494,5.1475,124400,0
2009-02-10,5.1529,5.2868,5.0341,5.0447,154393,0
2009-02-11,4.9515,5.1888,4.9154,5.1066,118062,0
2009-02-12,5.0134,5.1475,4.7965,4.9154,289718,0
2009-02-13,4.8075,4.9824,4.6523,4.6835,246045,0
2009-02-17,4.5391,4.5956,4.0745,4.312,625210,0
2009-02-18,4.3428,4.3428,4.0024,4.0236,279093,0
2009-02-19,4.0277,4.1984,3.9716,3.987,182994,0
2009-02-20,3.879,3.9565,3.8013,3.8837,293560,0
2009-02-23,3.8374,3.8942,3.6465,3.7548,304795,0
2009-02-24,3.9974,4.0389,3.7548,4.0236,229956,0
2009-02-25,3.9716,4.1157,3.8942,4.0849,137234,0
2009-02-26,4.1522,4.1728,4.0077,4.0236,132977,0
2009-02-27,4.0236,4.1984,4.0024,4.0489,121107,0
2009-03-02,3.8837,3.9456,3.7293,3.7498,235913,0
2009-03-03,3.7913,3.858,3.693,3.765,228954,0
2009-03-04,3.765,3.8942,3.6364,3.879,158049,0
2009-03-05,3.7343,3.7808,3.6725,3.7601,247785,0
2009-03-06,3.7961,3.8013,3.4559,3.7396,486122,0
2009-03-09,3.7396,3.7396,3.2752,3.4713,504931,0
2009-03-10,3.5125,3.765,3.4867,3.6465,353733,0
2009-03-11,3.7293,4.0435,3.7293,3.9974,364067,0
2009-03-12,3.9099,4.0277,3.8013,3.987,557050,0
2009-03-13,3.9456,4.0129,3.9046,3.9716,227284,0
2009-03-16,3.9253,4.0489,3.9145,3.9456,215624,0
2009-03-17,3.8942,4.1157,3.8942,4.0489,125143,0
2009-03-18,4.0024,4.3428,3.9716,4.2347,269289,0
2009-03-19,4.3791,4.4254,4.1417,4.2089,99237,0
2009-03-20,4.1621,4.2036,4.0236,4.0236,131491,0
2009-03-23,4.1157,4.3637,4.1157,4.3529,181387,0
2009-03-24,4.2554,4.3484,4.1264,4.2604,173848,0
2009-03-25,4.2399,4.3428,4.2347,4.2756,107249,0
2009-03-26,4.3223,4.3278,4.1883,4.2447,152282,0
2009-03-27,4.2192,4.2554,4.1984,4.2295,84517,0
2009-03-30,4.1883,4.2142,3.9145,3.9716,101795,0
2009-03-31,4.0489,4.1984,4.0339,4.1313,133056,0
2009-04-01,4.09,4.2554,4.09,4.2295,93841,0
2009-04-02,4.2447,4.3428,4.2347,4.2968,100326,0
2009-04-03,4.2554,4.2913,4.1883,4.2654,144126,0
2009-04-06,4.2502,4.2707,4.2192,4.2502,124036,0
2009-04-07,4.2036,4.2502,4.2036,4.2399,66741,0
2009-04-08,4.2399,4.4048,4.2399,4.384,137464,0
2009-04-09,4.601,4.601,4.4615,4.5288,151446,0
2009-04-13,4.4615,4.5906,4.3583,4.5288,281910,0
2009-04-14,4.4463,4.5133,4.4463,4.4567,111894,0
2009-04-15,4.4101,4.4773,4.3894,4.441,92729,0
2009-04-16,4.441,4.5853,4.4305,4.5442,151056,0
2009-04-17,4.6266,4.6422,4.5646,4.601,194893,0
2009-04-20,4.5391,4.5596,4.3791,4.4048,147941,0
2009-04-21,4.3999,4.5749,4.384,4.5749,128143,0
2009-04-22,4.5391,4.6369,4.5391,4.5391,75654,0
2009-04-23,4.5288,4.6369,4.5235,4.6369,100451,0
2009-04-24,4.6318,4.745,4.58,4.6059,251936,0
2009-04-27,4.6059,4.7195,4.58,4.6731,269859,0
2009-04-28,4.6059,4.7402,4.6059,4.6626,192300,0
2009-04-29,4.6626,4.745,4.6575,4.7093,227813,0
2009-04-30,4.7093,4.823,4.6883,4.7143,269033,0
2009-05-01,4.7195,4.8896,4.6575,4.7965,263515,0
2009-05-04,4.9055,5.1011,4.8641,5.0755,307527,0
2009-05-05,5.0392,5.1066,5.0032,5.0856,144605,0
2009-05-06,5.1066,5.1888,5.0392,5.1424,231211,0
2009-05-07,5.2096,5.3697,5.0856,5.2611,416543,0
2009-05-08,5.2713,5.3951,5.2096,5.3746,168542,0
2009-05-11,5.3386,5.3386,5.1682,5.2559,198004,0
2009-05-12,5.2559,5.3022,5.1789,5.2252,213391,0
2009-05-13,5.1424,5.1632,4.9411,4.9879,193466,0
2009-05-14,4.9515,5.096,4.8792,5.0447,148669,0
2009-05-15,5.0912,5.1011,4.967,5.0494,58665,0
2009-05-18,5.1272,5.2354,5.0803,5.1992,169384,0
2009-05-19,5.246,5.2559,5.1578,5.2559,158049,0
2009-05-20,5.2662,5.3638,5.2559,5.3281,134251,0
2009-05-21,5.2507,5.4468,5.2507,5.3793,91662,0
2009-05-22,5.3435,5.4103,5.282,5.3386,163356,0
2009-05-26,5.2921,5.4984,5.2921,5.4828,128780,0
2009-05-27,5.4516,5.6064,5.4414,5.4728,181409,0
2009-05-28,5.4728,5.5707,5.4414,5.5448,99763,0
2009-05-29,5.5084,5.5344,5.4414,5.488,201590,0
2009-06-01,5.5084,5.5861,5.4622,5.5037,197033,0
2009-06-02,5.5448,5.5448,5.4674,5.5293,187715,0
2009-06-03,5.493,5.5084,5.416,5.4728,230723,0
2009-06-04,5.4775,5.5654,5.4414,5.5654,187072,0
2009-06-05,5.6015,5.7408,5.5758,5.6736,250407,0
2009-06-08,5.6324,5.6891,5.5293,5.5654,246857,0
2009-06-09,5.622,5.7664,5.5448,5.6789,286653,0
2009-06-10,5.6891,5.8075,5.6736,5.777,158971,0
2009-06-11,5.777,5.916,5.7564,5.8075,160565,0
2009-06-12,5.9112,6.004,5.8597,5.942,188416,0
2009-06-15,5.8388,5.8439,5.6532,5.6736,177286,0
2009-06-16,5.6841,5.7305,5.6477,5.6685,103123,0
2009-06-17,5.6736,5.6996,5.5963,5.6582,101551,0
2009-06-18,5.6324,5.6685,5.5448,5.6173,118655,0
2009-06-19,5.6173,5.6945,5.6064,5.6532,104171,0
2009-06-22,5.6532,5.6532,5.5707,5.5806,117723,0
2009-06-23,5.5806,5.6532,5.5758,5.6427,122397,0
2009-06-24,5.627,5.7876,5.627,5.7508,185667,0
2009-06-25,5.6891,5.9727,5.6841,5.8439,217708,0
2009-06-26,5.8439,5.8697,5.7614,5.7977,112705,0
2009-06-29,5.8283,5.8491,5.6736,5.725,119551,0
2009-06-30,5.7508,5.8181,5.6891,5.7719,215781,0
2009-07-01,5.7664,5.8181,5.7048,5.7876,185901,0
2009-07-02,5.7564,5.8388,5.72,5.8283,69891,0
2009-07-06,5.8283,5.8697,5.6015,5.7664,228705,0
2009-07-07,5.7664,5.8597,5.725,5.8491,106112,0
2009-07-08,5.8283,5.8283,5.6582,5.6945,138542,0
2009-07-09,5.7048,5.7977,5.6945,5.725,99256,0
2009-07-10,5.6996,5.8388,5.6736,5.7614,182247,0
2009-07-13,5.8749,5.8749,5.627,5.6841,167844,0
2009-07-14,5.6891,5.8955,5.6841,5.7408,125494,0
2009-07-15,5.7614,5.8491,5.7048,5.8439,144365,0
2009-07-16,5.8181,5.8181,5.7048,5.7876,124560,0
2009-07-17,5.7664,5.7876,5.7355,5.7664,66754,0
2009-07-20,5.782,5.8491,5.782,5.8029,91020,0
2009-07-21,5.823,5.8797,5.8075,5.8797,145697,0
2009-07-22,5.8543,5.8955,5.8283,5.8749,108800,0
2009-07-23,5.8543,6.0294,5.8439,6.0245,174354,0
2009-07-24,5.9938,6.0551,5.9112,6.0449,119143,0
2009-07-27,6.0449,6.1327,5.8851,6.0811,267790,0
2009-07-28,6.0914,6.1585,6.0348,6.0449,128534,0
2009-07-29,6.0449,6.0449,5.9938,6.0192,123305,0
2009-07-30,5.8388,6.1275,5.8388,5.9727,252952,0
2009-07-31,5.9938,5.9985,5.9058,5.9677,263392,0
2009-08-03,5.777,6.0706,5.725,6.0606,207352,0
2009-08-04,6.0245,6.0811,6.0141,6.0659,135997,0
2009-08-05,5.9314,6.1844,5.8797,6.0659,152716,0
2009-08-06,6.0659,6.1376,6.0348,6.0659,173409,0
2009-08-07,6.0966,6.2977,6.0966,6.241,202800,0
2009-08-10,6.1485,6.4528,6.1013,6.3804,169698,0
2009-08-11,6.3907,6.4161,6.3237,6.3749,185477,0
2009-08-12,6.313,6.3852,6.3084,6.3852,120512,0
2009-08-13,6.3804,6.4058,6.2615,6.3907,144450,0
2009-08-14,6.3907,6.4114,6.2722,6.3389,117329,0
2009-08-17,6.1844,6.1844,5.9882,6.1376,252772,0
2009-08-18,6.1173,6.2514,6.1118,6.2514,157058,0
2009-08-19,6.205,6.205,6.0606,6.1688,222671,0
2009-08-20,6.2101,6.2101,6.1118,6.1485,95912,0
2009-08-21,6.1688,6.2615,6.1688,6.2563,137064,0
2009-08-24,6.3389,6.4161,6.3184,6.3592,164806,0
2009-08-25,6.3592,6.4161,6.3489,6.4161,97946,0
2009-08-26,6.396,6.4473,6.3592,6.4371,119331,0
2009-08-27,6.4161,6.4371,6.37,6.4161,108629,0
2009-08-28,6.4114,6.4213,6.3444,6.3852,110905,0
2009-08-31,6.4008,6.4473,6.3338,6.3652,155310,0
2009-09-01,6.3549,6.4266,6.3184,6.3237,172488,0
2009-09-02,6.2821,6.3444,6.2615,6.3338,91918,0
2009-09-03,6.396,6.4423,6.3284,6.4423,95367,0
2009-09-04,6.4473,6.5402,6.4266,6.5296,157134,0
2009-09-08,6.6023,6.726,6.5866,6.7162,214178,0
2009-09-09,6.7052,6.7514,6.6534,6.7106,258760,0
2009-09-10,6.6846,6.7929,6.6788,6.7929,124400,0
2009-09-11,6.7723,6.783,6.7162,6.7162,168496,0
2009-09-14,6.6897,6.7779,6.643,6.7779,164325,0
2009-09-15,6.7514,6.8286,6.7514,6.8097,107688,0
2009-09-16,6.814,7.0828,6.8097,7.0658,227259,0
2009-09-17,7.0135,7.0135,6.6745,6.6897,633742,0
2009-09-18,6.6745,6.7723,6.5249,6.6897,410361,0
2009-09-21,6.5608,6.6534,6.5557,6.6381,250300,0
2009-09-22,6.6788,6.7463,6.5866,6.726,180641,0
2009-09-23,6.7162,6.8805,6.7162,6.8242,222240,0
2009-09-24,6.8334,6.8859,6.7929,6.8703,108703,0
2009-09-25,6.8703,6.9419,6.8703,6.9312,133246,0
2009-09-28,6.9312,7.0715,6.9218,7.024,113670,0
2009-09-29,7.0828,7.0828,6.9578,6.9683,108523,0
2009-09-30,7.1444,7.1444,6.9118,6.9638,103485,0
2009-10-01,6.9578,6.9638,6.8906,6.8906,165536,0
2009-10-02,6.8242,6.8286,6.6846,6.8035,239298,0
2009-10-05,6.8097,6.9476,6.7514,6.9366,189695,0
2009-10-06,6.9578,7.0456,6.9476,6.9956,139270,0
2009-10-07,6.9956,7.0658,6.9638,7.0353,160736,0
2009-10-08,7.0403,7.0561,6.973,7.0096,152873,0
2009-10-09,6.9784,7.0658,6.9784,7.0658,126709,0
2009-10-12,7.0561,7.1174,7.0456,7.0883,173830,0
2009-10-13,7.0403,7.0403,6.9638,7.024,120857,0
2009-10-14,7.0403,7.0765,6.9895,7.0403,119230,0
2009-10-15,7.0096,7.0403,6.9638,6.9844,109755,0
2009-10-16,6.9844,7.0042,6.8805,6.9532,236788,0
2009-10-19,6.9312,7.0765,6.9015,7.0403,165329,0
2009-10-20,7.0199,7.0926,6.9784,7.0715,193023,0
2009-10-21,7.0456,7.0765,7.0199,7.0561,120249,0
2009-10-22,7.024,7.0964,6.9066,7.0964,295895,0
2009-10-23,7.0828,7.1543,7.0658,7.139,110298,0
2009-10-26,7.112,7.2511,7.1016,7.1499,211485,0
2009-10-27,7.1278,7.2108,7.1174,7.1638,144058,0
2009-10-28,7.1174,7.1224,6.6124,6.7106,349473,0
2009-10-29,6.7988,6.9166,6.7883,6.9066,279229,0
2009-10-30,7.0353,7.0353,6.7569,6.7883,191300,0
2009-11-02,6.7988,6.9784,6.7779,6.8703,169392,0
2009-11-03,6.7988,7.0096,6.7988,6.9532,175053,0
2009-11-04,6.9578,7.0403,6.9366,6.9476,99053,0
2009-11-05,6.9476,7.0658,6.9366,7.0293,133863,0
2009-11-06,6.9784,7.1543,6.9532,7.1174,163577,0
2009-11-09,7.1587,7.3029,7.1587,7.1994,310928,0
2009-11-10,7.1994,7.3398,7.1752,7.2787,208365,0
2009-11-11,7.3306,7.3755,7.2787,7.3453,167393,0
2009-11-12,7.2559,7.2625,7.1941,7.2216,175585,0
2009-11-13,7.2108,7.2511,7.1224,7.238,161897,0
2009-11-16,7.2321,7.2625,7.1813,7.2108,137423,0
2009-11-17,7.1693,7.2108,7.1693,7.1813,89727,0
2009-11-18,7.1752,7.2153,7.1499,7.2046,142809,0
2009-11-19,7.1638,7.238,7.1224,7.2321,91285,0
2009-11-20,7.2216,7.238,7.1499,7.2153,69126,0
2009-11-23,7.2321,7.274,7.1693,7.1941,141636,0
2009-11-24,7.1897,7.238,7.1693,7.1941,67675,0
2009-11-25,7.1897,7.2511,7.1897,7.2108,85077,0
2009-11-27,6.9638,7.1499,6.9638,7.0926,192743,0
2009-11-30,7.1174,7.1897,7.0964,7.1693,128997,0
2009-12-01,7.1897,7.2973,7.1813,7.2973,146619,0
2009-12-02,7.3306,7.3369,7.238,7.2511,198988,0
2009-12-03,7.2559,7.274,7.1543,7.1587,152498,0
2009-12-04,7.2046,7.238,7.1499,7.185,212748,0
2009-12-07,7.2216,7.3251,7.2153,7.2822,225150,0
2009-12-08,7.2676,7.3369,7.2046,7.3084,175542,0
2009-12-09,7.2417,7.274,7.0926,7.2464,259435,0
2009-12-10,7.2676,7.274,7.2417,7.2625,166623,0
2009-12-11,7.274,7.2973,7.2464,7.2973,82402,0
2009-12-14,7.3084,7.4017,7.238,7.4017,166615,0
2009-12-15,7.3964,7.3964,7.2868,7.3552,112449,0
2009-12-16,7.3613,7.3755,7.3137,7.3755,74163,0
2009-12-17,7.3197,7.4171,7.3137,7.4017,141672,0
2009-12-18,7.4127,7.4996,7.3653,7.4585,125511,0
2009-12-21,7.4534,7.4681,7.3755,7.3755,132087,0
2009-12-22,7.3846,7.4534,7.3251,7.3453,255353,0
2009-12-23,7.39,7.4534,7.3499,7.4534,97394,0
2009-12-24,7.4229,7.4767,7.4229,7.4767,62736,0
2009-12-28,7.4831,7.5925,7.4767,7.5041,246046,0
2009-12-29,7.4767,7.5512,7.3306,7.3964,199896,0
2009-12-30,7.3398,7.3499,7.238,7.2511,213535,0
2009-12-31,7.274,7.3029,7.1813,7.2787,134577,0
2010-01-04,7.2321,7.2464,7.0765,7.2266,505312,0
2010-01-05,7.1224,7.4127,7.1174,7.3703,328001,0
2010-01-06,7.3798,7.4731,7.3552,7.4375,140342,0
2010-01-07,7.4291,7.4291,7.2676,7.4065,275027,0
2010-01-08,7.4229,7.5599,7.39,7.5599,133335,0
2010-01-11,7.5599,7.6629,7.5348,7.6629,168568,0
2010-01-12,7.5757,7.6339,7.5569,7.6036,119555,0
2010-01-13,7.5823,7.6591,7.5599,7.6591,123884,0
2010-01-14,7.6391,7.6391,7.4996,7.5757,271475,0
2010-01-15,7.5512,7.6194,7.5348,7.5981,117510,0
2010-01-19,7.5704,7.6741,7.5403,7.6391,160219,0
2010-01-20,7.6194,7.6741,7.5647,7.6741,140703,0
2010-01-21,7.6542,7.7073,7.5311,7.6082,109894,0
2010-01-22,7.5704,7.6082,7.5348,7.5403,124017,0
2010-01-25,7.5348,7.5569,7.4767,7.5512,154877,0
2010-01-26,7.4996,7.6295,7.4886,7.6082,129812,0
2010-01-27,7.5647,7.6391,7.5162,7.6391,134083,0
2010-01-28,7.6295,7.643,7.5041,7.6339,172900,0
2010-01-29,7.6542,7.6687,7.5823,7.5878,140373,0
2010-02-01,7.6591,7.6687,7.5981,7.6687,229769,0
2010-02-02,7.6492,7.6687,7.615,7.6492,126830,0
2010-02-03,7.6492,7.7022,7.615,7.6741,141103,0
2010-02-04,7.6741,7.6741,7.1941,7.2787,700152,0
2010-02-05,7.2266,7.3137,6.973,7.1499,688916,0
2010-02-08,7.1693,7.3137,7.1499,7.2108,294292,0
2010-02-09,7.2266,7.5348,7.2266,7.4681,229712,0
2010-02-10,7.4017,7.433,7.2625,7.3084,182311,0
2010-02-11,7.3197,7.39,7.2973,7.3703,103070,0
2010-02-12,7.3029,7.39,7.2625,7.3846,164487,0
2010-02-16,7.3755,7.4291,7.3499,7.4127,156023,0
2010-02-17,7.4171,7.4424,7.3703,7.4229,125536,0
2010-02-18,7.4127,7.4767,7.4065,7.4731,90649,0
2010-02-19,7.4585,7.5464,7.4291,7.5403,128565,0
2010-02-22,7.5348,7.5464,7.433,7.4585,216033,0
2010-02-23,7.4375,7.5464,7.4375,7.5041,189944,0
2010-02-24,7.5647,7.6036,7.5311,7.5348,208602,0
2010-02-25,7.4534,7.5757,7.4534,7.5311,107780,0
2010-02-26,7.5704,7.5925,7.4886,7.5162,167410,0
2010-03-01,7.5925,7.5925,7.4949,7.5823,220314,0
2010-03-02,7.5925,7.7073,7.5925,7.6741,265484,0
2010-03-03,7.6798,7.7073,7.6687,7.7022,294673,0
2010-03-04,7.7022,7.7218,7.6741,7.7218,171746,0
2010-03-05,7.7161,7.79,7.7161,7.79,114840,0
2010-03-08,7.7843,7.8776,7.7785,7.8776,170629,0
2010-03-09,7.8819,7.9588,7.8776,7.918,174371,0
2010-03-10,7.9075,7.9625,7.9075,7.918,157947,0
2010-03-11,7.84,7.8663,7.7516,7.8663,401813,0
2010-03-12,7.8663,7.8915,7.7663,7.8915,301164,0
2010-03-15,7.8819,7.8915,7.7727,7.7727,271366,0
2010-03-16,7.742,7.79,7.6903,7.7785,248767,0
2010-03-17,7.7557,7.8138,7.7516,7.8045,98117,0
2010-03-18,7.7785,7.8449,7.7785,7.8238,98030,0
2010-03-19,7.8178,7.8541,7.7663,7.8541,129579,0
2010-03-22,7.8238,7.9413,7.8007,7.8819,139516,0
2010-03-23,7.9132,7.9282,7.8719,7.9132,188184,0
2010-03-24,7.9371,7.9413,7.8719,7.9075,127569,0
2010-03-25,7.9413,8.0252,7.918,8.0111,169433,0
2010-03-26,8.0204,8.0204,7.947,7.953,150798,0
2010-03-29,7.9961,8.0204,7.8976,7.8976,124001,0
2010-03-30,7.9323,7.9413,7.9033,7.918,76397,0
2010-03-31,7.9371,7.9413,7.9132,7.9323,92711,0
2010-04-01,7.947,8.0252,7.947,7.9961,136478,0
2010-04-05,7.9996,8.0951,7.9791,8.068,134286,0
2010-04-06,8.0298,8.2303,8.0298,8.2109,191110,0
2010-04-07,8.2014,8.346,8.2014,8.253,247121,0
2010-04-08,8.2589,8.3529,8.216,8.3529,187788,0
2010-04-09,8.4216,8.4589,8.3529,8.41,202996,0
2010-04-12,8.434,8.4979,8.434,8.4793,170772,0
2010-04-13,8.4408,8.4465,8.3667,8.3667,192370,0
2010-04-14,8.3783,8.5819,8.3783,8.4749,187415,0
2010-04-15,8.5042,8.5104,8.3345,8.346,189128,0
2010-04-16,8.3285,8.3285,7.8359,7.9413,767071,0
2010-04-19,7.7557,8.0951,7.7557,7.8869,264097,0
2010-04-20,8.0111,8.0787,7.9075,8.0621,216809,0
2010-04-21,8.1038,8.1954,7.8663,7.8915,393052,0
2010-04-22,7.8719,7.918,7.8605,7.8915,390390,0
2010-04-23,7.9057,8.0054,7.8742,7.9854,169008,0
2010-04-26,7.9961,8.0899,7.9961,8.068,159546,0
2010-04-27,8.068,8.0951,7.9675,7.9675,169198,0
2010-04-28,8.0298,8.0298,7.8719,7.8719,146163,0
2010-04-29,7.8976,7.9961,7.8776,7.9862,142948,0
2010-04-30,7.9862,8.0054,7.9075,7.9625,136353,0
2010-05-03,8.0111,8.0787,7.9996,8.068,155630,0
2010-05-04,8.0733,8.1231,7.9961,8.056,226732,0
2010-05-05,8.0111,8.0252,7.8663,7.8663,338708,0
2010-05-06,7.8178,7.8449,6.8602,7.238,1512227,0
2010-05-07,7.5569,7.5569,7.0883,7.4375,583018,0
2010-05-10,7.6194,7.79,7.6082,7.6856,325428,0
2010-05-11,7.6856,7.918,7.6629,7.8819,309442,0
2010-05-12,7.8663,7.9675,7.7366,7.7843,236436,0
2010-05-13,7.8178,7.8719,7.7161,7.8045,219738,0
2010-05-14,7.7129,7.8045,7.5348,7.5647,172239,0
2010-05-17,7.5569,7.6036,7.2625,7.433,291827,0
2010-05-18,7.4127,7.6194,7.3653,7.3964,233620,0
2010-05-19,7.2321,7.3197,6.9066,7.1897,497257,0
2010-05-20,6.9419,7.1336,6.7667,6.9638,462979,0
2010-05-21,6.7463,7.1016,6.7306,7.0658,556622,0
2010-05-24,7.0353,7.2973,7.0353,7.2511,159457,0
2010-05-25,6.973,7.274,6.973,7.274,206521,0
2010-05-26,7.3251,7.4681,7.3251,7.3398,199543,0
2010-05-27,7.4767,7.5221,7.4291,7.5221,165474,0
2010-05-28,7.5925,7.5925,7.4375,7.4375,138872,0
2010-06-01,7.3846,7.5925,7.3755,7.5569,223064,0
2010-06-02,7.5569,7.5569,7.4291,7.5041,151543,0
2010-06-03,7.5221,7.6238,7.4949,7.6036,164754,0
2010-06-04,7.5512,7.5704,7.4424,7.4644,138487,0
2010-06-07,7.4731,7.5599,7.4291,7.4585,141902,0
2010-06-08,7.5311,7.5569,7.4585,7.5569,155067,0
2010-06-09,7.5599,7.6687,7.5599,7.6082,138815,0
2010-06-10,7.7073,7.742,7.6591,7.742,154593,0
2010-06-11,7.6629,7.7073,7.5823,7.6798,153168,0
2010-06-14,7.7129,7.7129,7.6339,7.6339,122552,0
2010-06-15,7.6391,7.6798,7.6082,7.6295,80357,0
2010-06-16,7.6295,7.8238,7.5981,7.79,181244,0
2010-06-17,7.747,7.8481,7.7366,7.8481,114834,0
2010-06-18,7.8541,7.918,7.8178,7.918,90787,0
2010-06-21,7.9323,7.9961,7.9033,7.9223,165095,0
2010-06-22,7.9282,7.9675,7.8976,7.9282,186267,0
2010-06-23,7.918,7.9961,7.8541,7.8869,132662,0
2010-06-24,7.8869,7.918,7.7129,7.7613,193888,0
2010-06-25,7.7727,7.8007,7.7218,7.7306,107822,0
2010-06-28,7.7366,7.8541,7.7306,7.8293,177984,0
2010-06-29,7.79,7.8007,7.6903,7.7161,163800,0
2010-06-30,7.747,7.7919,7.7161,7.742,84966,0
2010-07-01,7.7663,7.79,7.5221,7.5464,222117,0
2010-07-02,7.5348,7.5647,7.5311,7.5569,152228,0
2010-07-06,7.7843,7.79,7.6798,7.7663,198810,0
2010-07-07,7.7727,7.8869,7.7557,7.8869,164291,0
2010-07-08,7.9323,7.9625,7.8359,7.9625,133713,0
2010-07-09,7.9996,7.9996,7.8663,7.9413,215288,0
2010-07-12,7.9413,7.9791,7.918,7.9675,212171,0
2010-07-13,7.9675,7.9744,7.8776,7.8976,137483,0
2010-07-14,7.918,7.918,7.79,7.8007,136908,0
2010-07-15,7.79,7.8138,7.7257,7.7663,142438,0
2010-07-16,7.7613,7.7785,7.6903,7.7727,138517,0
2010-07-19,7.7727,7.8045,7.7129,7.747,113463,0
2010-07-20,7.7161,7.8449,7.7022,7.84,116690,0
2010-07-21,7.8915,7.918,7.8238,7.8359,133290,0
2010-07-22,7.8293,7.918,7.8007,7.8663,184125,0
2010-07-23,7.84,7.9132,7.8359,7.8663,131119,0
2010-07-26,7.9132,8.0733,7.8663,8.056,255875,0
2010-07-27,8.0993,8.1435,8.0621,8.1166,246309,0
2010-07-28,8.1166,8.1377,8.056,8.1265,123828,0
2010-07-29,8.1265,8.1611,8.1231,8.1435,142474,0
2010-07-30,8.1435,8.2246,8.1231,8.1954,187328,0
2010-08-02,8.253,8.3285,8.2057,8.2685,313878,0
2010-08-03,8.2485,8.3179,8.1765,8.2944,164365,0
2010-08-04,8.2944,8.299,8.2202,8.2202,139186,0
2010-08-05,8.1324,8.2485,8.1324,8.2202,190586,0
2010-08-06,8.1954,8.2737,8.155,8.1818,166686,0
2010-08-09,8.2014,8.3031,8.2014,8.2796,132806,0
2010-08-10,8.2685,8.3923,8.2485,8.3616,183972,0
2010-08-11,8.2901,8.3398,8.2685,8.3398,166824,0
2010-08-12,8.2434,8.2796,8.155,8.2246,215929,0
2010-08-13,8.2246,8.3179,8.2246,8.253,101808,0
2010-08-16,8.2202,8.3231,8.216,8.3136,165624,0
2010-08-17,8.3231,8.3826,8.299,8.3231,145087,0
2010-08-18,8.2944,8.3092,8.2373,8.2685,111115,0
2010-08-19,8.3031,8.3398,8.2485,8.2737,366500,0
2010-08-20,8.2632,8.2632,8.1611,8.1861,179867,0
2010-08-23,8.1717,8.2014,8.1491,8.155,143578,0
2010-08-24,8.0993,8.1611,8.056,8.1324,254398,0
2010-08-25,8.1088,8.1088,7.8976,8.0111,365328,0
2010-08-26,8.0111,8.0504,7.9223,7.9413,167422,0
2010-08-27,7.9282,7.9413,7.7516,7.9323,225849,0
2010-08-30,7.8915,8.0733,7.8869,8.0252,149752,0
2010-08-31,8.0204,8.1204,7.9107,8.1061,159241,0
2010-09-01,8.1324,8.2202,8.1166,8.1671,116543,0
2010-09-02,8.1491,8.1765,8.1231,8.155,115278,0
2010-09-03,8.1717,8.2842,8.0993,8.2246,158965,0
2010-09-07,8.253,8.253,8.1765,8.2014,119747,0
2010-09-08,8.2737,8.2842,8.1491,8.2589,200424,0
2010-09-09,8.299,8.3826,8.2796,8.3616,132298,0
2010-09-10,8.346,8.3529,8.2842,8.3529,113110,0
2010-09-13,8.2944,8.3092,8.2014,8.2303,251905,0
2010-09-14,8.2303,8.2373,8.1954,8.2373,189816,0
2010-09-15,8.216,8.3136,8.1954,8.2842,108726,0
2010-09-16,8.2737,8.346,8.2589,8.3231,90870,0
2010-09-17,8.3285,8.3573,8.2632,8.2632,117218,0
2010-09-20,8.2632,8.3573,8.253,8.2842,154376,0
2010-09-21,8.3179,8.3826,8.3136,8.3529,160936,0
2010-09-22,8.346,8.3826,8.2246,8.3345,239234,0
2010-09-23,8.3092,8.3573,8.2944,8.3136,231518,0
2010-09-24,8.3031,8.3667,8.2632,8.3667,110032,0
2010-09-27,8.3616,8.3616,8.3031,8.346,165052,0
2010-09-28,8.3179,8.3529,8.3031,8.3136,158329,0
2010-09-29,8.3179,8.3783,8.3092,8.3231,149743,0
2010-09-30,8.3932,8.3932,8.2573,8.3136,189713,0
2010-10-01,8.3179,8.3783,8.2737,8.3783,103229,0
2010-10-04,8.346,8.3923,8.346,8.3826,88641,0
2010-10-05,8.3872,8.4589,8.3573,8.4408,205021,0
2010-10-06,8.41,8.5042,8.3923,8.5042,136133,0
2010-10-07,8.5104,8.5309,8.4408,8.5164,137725,0
2010-10-08,8.4652,8.5575,8.4652,8.5575,146673,0
2010-10-11,8.5309,8.5575,8.4152,8.4882,265520,0
2010-10-12,8.471,8.5523,8.4589,8.5042,131579,0
2010-10-13,8.4216,8.4534,8.3136,8.346,266819,0
2010-10-14,8.346,8.3826,8.3285,8.3616,144331,0
2010-10-15,8.3713,8.4498,8.3573,8.41,128317,0
2010-10-18,8.4498,8.5042,8.434,8.4793,185318,0
2010-10-19,8.471,8.5042,8.3616,8.4534,135832,0
2010-10-20,8.4589,8.5819,8.4277,8.4818,166306,0
2010-10-21,8.4979,8.5575,8.4979,8.5309,88597,0
2010-10-22,8.5309,8.5575,8.4534,8.5575,103954,0
2010-10-25,8.5773,8.5819,8.5104,8.5362,124396,0
2010-10-26,8.5362,8.6079,8.5042,8.5888,116299,0
2010-10-27,8.5631,8.5631,8.4498,8.4926,120503,0
2010-10-28,8.4926,8.5104,8.4589,8.4979,63323,0
2010-10-29,8.5183,8.5183,8.457,8.4694,136260,0
2010-11-01,8.4793,8.4979,8.4216,8.4216,228521,0
2010-11-02,8.4498,8.471,8.41,8.4498,110617,0
2010-11-03,8.4498,8.5981,8.41,8.5271,291927,0
2010-11-04,8.5478,8.661,8.5415,8.5819,198801,0
2010-11-05,8.5935,8.6849,8.5935,8.644,110928,0
2010-11-08,8.6948,8.7122,8.661,8.6849,222629,0
2010-11-09,8.7056,8.7473,8.6948,8.7056,180312,0
2010-11-10,8.7229,8.7229,8.6654,8.6948,189894,0
2010-11-11,8.6801,8.7335,8.661,8.672,169104,0
2010-11-12,8.5819,8.5819,8.4465,8.5042,269980,0
2010-11-15,8.5309,8.5523,8.3092,8.3136,264997,0
2010-11-16,8.2373,8.2373,7.4886,7.9744,1426259,0
2010-11-17,8.0252,8.1491,8.0111,8.1231,292272,0
2010-11-18,8.1717,8.2014,8.068,8.1324,191278,0
2010-11-19,8.1324,8.2057,8.1166,8.2014,169733,0
2010-11-22,8.1895,8.2373,8.1611,8.1818,260385,0
2010-11-23,8.1717,8.1954,8.0951,8.1895,153384,0
2010-11-24,8.1895,8.2485,8.1435,8.2014,134437,0
2010-11-26,8.2202,8.2737,8.2109,8.253,54203,0
2010-11-29,8.2796,8.2901,8.1717,8.2485,116631,0
2010-11-30,8.2548,8.2548,8.1757,8.1861,159061,0
2010-12-01,8.2014,8.2303,8.1895,8.2057,145588,0
2010-12-02,8.2057,8.346,8.2014,8.3136,176433,0
2010-12-03,8.2796,8.3616,8.2246,8.253,166198,0
2010-12-06,8.2632,8.3398,8.253,8.3231,128971,0
2010-12-07,8.3179,8.3231,8.2246,8.253,242416,0
2010-12-08,8.2485,8.2737,8.1861,8.2303,340755,0
2010-12-09,8.1611,8.1671,8.0504,8.0899,184293,0
2010-12-10,8.056,8.0733,7.947,7.9791,350255,0
2010-12-13,7.9791,7.9791,7.5162,7.6492,1056071,0
2010-12-14,7.5757,7.5981,7.4291,7.4949,608541,0
2010-12-15,7.4731,7.7557,7.4681,7.7516,354830,0
2010-12-16,7.7348,7.9173,7.7348,7.9025,174189,0
2010-12-17,7.8869,8.1038,7.8293,8.068,161967,0
2010-12-20,8.0733,8.1377,7.8663,7.9033,186487,0
2010-12-21,7.8915,7.9744,7.8663,7.9675,151996,0
2010-12-22,7.9223,7.991,7.8976,7.9862,102966,0
2010-12-23,7.9862,8.0252,7.9744,7.9996,104801,0
2010-12-27,8.0111,8.1895,8.0111,8.1671,224317,0
2010-12-28,8.155,8.2057,8.0437,8.2057,182845,0
2010-12-29,8.1645,8.1645,8.0204,8.0733,162088,0
2010-12-30,8.0621,8.0621,7.933,7.9942,119239,0
2010-12-31,8.028,8.0733,7.9703,7.9894,51012,0
2011-01-03,7.8915,8.0951,7.8915,8.0787,138782,0
2011-01-04,8.0951,8.1166,8.0437,8.0993,134805,0
2011-01-05,8.0787,8.0899,8.0336,8.0437,83300,0
2011-01-06,8.0298,8.0336,7.9744,8.0054,94413,0
2011-01-07,8.0951,8.1038,7.9791,8.0163,83495,0
2011-01-10,8.0899,8.0899,7.9862,8.0733,113415,0
2011-01-11,8.0388,8.0899,8.0204,8.0336,102664,0
2011-01-12,8.0504,8.1166,8.0504,8.0993,117617,0
2011-01-13,8.0733,8.1377,8.0733,8.1377,80927,0
2011-01-14,8.112,8.112,8.0787,8.0951,88469,0
2011-01-18,8.0844,8.1231,8.0844,8.112,102731,0
2011-01-19,8.1231,8.1861,8.0787,8.0844,131212,0
2011-01-20,8.0733,8.0787,7.9961,8.0388,98632,0
2011-01-21,8.0298,8.1435,8.0298,8.1265,159763,0
2011-01-24,8.1377,8.1895,8.1324,8.1861,138486,0
2011-01-25,8.1765,8.2485,8.1717,8.2485,206557,0
2011-01-26,8.253,8.346,8.2485,8.346,226311,0
2011-01-27,8.3713,8.4012,8.3529,8.3783,149131,0
2011-01-28,8.3783,8.434,8.3092,8.346,200542,0
2011-01-31,8.3845,8.4091,8.277,8.3031,230609,0
2011-02-01,8.3285,8.3783,8.299,8.3136,189205,0
2011-02-02,8.3231,8.3667,8.2589,8.2589,236976,0
2011-02-03,8.2557,8.2833,8.2127,8.2501,170802,0
2011-02-04,8.2373,8.2901,8.1895,8.1954,148332,0
2011-02-07,8.216,8.3231,8.216,8.2796,265555,0
2011-02-08,8.2842,8.3398,8.2434,8.3398,159837,0
2011-02-09,8.3398,8.3573,8.2589,8.346,102869,0
2011-02-10,8.3065,8.332,8.2704,8.3065,145535,0
2011-02-11,8.253,8.2944,8.2303,8.253,95057,0
2011-02-14,8.2796,8.5104,8.253,8.3231,421910,0
2011-02-15,8.3529,8.3713,8.2901,8.3231,100836,0
2011-02-16,8.3285,8.4048,8.3136,8.3826,115596,0
2011-02-18,8.4322,8.4322,8.3907,8.4038,75290,0
2011-02-22,8.3826,8.3826,8.2796,8.2901,204810,0
2011-02-23,8.3667,8.3923,8.253,8.3616,120981,0
2011-02-24,8.3573,8.4152,8.3231,8.3872,121065,0
2011-02-25,8.4091,8.4526,8.3949,8.4484,106831,0
2011-02-28,8.4508,8.5227,8.4172,8.5032,141197,0
2011-03-01,8.4854,8.5515,8.472,8.5079,91708,0
2011-03-02,8.5079,8.5613,8.4769,8.5613,108391,0
2011-03-03,8.5773,8.6756,8.5407,8.6188,154059,0
2011-03-04,8.5773,8.5935,8.5262,8.5622,92227,0
2011-03-07,8.6664,8.6756,8.5665,8.6071,138076,0
2011-03-08,8.6135,8.6406,8.5819,8.6135,115523,0
2011-03-09,8.6188,8.6495,8.588,8.635,117118,0
2011-03-10,8.6071,8.6556,8.5819,8.6125,107570,0
2011-03-11,8.5575,8.6305,8.5575,8.6188,89953,0
2011-03-14,8.6188,8.6495,8.5575,8.5665,91174,0
2011-03-15,8.497,8.497,8.3433,8.3652,293413,0
2011-03-16,8.3703,8.588,8.3599,8.3854,224778,0
2011-03-17,8.4303,8.5097,8.3976,8.5032,97772,0
2011-03-18,8.5665,8.5773,8.4456,8.4785,173354,0
2011-03-21,8.2127,8.5468,8.2127,8.4526,152296,0
2011-03-22,8.4785,8.5622,8.4258,8.457,108254,0
2011-03-23,8.4785,8.5575,8.457,8.5575,74117,0
2011-03-24,8.5468,8.6135,8.5262,8.5972,79727,0
2011-03-25,8.5972,8.6305,8.5819,8.6188,152070,0
2011-03-28,8.6188,8.635,8.571,8.635,285667,0
2011-03-29,8.6188,8.6406,8.5819,8.6406,150687,0
2011-03-30,8.6556,8.6756,8.5575,8.588,186359,0
2011-03-31,8.5927,8.6314,8.581,8.6079,103962,0
2011-04-01,8.6305,8.6495,8.5927,8.6125,102248,0
2011-04-04,8.6188,8.6756,8.5819,8.6556,103731,0
2011-04-05,8.6449,8.7149,8.635,8.6865,180151,0
2011-04-06,8.702,8.7139,8.6495,8.6967,94617,0
2011-04-07,8.6976,8.741,8.6811,8.741,99407,0
2011-04-08,8.7401,8.7491,8.6556,8.6858,121748,0
2011-04-11,8.7065,8.7704,8.6909,8.7657,118751,0
2011-04-12,8.6919,8.7149,8.5505,8.6556,200673,0
2011-04-13,8.6756,8.702,8.6006,8.6449,127229,0
2011-04-14,8.5773,8.6071,8.5613,8.6006,146005,0
2011-04-15,8.588,8.6071,8.5613,8.5927,141136,0
2011-04-18,8.5927,8.7139,8.5613,8.7065,174474,0
2011-04-19,8.7239,8.73,8.6909,8.73,118316,0
2011-04-20,8.7704,8.7757,8.6967,8.73,109625,0
2011-04-21,8.7594,8.786,8.73,8.7704,65918,0
2011-04-25,8.786,8.828,8.7757,8.828,150805,0
2011-04-26,8.8296,8.8475,8.787,8.8296,104187,0
2011-04-27,8.8242,8.8549,8.8177,8.8381,132447,0
2011-04-28,8.8455,8.8511,8.8141,8.8336,117504,0
2011-04-29,8.8485,8.8633,8.8419,8.8633,103031,0
2011-05-02,8.865,8.8907,8.8455,8.8907,134024,0
2011-05-03,8.8762,8.9467,8.8762,8.9057,142414,0
2011-05-04,8.899,8.972,8.8867,8.9317,121082,0
2011-05-05,8.9057,9.0015,8.8858,8.9317,101443,0
2011-05-06,8.9419,9.0005,8.9206,8.9419,178770,0
2011-05-09,8.9374,8.9956,8.9374,8.9778,137747,0
2011-05-10,8.9842,9.0403,8.9778,9.0376,193949,0
2011-05-11,9.0175,9.0932,9.0118,9.0855,198094,0
2011-05-12,9.1432,9.1432,9.0308,9.0855,120042,0
2011-05-13,9.1037,9.189,9.0617,9.0683,180031,0
2011-05-16,9.0683,9.172,9.0005,9.0403,171066,0
2011-05-17,9.0403,9.0912,9.011,9.0498,122992,0
2011-05-18,9.0563,9.1113,9.0403,9.0989,121309,0
2011-05-19,9.116,9.1595,9.0683,9.0951,103171,0
2011-05-20,9.0855,9.1748,9.0751,9.1748,106761,0
2011-05-23,9.1383,9.1775,9.1113,9.1775,116090,0
2011-05-24,9.189,9.2065,9.0989,9.1547,125047,0
2011-05-25,9.1383,9.2007,9.1326,9.1823,173217,0
2011-05-26,9.1823,9.1949,9.148,9.1547,85391,0
2011-05-27,9.1653,9.1653,9.123,9.1288,142093,0
2011-05-31,9.1949,9.1949,9.1508,9.1624,102917,0
2011-06-01,9.148,9.1775,9.0912,9.1326,162417,0
2011-06-02,9.123,9.191,9.1183,9.1183,79829,0
2011-06-03,9.1122,9.1403,9.0932,9.123,121278,0
2011-06-06,9.1183,9.123,9.0063,9.0118,117519,0
2011-06-07,9.0215,9.046,8.9598,8.988,150063,0
2011-06-08,8.988,8.988,8.6811,8.8007,435475,0
2011-06-09,8.7419,8.8066,8.5271,8.7519,455259,0
2011-06-10,8.73,8.7814,8.5675,8.7401,446816,0
2011-06-13,8.713,8.7594,8.3835,8.5846,440350,0
2011-06-14,8.5846,8.7704,8.5846,8.7401,179275,0
2011-06-15,8.713,8.713,8.5478,8.6398,221828,0
2011-06-16,8.616,8.6909,8.4694,8.4882,164207,0
2011-06-17,8.5032,8.6223,8.4437,8.5227,143537,0
2011-06-20,8.5227,8.5783,8.4474,8.564,282453,0
2011-06-21,8.5944,8.6892,8.5898,8.6892,156102,0
2011-06-22,8.6958,8.815,8.6958,8.787,154572,0
2011-06-23,8.7438,8.787,8.6958,8.702,134355,0
2011-06-24,8.6909,8.8066,8.6811,8.6976,104168,0
2011-06-27,8.713,8.8262,8.713,8.797,138330,0
2011-06-28,8.8093,8.899,8.7438,8.8722,141388,0
2011-06-29,8.899,8.9966,8.8813,8.9467,91679,0
2011-06-30,8.9701,9.011,8.9317,8.9637,111746,0
2011-07-01,8.9657,9.046,8.7558,8.9027,283614,0
2011-07-05,8.9356,9.0569,8.9027,9.0215,173577,0
2011-07-06,9.0205,9.0376,8.9374,8.9749,107966,0
2011-07-07,8.989,9.0636,8.989,9.0579,132985,0
2011-07-08,9.0261,9.147,8.9842,9.1017,146819,0
2011-07-11,9.011,9.0741,9.011,9.0403,92200,0
2011-07-12,9.0317,9.0376,8.9356,8.989,167250,0
2011-07-13,9.0261,9.0403,8.9833,9.0376,137207,0
2011-07-14,9.0403,9.0569,8.9307,8.9356,117745,0
2011-07-15,8.913,8.9447,8.8066,8.8742,139156,0
2011-07-18,8.9447,8.9447,8.7083,8.7255,184618,0
2011-07-19,8.7685,8.828,8.7629,8.7951,78775,0
2011-07-20,8.8372,8.8372,8.7677,8.8007,124585,0
2011-07-21,8.8007,8.8963,8.7934,8.8436,97600,0
2011-07-22,8.8584,8.9243,8.8584,8.8963,93747,0
2011-07-25,8.9187,8.9187,8.7878,8.7934,127958,0
2011-07-26,8.7951,8.8679,8.7317,8.84,113192,0
2011-07-27,8.8123,8.8123,8.599,8.6116,320729,0
2011-07-28,8.5773,8.66,8.4108,8.5397,311002,0
2011-07-29,8.4293,8.5244,8.3854,8.4891,253571,0
2011-08-01,8.6865,8.7677,8.5791,8.6169,274217,0
2011-08-02,8.5773,8.7585,8.5441,8.7382,155663,0
2011-08-03,8.6664,8.7794,8.644,8.7149,188594,0
2011-08-04,8.6747,8.7075,8.5334,8.5613,246862,0
2011-08-05,8.5227,8.6368,7.8663,8.3433,1000187,0
2011-08-08,7.821,7.9404,7.5892,7.6591,879662,0
2011-08-09,7.7508,8.2677,7.6694,8.2227,697867,0
2011-08-10,8.1717,8.332,8.0615,8.2022,277908,0
2011-08-11,8.1717,8.457,8.1605,8.457,214017,0
2011-08-12,8.457,8.7548,8.2632,8.6782,612780,0
2011-08-15,8.787,8.8907,8.684,8.8113,216407,0
2011-08-16,8.7713,8.787,8.6628,8.6782,198845,0
2011-08-17,8.6782,8.7501,8.6782,8.684,98811,0
2011-08-18,8.5603,8.6628,8.4373,8.5935,273480,0
2011-08-19,8.4926,8.5603,8.4108,8.4517,187273,0
2011-08-22,8.5765,8.5935,8.3102,8.3565,188604,0
2011-08-23,8.3249,8.4979,8.2998,8.4882,171672,0
2011-08-24,8.5111,8.5935,8.4882,8.5397,105487,0
2011-08-25,8.5397,8.6079,8.4882,8.5935,118389,0
2011-08-26,8.616,8.6909,8.4936,8.6858,216065,0
2011-08-29,8.7183,8.8688,8.7056,8.8688,141519,0
2011-08-30,8.8584,8.885,8.73,8.7667,156898,0
2011-08-31,8.8576,8.9486,8.7732,8.8141,196118,0
2011-09-01,8.8113,8.8794,8.787,8.8354,79707,0
2011-09-02,8.7732,8.8344,8.7401,8.7878,57438,0
2011-09-06,8.6858,8.8132,8.6279,8.8132,242670,0
2011-09-07,8.852,8.9252,8.8427,8.8576,231516,0
2011-09-08,8.8688,8.9252,8.815,8.8963,136854,0
2011-09-09,8.8679,8.9225,8.8076,8.9157,179216,0
2011-09-12,8.7029,8.9588,8.7029,8.9552,168104,0
2011-09-13,8.9552,8.9711,8.9157,8.9588,105998,0
2011-09-14,8.9588,8.987,8.9337,8.9711,184778,0
2011-09-15,8.9824,8.9824,8.9066,8.9588,136763,0
2011-09-16,8.9496,8.9939,8.84,8.9647,138432,0
2011-09-19,8.9437,9.0157,8.8877,9.0157,149560,0
2011-09-20,9.0261,9.0376,8.9496,8.9496,114567,0
2011-09-21,8.9552,9.0157,8.9437,8.9939,137670,0
2011-09-22,8.8877,8.9337,8.8613,8.9066,166262,0
2011-09-23,8.8742,8.9411,8.8093,8.913,104701,0
2011-09-26,8.9374,8.9995,8.84,8.987,202310,0
2011-09-27,9.0261,9.1586,9.0205,9.0751,127538,0
2011-09-28,9.0817,9.1413,9.0157,9.0157,108107,0
2011-09-29,9.0627,9.1307,9.01,9.0508,108886,0
2011-09-30,9.045,9.0827,8.913,8.9428,151691,0
2011-10-03,8.9374,9.0261,8.8877,8.9066,178398,0
2011-10-04,8.8633,8.8633,8.2952,8.5819,565751,0
2011-10-05,8.6305,8.8187,8.5585,8.6513,331929,0
2011-10-06,8.6573,8.9365,8.6513,8.9317,128478,0
2011-10-07,8.9798,8.9862,8.815,8.8963,142173,0
2011-10-10,9.0024,9.0498,8.9532,9.0498,185849,0
2011-10-11,9.0393,9.1403,8.9532,9.123,126698,0
2011-10-12,9.1356,9.1765,9.0498,9.171,187451,0
2011-10-13,9.1508,9.2219,9.0674,9.1508,126333,0
2011-10-14,9.2065,9.2553,9.1508,9.2426,80641,0
2011-10-17,9.2219,9.2844,9.1765,9.2379,119339,0
2011-10-18,9.2335,9.321,9.2007,9.3161,108672,0
2011-10-19,9.3121,9.3706,9.266,9.2952,179112,0
2011-10-20,9.266,9.3943,9.266,9.3943,87442,0
2011-10-21,9.4111,9.4317,9.3092,9.3181,164743,0
2011-10-24,9.3161,9.4988,9.2787,9.3883,264087,0
2011-10-25,9.3562,9.3686,9.2296,9.2296,158720,0
2011-10-26,9.2602,9.4199,9.2602,9.3024,231029,0
2011-10-27,9.3883,9.4337,9.2335,9.2602,301758,0
2011-10-28,9.299,9.3229,9.2563,9.3131,182840,0
2011-10-31,9.2844,9.3755,9.2592,9.3562,78989,0
2011-11-01,9.1967,9.3278,9.1832,9.3092,175315,0
2011-11-02,9.3063,9.3765,9.3063,9.3706,63671,0
2011-11-03,9.3716,9.4298,9.3024,9.4229,139783,0
2011-11-04,9.3785,9.3785,9.3151,9.3785,103317,0
2011-11-07,9.3913,9.4969,9.3745,9.479,114728,0
2011-11-08,9.472,9.608,9.4502,9.608,198218,0
2011-11-09,9.4317,9.52,9.4317,9.472,245532,0
2011-11-10,9.4959,9.545,9.415,9.415,130992,0
2011-11-11,9.4031,9.4383,9.3953,9.4111,128395,0
2011-11-14,9.4219,9.504,9.3953,9.504,111480,0
2011-11-15,9.504,9.53,9.4542,9.479,140032,0
2011-11-16,9.4502,9.4601,9.3913,9.4031,90920,0
2011-11-17,9.3805,9.4219,9.3131,9.3131,147744,0
2011-11-18,9.3611,9.4179,9.3092,9.3278,106666,0
2011-11-21,9.299,9.299,9.1775,9.1967,136316,0
2011-11-22,9.19,9.2874,9.1832,9.2622,91897,0
2011-11-23,9.2296,9.2689,9.1832,9.2296,86232,0
2011-11-25,9.2369,9.3785,9.2369,9.3356,65593,0
2011-11-28,9.3445,9.4671,9.2933,9.3611,156215,0
2011-11-29,9.3913,9.3913,9.2622,9.2622,134940,0
2011-11-30,9.415,9.596,9.3824,9.4502,153980,0
2011-12-01,9.4502,9.535,9.3913,9.535,96420,0
2011-12-02,9.528,9.593,9.509,9.519,116685,0
2011-12-05,9.57,9.594,9.4969,9.526,182283,0
2011-12-06,9.53,9.595,9.4209,9.4402,214280,0
2011-12-07,9.4402,9.53,9.4402,9.51,132438,0
2011-12-08,9.53,9.547,9.4462,9.52,133266,0
2011-12-09,9.517,9.624,9.503,9.615,93016,0
2011-12-12,9.588,9.599,9.525,9.534,69861,0
2011-12-13,9.534,9.599,9.528,9.575,111572,0
2011-12-14,9.898,9.898,9.525,9.588,129435,0
2011-12-15,9.639,9.639,9.593,9.622,130594,0
2011-12-16,9.615,9.615,9.556,9.594,101050,0
2011-12-19,9.639,9.645,9.608,9.632,83632,0
2011-12-20,9.635,9.666,9.594,9.666,121418,0
2011-12-21,9.642,9.733,9.608,9.733,102498,0
2011-12-22,9.724,9.866,9.684,9.866,180608,0
2011-12-23,9.87,10.063,9.853,9.937,183921,0
2011-12-27,9.896,9.98,9.89,9.905,120864,0
2011-12-28,9.918,10.022,9.912,9.912,161725,0
2011-12-29,9.924,9.937,9.776,9.797,134757,0
2011-12-30,9.78,9.795,9.705,9.788,95863,0
2012-01-03,9.82,10.016,9.82,9.937,184334,0
2012-01-04,9.947,9.982,9.835,9.98,129495,0
2012-01-05,9.98,10.022,9.937,10.009,151099,0
2012-01-06,10.045,10.094,10.022,10.055,183725,0
2012-01-09,10.048,10.214,10.039,10.177,204466,0
2012-01-10,10.168,10.168,10.067,10.079,171624,0
2012-01-11,10.161,10.167,9.997,10.043,163911,0
2012-01-12,10.047,10.098,9.986,10.077,111831,0
2012-01-13,10.088,10.12,10.022,10.074,118108,0
2012-01-17,10.159,10.159,9.657,9.703,963666,0
2012-01-18,9.628,9.69,9.2316,9.415,1119844,0
2012-01-19,9.3883,9.6,9.321,9.578,338987,0
2012-01-20,9.53,9.701,9.53,9.594,212562,0
2012-01-23,9.615,9.718,9.584,9.714,180290,0
2012-01-24,9.705,9.835,9.69,9.814,173301,0
2012-01-25,9.814,9.887,9.797,9.87,143989,0
2012-01-26,9.896,9.998,9.89,9.982,112958,0
2012-01-27,9.951,9.972,9.927,9.958,99784,0
2012-01-30,9.881,9.955,9.845,9.912,143587,0
2012-01-31,9.932,9.987,9.773,9.977,109457,0
2012-02-01,9.912,9.992,9.905,9.968,185228,0
2012-02-02,9.955,10.022,9.924,9.943,127796,0
2012-02-03,9.986,10.047,9.803,9.868,170510,0
2012-02-06,9.836,9.951,9.798,9.945,189563,0
2012-02-07,9.924,10.083,9.896,10.073,99122,0
2012-02-08,10.134,10.159,10.03,10.034,182816,0
2012-02-09,10.01,10.109,10.01,10.077,89464,0
2012-02-10,10.067,10.128,10.026,10.092,96743,0
2012-02-13,10.183,10.187,10.092,10.098,70600,0
2012-02-14,10.092,10.118,9.978,10.053,100564,0
2012-02-15,10.053,10.104,9.958,9.978,122760,0
2012-02-16,9.939,10.036,9.893,9.958,132724,0
2012-02-17,9.958,10.036,9.921,9.981,95516,0
2012-02-21,9.981,10.077,9.908,9.927,199207,0
2012-02-22,9.908,10.026,9.908,10.001,156030,0
2012-02-23,9.978,9.997,9.935,9.945,124300,0
2012-02-24,9.943,9.994,9.924,9.983,137302,0
2012-02-27,9.965,9.981,9.939,9.939,80107,0
2012-02-28,9.945,10.067,9.945,10.008,94743,0
2012-02-29,10.046,10.092,10.004,10.071,87106,0
2012-03-01,10.06,10.104,10.026,10.072,66618,0
2012-03-02,10.036,10.074,10.025,10.053,135217,0
2012-03-05,10.034,10.05,10.01,10.016,88187,0
2012-03-06,9.995,10.018,9.83,9.83,197868,0
2012-03-07,9.874,10.102,9.864,9.969,90094,0
2012-03-08,9.995,10.105,9.995,10.105,111678,0
2012-03-09,10.102,10.172,10.034,10.127,151272,0
2012-03-12,10.083,10.127,10.04,10.077,87106,0
2012-03-13,10.064,10.109,9.955,10.073,118474,0
2012-03-14,10.09,10.097,10.01,10.07,70662,0
2012-03-15,10.024,10.034,9.937,9.947,148008,0
2012-03-16,9.904,9.943,9.526,9.674,582056,0
2012-03-19,9.721,9.735,9.509,9.516,241315,0
2012-03-20,9.529,9.697,9.516,9.679,156831,0
2012-03-21,9.703,9.774,9.603,9.637,113347,0
2012-03-22,9.637,9.661,9.509,9.547,166306,0
2012-03-23,9.519,9.519,9.3073,9.4051,301518,0
2012-03-26,9.4051,9.584,9.3611,9.519,152102,0
2012-03-27,9.4393,9.4959,9.3686,9.4393,199141,0
2012-03-28,9.4393,9.534,9.4393,9.503,94825,0
2012-03-29,9.529,9.578,9.476,9.556,91091,0
2012-03-30,9.571,9.578,9.525,9.556,92608,0
2012-04-02,9.556,9.716,9.54,9.644,96337,0
2012-04-03,9.641,9.72,9.634,9.672,132097,0
2012-04-04,9.662,9.699,9.6,9.609,106252,0
2012-04-05,9.657,9.741,9.609,9.703,80501,0
2012-04-09,9.762,9.768,9.726,9.74,119860,0
2012-04-10,9.751,9.844,9.575,9.654,200424,0
2012-04-11,9.757,9.757,9.581,9.685,140673,0
2012-04-12,9.702,9.734,9.613,9.725,126271,0
2012-04-13,9.66,9.678,9.602,9.608,134844,0
2012-04-16,9.613,9.647,9.602,9.613,54087,0
2012-04-17,9.616,9.703,9.609,9.699,112717,0
2012-04-18,9.715,9.734,9.66,9.72,85084,0
2012-04-19,9.72,9.731,9.602,9.66,76643,0
2012-04-20,9.66,9.78,9.654,9.78,94472,0
2012-04-23,9.745,9.83,9.672,9.812,151810,0
2012-04-24,9.818,9.835,9.74,9.788,124330,0
2012-04-25,9.83,9.835,9.745,9.78,119154,0
2012-04-26,9.761,9.824,9.725,9.788,84827,0
2012-04-27,9.765,9.815,9.737,9.803,83243,0
2012-04-30,9.819,9.835,9.773,9.835,131899,0
2012-05-01,9.798,9.962,9.798,9.962,160518,0
2012-05-02,9.944,9.981,9.87,9.977,89454,0
2012-05-03,9.968,9.968,9.91,9.93,116405,0
2012-05-04,9.937,9.937,9.91,9.937,85232,0
2012-05-07,9.932,9.932,9.851,9.87,105858,0
2012-05-08,9.841,9.868,9.77,9.833,145191,0
2012-05-09,9.759,9.88,9.759,9.855,73110,0
2012-05-10,9.871,9.945,9.871,9.935,109064,0
2012-05-11,9.93,9.98,9.889,9.976,129879,0
2012-05-14,9.889,9.968,9.889,9.93,130987,0
2012-05-15,10.024,10.024,9.833,9.836,207449,0
2012-05-16,9.833,9.955,9.815,9.937,78726,0
2012-05-17,9.937,9.947,9.687,9.77,170532,0
2012-05-18,9.784,9.803,9.717,9.748,98814,0
2012-05-21,9.737,9.841,9.703,9.792,114834,0
2012-05-22,9.784,9.873,9.784,9.841,70235,0
2012-05-23,9.841,9.9,9.815,9.9,110194,0
2012-05-24,9.9,9.968,9.895,9.955,79324,0
2012-05-25,9.976,9.976,9.88,9.947,97516,0
2012-05-29,9.947,9.98,9.937,9.968,70795,0
2012-05-30,9.976,10.017,9.9,9.923,84014,0
2012-05-31,10.009,10.009,9.871,9.952,117574,0
2012-06-01,9.902,9.952,9.852,9.883,116859,0
2012-06-04,9.937,9.937,9.765,9.849,96547,0
2012-06-05,9.853,9.929,9.825,9.825,105289,0
2012-06-06,9.84,9.9,9.84,9.846,72841,0
2012-06-07,9.893,9.937,9.846,9.923,109146,0
2012-06-08,9.891,9.96,9.883,9.908,115245,0
2012-06-11,9.939,9.945,9.908,9.935,97108,0
2012-06-12,9.939,10.016,9.939,9.992,120741,0
2012-06-13,9.992,9.992,9.812,9.866,417122,0
2012-06-14,9.876,9.921,9.871,9.898,57982,0
2012-06-15,9.952,9.952,9.888,9.935,74076,0
2012-06-18,9.908,9.986,9.871,9.986,114957,0
2012-06-19,9.992,10.058,9.979,10.009,65195,0
2012-06-20,10.004,10.046,9.935,10.004,130338,0
2012-06-21,9.979,9.998,9.914,9.979,96459,0
2012-06-22,10,10.074,9.995,10.053,91212,0
2012-06-25,10.04,10.046,9.982,10.029,86925,0
2012-06-26,10.071,10.111,10.034,10.111,85362,0
2012-06-27,10.084,10.111,10.029,10.029,99596,0
2012-06-28,9.967,10.029,9.935,10.009,184137,0
2012-06-29,10.073,10.137,10.04,10.046,108809,0
2012-07-02,10.046,10.111,10.046,10.111,101229,0
2012-07-03,10.092,10.158,10.073,10.154,68242,0
2012-07-05,10.403,10.403,10.108,10.187,143586,0
2012-07-06,10.187,10.259,10.187,10.233,73964,0
2012-07-09,10.233,10.345,10.233,10.309,70654,0
2012-07-10,10.345,10.409,10.285,10.309,157125,0
2012-07-11,10.309,10.35,10.226,10.35,106793,0
2012-07-12,10.35,10.376,10.172,10.28,158820,0
2012-07-13,10.313,10.435,10.313,10.37,110229,0
2012-07-16,10.345,10.452,10.309,10.403,103292,0
2012-07-17,10.409,10.442,10.383,10.435,86025,0
2012-07-18,10.452,10.51,10.403,10.429,148315,0
2012-07-19,10.422,10.469,10.417,10.429,58304,0
2012-07-20,10.429,10.452,10.417,10.452,89850,0
2012-07-23,10.452,10.452,10.403,10.422,120040,0
2012-07-24,10.417,10.469,10.417,10.452,73213,0
2012-07-25,10.472,10.659,10.463,10.535,151917,0
2012-07-26,10.554,10.566,10.498,10.516,91688,0
2012-07-27,10.525,10.558,10.484,10.484,132446,0
2012-07-30,10.469,10.566,10.469,10.566,82736,0
2012-07-31,10.808,10.866,10.679,10.808,864553,0
2012-08-01,11.049,11.103,10.8,10.903,908269,0
2012-08-02,10.903,10.907,10.783,10.834,195194,0
2012-08-03,10.838,11.016,10.838,10.974,190871,0
2012-08-06,10.907,10.959,10.847,10.884,146775,0
2012-08-07,10.884,11.049,10.884,10.998,131118,0
2012-08-08,10.937,11.072,10.903,10.953,134881,0
2012-08-09,10.932,11.061,10.913,10.959,96118,0
2012-08-10,10.953,11.11,10.919,11.103,127178,0
2012-08-13,11.042,11.064,10.995,11.014,122869,0
2012-08-14,11.014,11.059,10.901,10.946,190810,0
2012-08-15,10.935,10.971,10.905,10.91,94608,0
2012-08-16,10.901,10.946,10.836,10.863,163316,0
2012-08-17,10.846,10.929,10.846,10.867,70690,0
2012-08-20,10.872,10.951,10.867,10.951,114227,0
2012-08-21,10.956,10.971,10.778,10.803,170146,0
2012-08-22,10.803,10.83,10.786,10.786,130892,0
2012-08-23,10.778,10.786,10.697,10.702,132068,0
2012-08-24,10.692,10.744,10.68,10.729,114641,0
2012-08-27,10.729,10.855,10.692,10.697,184475,0
2012-08-28,10.702,10.867,10.674,10.773,169861,0
2012-08-29,10.786,10.901,10.766,10.901,115277,0
2012-08-30,10.881,10.951,10.867,10.951,118254,0
2012-08-31,10.983,10.99,10.901,10.951,118945,0
2012-09-04,10.971,11.042,10.894,10.901,191232,0
2012-09-05,10.91,11.042,10.901,11.042,130604,0
2012-09-06,11.059,11.154,11.006,11.014,122514,0
2012-09-07,11.014,11.042,11.014,11.03,65850,0
2012-09-10,11.014,11.042,11.001,11.03,93595,0
2012-09-11,11.03,11.123,11.001,11.001,143491,0
2012-09-12,11.096,11.314,11.096,11.275,342797,0
2012-09-13,11.131,11.238,11.081,11.107,162325,0
2012-09-14,11.074,11.225,11.044,11.164,93908,0
2012-09-17,11.159,11.171,11.113,11.135,102944,0
2012-09-18,11.1,11.185,11.1,11.164,83555,0
2012-09-19,11.164,11.238,11.146,11.171,73383,0
2012-09-20,11.164,11.225,11.146,11.178,108457,0
2012-09-21,11.185,11.221,11.159,11.204,59212,0
2012-09-24,11.215,11.215,11.131,11.178,115581,0
2012-09-25,11.189,11.23,11.139,11.152,103377,0
2012-09-26,11.171,11.215,11.164,11.178,66415,0
2012-09-27,11.189,11.215,11.178,11.196,57880,0
2012-09-28,11.189,11.23,11.171,11.221,82066,0
2012-10-01,11.242,11.292,11.196,11.256,105780,0
2012-10-02,11.249,11.298,11.196,11.221,146493,0
2012-10-03,11.256,11.298,11.221,11.27,97862,0
2012-10-04,11.275,11.275,11.23,11.238,89972,0
2012-10-05,11.27,11.314,11.249,11.314,76099,0
2012-10-08,11.306,11.306,11.003,11.088,365724,0
2012-10-09,11.074,11.096,10.33,10.483,984363,0
2012-10-10,10.3,10.373,9.67,9.874,1711629,0
2012-10-11,9.886,10.361,9.874,10.275,592392,0
2012-10-12,10.395,10.517,10.36,10.462,297095,0
2012-10-15,10.447,10.462,10.103,10.171,366871,0
2012-10-16,10.181,10.44,10.174,10.31,310863,0
2012-10-17,10.287,10.366,10.214,10.232,166669,0
2012-10-18,10.247,10.408,10.247,10.33,170307,0
2012-10-19,10.33,10.457,10.33,10.44,127822,0
2012-10-22,10.401,10.44,10.34,10.366,122417,0
2012-10-23,10.34,10.387,10.303,10.366,89930,0
2012-10-24,10.377,10.387,10.315,10.366,78317,0
2012-10-25,10.373,10.387,10.232,10.287,208195,0
2012-10-26,10.292,10.395,10.264,10.377,114271,0
2012-10-31,10.395,10.395,10.275,10.335,107597,0
2012-11-01,10.335,10.401,10.298,10.335,117574,0
2012-11-02,10.335,10.373,10.335,10.34,119650,0
2012-11-05,10.33,10.352,10.247,10.264,199578,0
2012-11-06,10.27,10.315,10.259,10.281,77758,0
2012-11-07,10.259,10.298,10.214,10.298,117244,0
2012-11-08,10.303,10.408,10.259,10.366,219860,0
2012-11-09,10.335,10.606,10.31,10.56,247090,0
2012-11-12,10.51,10.606,10.472,10.584,126253,0
2012-11-13,10.528,10.528,10.259,10.281,217708,0
2012-11-14,10.262,10.346,9.3982,9.571,705233,0
2012-11-15,9.4209,9.532,8.8679,9.1307,1003272,0
2012-11-16,9.0874,10.034,9.0874,10.016,497781,0
2012-11-19,10.052,10.185,9.903,10.094,258775,0
2012-11-20,10.094,10.225,10.052,10.066,127066,0
2012-11-21,10.046,10.191,9.947,10.169,83705,0
2012-11-23,10.237,10.237,10.172,10.202,32319,0
2012-11-26,10.225,10.328,10.191,10.313,98022,0
2012-11-27,10.334,10.394,10.237,10.245,135114,0
2012-11-28,10.237,10.28,10.158,10.257,134846,0
2012-11-29,10.268,10.301,10.211,10.225,74268,0
2012-11-30,10.262,10.273,10.06,10.094,172552,0
2012-12-03,10.1,10.143,9.829,9.903,258709,0
2012-12-04,9.892,10.066,9.713,9.916,173139,0
2012-12-05,9.899,10.034,9.899,10.016,156490,0
2012-12-06,10.029,10.178,9.981,9.99,82865,0
2012-12-07,10.116,10.116,9.99,10.052,66358,0
2012-12-10,10.04,10.074,10.029,10.06,177585,0
2012-12-11,10.064,10.147,10.064,10.121,144226,0
2012-12-12,10.121,10.285,10.098,10.19,129104,0
2012-12-13,10.161,10.19,10.106,10.178,137614,0
2012-12-14,10.168,10.224,9.968,9.987,176262,0
2012-12-17,9.975,9.983,9.74,9.886,302055,0
2012-12-18,9.88,9.961,9.84,9.934,181403,0
2012-12-19,9.939,10.045,9.886,9.939,152190,0
2012-12-20,9.975,9.995,9.861,9.88,136012,0
2012-12-21,9.787,9.886,9.748,9.868,136021,0
2012-12-24,9.825,9.934,9.778,9.896,74109,0
2012-12-26,9.84,9.89,9.793,9.854,121562,0
2012-12-27,9.835,9.946,9.754,9.936,150484,0
2012-12-28,9.94,10.023,9.847,9.921,146630,0
2012-12-31,9.907,9.94,9.819,9.902,166160,0
2013-01-02,10.016,10.284,9.997,10.234,181226,0
2013-01-03,10.199,10.382,10.199,10.312,180745,0
2013-01-04,10.284,10.427,10.284,10.414,139769,0
2013-01-07,10.346,10.513,10.265,10.452,193750,0
2013-01-08,10.441,10.513,10.386,10.427,95503,0
2013-01-09,10.485,10.565,10.485,10.556,127319,0
2013-01-10,10.57,10.57,10.485,10.507,115758,0
2013-01-11,10.458,10.507,10.401,10.5,73055,0
2013-01-14,10.458,10.463,10.422,10.427,92046,0
2013-01-15,10.422,10.507,10.394,10.394,118277,0
2013-01-16,10.414,10.5,10.394,10.5,81215,0
2013-01-17,10.48,10.513,10.386,10.48,106946,0
2013-01-18,10.47,10.513,10.448,10.492,94639,0
2013-01-22,10.48,10.57,10.458,10.532,197297,0
2013-01-23,10.532,10.605,10.513,10.582,102074,0
2013-01-24,10.575,10.636,10.507,10.57,123091,0
2013-01-25,10.565,10.605,10.521,10.548,218531,0
2013-01-28,10.556,10.582,10.521,10.565,153519,0
2013-01-29,10.57,10.575,10.48,10.513,89639,0
2013-01-30,10.485,10.553,10.422,10.448,132783,0
2013-01-31,10.473,10.528,10.307,10.386,133747,0
2013-02-01,10.422,10.422,10.307,10.339,154359,0
2013-02-04,10.333,10.422,10.333,10.408,91384,0
2013-02-05,10.458,10.575,10.427,10.507,94570,0
2013-02-06,10.492,10.619,10.485,10.521,106416,0
2013-02-07,10.548,10.619,10.5,10.5,84989,0
2013-02-08,10.5,10.582,10.492,10.582,101562,0
2013-02-11,10.528,10.649,10.528,10.629,106387,0
2013-02-12,10.629,10.662,10.582,10.636,127728,0
2013-02-13,10.628,10.712,10.587,10.682,105509,0
2013-02-14,10.662,10.718,10.568,10.682,85093,0
2013-02-15,10.695,10.707,10.579,10.633,90412,0
2013-02-19,10.641,10.682,10.573,10.599,132554,0
2013-02-20,10.612,10.695,10.612,10.633,71537,0
2013-02-21,10.662,10.662,10.568,10.579,116289,0
2013-02-22,10.618,10.682,10.517,10.544,130173,0
2013-02-25,10.587,10.628,10.418,10.51,144885,0
2013-02-26,10.529,10.55,10.497,10.529,61259,0
2013-02-27,10.544,10.621,10.529,10.612,79270,0
2013-02-28,10.641,10.662,10.537,10.55,119217,0
2013-03-01,10.503,10.633,10.503,10.573,81109,0
2013-03-04,10.591,10.662,10.573,10.662,96631,0
2013-03-05,10.682,10.712,10.648,10.682,103736,0
2013-03-06,10.699,10.737,10.682,10.707,103071,0
2013-03-07,10.712,10.757,10.699,10.757,79256,0
2013-03-08,10.759,10.774,10.677,10.677,144777,0
2013-03-11,10.695,10.767,10.677,10.699,144546,0
2013-03-12,10.728,10.767,10.707,10.712,139118,0
2013-03-13,10.718,10.799,10.699,10.78,168230,0
2013-03-14,10.805,10.841,10.734,10.817,110258,0
2013-03-15,10.764,10.764,10.584,10.692,234776,0
2013-03-18,10.603,10.792,10.603,10.734,143026,0
2013-03-19,10.742,10.841,10.698,10.759,73973,0
2013-03-20,10.748,10.847,10.63,10.778,131233,0
2013-03-21,10.805,10.837,10.785,10.811,83031,0
2013-03-22,10.805,10.825,10.748,10.756,82103,0
2013-03-25,10.756,10.817,10.683,10.756,115332,0
2013-03-26,10.727,10.805,10.683,10.683,188768,0
2013-03-27,10.683,10.748,10.652,10.683,124445,0
2013-03-28,10.727,10.778,10.716,10.727,90109,0
2013-04-01,10.772,10.805,10.722,10.792,74753,0
2013-04-02,10.797,10.954,10.756,10.917,343523,0
2013-04-03,10.861,10.976,10.837,10.911,147940,0
2013-04-04,10.911,11.027,10.894,11.001,117634,0
2013-04-05,10.954,11.021,10.943,11.001,51899,0
2013-04-08,10.989,11.282,10.989,11.189,267050,0
2013-04-09,11.197,11.233,11.068,11.189,107331,0
2013-04-10,11.217,11.24,11.151,11.204,142423,0
2013-04-11,11.222,11.273,11.197,11.246,139485,0
2013-04-12,11.244,11.343,11.23,11.289,104618,0
2013-04-15,11.276,11.281,11.189,11.267,149634,0
2013-04-16,11.276,11.406,11.202,11.374,144284,0
2013-04-17,11.391,11.406,11.251,11.343,118420,0
2013-04-18,11.349,11.411,11.281,11.411,84920,0
2013-04-19,11.416,11.471,11.374,11.378,96770,0
2013-04-22,11.406,11.436,11.314,11.32,100928,0
2013-04-23,11.406,11.501,11.314,11.349,84622,0
2013-04-24,11.374,11.374,11.06,11.141,418689,0
2013-04-25,11.018,11.297,10.964,11.281,424719,0
2013-04-26,11.289,11.367,11.281,11.334,77559,0
2013-04-29,11.367,11.383,11.349,11.383,59581,0
2013-04-30,11.416,11.457,11.378,11.45,93626,0
2013-05-01,11.45,11.457,11.32,11.367,139661,0
2013-05-02,11.374,11.45,11.334,11.421,97073,0
2013-05-03,11.442,11.501,11.406,11.442,77642,0
2013-05-06,11.457,11.597,11.383,11.597,169602,0
2013-05-07,11.619,11.619,11.361,11.501,214275,0
2013-05-08,11.528,11.606,11.513,11.552,138368,0
2013-05-09,11.566,11.585,11.501,11.501,95131,0
2013-05-10,11.518,11.612,11.507,11.528,117973,0
2013-05-13,11.528,11.606,11.522,11.552,154553,0
2013-05-14,11.597,11.678,11.578,11.632,116213,0
2013-05-15,11.624,11.64,11.493,11.499,135265,0
2013-05-16,11.517,11.589,11.469,11.517,88756,0
2013-05-17,11.557,11.557,11.402,11.402,123227,0
2013-05-20,11.418,11.504,11.418,11.48,76277,0
2013-05-21,11.48,11.533,11.447,11.533,65434,0
2013-05-22,11.557,11.611,11.402,11.44,124005,0
2013-05-23,11.338,11.434,11.274,11.434,98878,0
2013-05-24,11.434,11.434,11.284,11.311,130263,0
2013-05-28,11.323,11.469,11.043,11.054,370406,0
2013-05-29,10.838,10.951,10.471,10.748,793360,0
2013-05-30,10.748,11.043,10.748,10.913,226862,0
2013-05-31,10.942,11.074,10.712,10.712,285128,0
2013-06-03,10.664,10.806,10.475,10.515,325244,0
2013-06-04,10.495,10.682,10.448,10.672,320229,0
2013-06-05,10.592,10.811,10.592,10.756,212979,0
2013-06-06,10.756,10.811,10.629,10.759,115716,0
2013-06-07,10.748,10.972,10.741,10.956,103970,0
2013-06-10,10.913,10.913,10.644,10.764,194820,0
2013-06-11,10.561,10.682,10.481,10.604,185358,0
2013-06-12,10.604,10.658,10.206,10.267,349715,0
2013-06-13,10.19,10.712,10.101,10.666,242353,0
2013-06-14,10.712,10.774,10.525,10.529,93416,0
2013-06-17,10.62,10.795,10.587,10.652,228570,0
2013-06-18,10.638,10.652,10.488,10.63,115199,0
2013-06-19,10.646,10.76,10.525,10.692,212586,0
2013-06-20,10.551,10.614,10.172,10.172,420030,0
2013-06-21,10.29,10.502,10.172,10.219,305106,0
2013-06-24,10.048,10.196,9.661,10.144,634139,0
2013-06-25,10.284,10.434,10.232,10.413,143374,0
2013-06-26,10.459,10.705,10.426,10.692,173019,0
2013-06-27,10.684,10.955,10.684,10.852,156073,0
2013-06-28,10.866,10.943,10.781,10.801,124000,0
2013-07-01,10.852,10.932,10.84,10.866,85945,0
2013-07-02,10.893,10.917,10.727,10.727,71672,0
2013-07-03,10.684,10.751,10.601,10.666,60967,0
2013-07-05,10.652,10.652,10.488,10.51,94819,0
2013-07-08,10.488,10.751,10.459,10.625,170791,0
2013-07-09,10.717,10.744,10.555,10.705,221657,0
2013-07-10,10.727,10.846,10.698,10.768,138887,0
2013-07-11,10.84,11.122,10.821,11.06,244318,0
2013-07-12,11.105,11.105,10.941,10.967,85981,0
2013-07-15,10.967,11.021,10.863,10.897,93353,0
2013-07-16,10.863,10.921,10.778,10.838,90271,0
2013-07-17,10.826,10.903,10.778,10.843,94431,0
2013-07-18,10.874,10.908,10.784,10.833,76320,0
2013-07-19,10.791,10.892,10.771,10.874,61400,0
2013-07-22,10.843,10.867,10.74,10.755,90467,0
2013-07-23,10.762,10.855,10.758,10.811,39169,0
2013-07-24,10.855,10.883,10.778,10.843,82250,0
2013-07-25,10.843,10.982,10.838,10.883,94239,0
2013-07-26,10.897,10.988,10.848,10.947,48649,0
2013-07-29,10.929,10.952,10.797,10.826,106960,0
2013-07-30,10.811,10.903,10.805,10.843,148609,0
2013-07-31,10.874,10.982,10.817,10.908,124341,0
2013-08-01,10.952,10.988,10.867,10.892,76907,0
2013-08-02,10.941,10.959,10.817,10.874,88562,0
2013-08-05,10.797,10.874,10.74,10.778,92708,0
2013-08-06,10.758,10.811,10.615,10.719,139474,0
2013-08-07,10.719,10.975,10.661,10.908,90988,0
2013-08-08,10.952,10.995,10.867,10.975,76337,0
2013-08-09,10.935,10.982,10.892,10.929,57345,0
2013-08-12,10.952,11.069,10.817,10.867,99503,0
2013-08-13,10.778,10.959,10.746,10.915,160455,0
2013-08-14,10.846,10.94,10.846,10.88,68297,0
2013-08-15,10.84,10.846,10.774,10.84,97373,0
2013-08-16,10.801,11.185,10.768,11.005,279632,0
2013-08-19,10.993,10.993,10.808,10.837,109330,0
2013-08-20,10.837,10.913,10.744,10.853,121831,0
2013-08-21,10.837,10.853,10.759,10.768,80033,0
2013-08-22,10.795,10.872,10.722,10.795,98205,0
2013-08-23,10.831,10.861,10.722,10.808,88226,0
2013-08-26,10.84,10.853,10.757,10.795,75137,0
2013-08-27,10.781,10.84,10.75,10.795,119760,0
2013-08-28,10.759,10.902,10.759,10.837,67189,0
2013-08-29,10.853,10.907,10.837,10.894,70663,0
2013-08-30,10.933,10.94,10.84,10.872,84021,0
2013-09-03,10.905,10.931,10.884,10.898,87388,0
2013-09-04,10.922,11.024,10.905,10.997,95134,0
2013-09-05,11.034,11.048,10.978,11.018,92434,0
2013-09-06,11.055,11.055,10.969,11.024,58204,0
2013-09-09,11.057,11.085,11.014,11.057,80373,0
2013-09-10,11.067,11.117,11.055,11.055,102341,0
2013-09-11,11.093,11.12,11.05,11.105,83736,0
2013-09-12,11.085,11.217,11.085,11.177,89382,0
2013-09-13,11.196,11.196,11.124,11.182,73331,0
2013-09-16,11.204,11.275,11.14,11.154,119663,0
2013-09-17,11.154,11.189,11.124,11.124,129232,0
2013-09-18,11.154,11.247,11.11,11.196,107722,0
2013-09-19,11.196,11.217,11.062,11.154,88308,0
2013-09-20,11.168,11.175,11.074,11.09,72424,0
2013-09-23,11.11,11.182,11.067,11.124,65365,0
2013-09-24,11.134,11.196,11.067,11.13,62368,0
2013-09-25,11.13,11.275,11.098,11.263,76608,0
2013-09-26,11.226,11.287,11.222,11.287,69174,0
2013-09-27,11.222,11.302,11.222,11.28,57431,0
2013-09-30,11.275,11.275,11.196,11.254,111151,0
2013-10-01,11.196,11.28,11.196,11.254,84688,0
2013-10-02,11.275,11.394,11.241,11.356,80961,0
2013-10-03,11.325,11.375,11.275,11.275,89901,0
2013-10-04,11.28,11.302,11.247,11.263,65776,0
2013-10-07,11.254,11.28,11.247,11.27,71905,0
2013-10-08,11.28,11.325,11.247,11.254,91698,0
2013-10-09,11.254,11.275,11.147,11.189,91923,0
2013-10-10,11.254,11.375,11.196,11.319,111780,0
2013-10-11,11.247,11.369,11.222,11.334,99606,0
2013-10-14,11.313,11.474,11.302,11.434,76424,0
2013-10-15,11.374,11.493,11.33,11.366,94728,0
2013-10-16,11.323,11.33,11.277,11.277,159069,0
2013-10-17,11.277,11.407,11.277,11.374,104066,0
2013-10-18,11.378,11.391,11.277,11.33,152401,0
2013-10-21,11.366,11.48,11.238,11.268,166712,0
2013-10-22,11.308,11.48,11.277,11.459,50788,0
2013-10-23,11.48,11.506,11.438,11.493,74599,0
2013-10-24,11.472,11.537,11.454,11.528,53095,0
2013-10-25,11.528,11.595,11.493,11.595,73128,0
2013-10-28,11.604,11.656,11.604,11.632,96179,0
2013-10-29,11.604,11.624,11.513,11.587,62814,0
2013-10-30,11.56,11.56,11.459,11.554,49021,0
2013-10-31,11.56,11.604,11.488,11.576,116431,0
2013-11-01,11.567,11.604,11.537,11.546,46236,0
2013-11-04,11.624,11.64,11.523,11.64,89550,0
2013-11-05,11.616,11.719,11.587,11.68,113845,0
2013-11-06,11.687,11.719,11.599,11.701,89111,0
2013-11-07,11.748,11.774,11.701,11.767,79585,0
2013-11-08,11.741,11.806,11.648,11.767,221051,0
2013-11-11,11.794,11.794,11.741,11.774,61397,0
2013-11-12,11.799,11.94,11.748,11.813,151089,0
2013-11-13,11.806,11.868,11.794,11.868,63378,0
2013-11-14,11.866,11.866,11.786,11.803,79843,0
2013-11-15,11.811,11.932,11.811,11.913,55352,0
2013-11-18,11.883,11.899,11.368,11.483,229313,0
2013-11-19,11.456,11.601,11.368,11.557,126471,0
2013-11-20,11.549,11.653,11.49,11.495,79582,0
2013-11-21,11.49,11.52,11.374,11.426,107978,0
2013-11-22,11.368,11.531,11.299,11.501,132569,0
2013-11-25,11.557,11.578,11.52,11.549,87343,0
2013-11-26,11.578,11.597,11.385,11.393,102704,0
2013-11-27,11.361,11.475,11.361,11.475,63009,0
2013-11-29,11.578,11.613,11.525,11.57,42353,0
2013-12-02,11.531,11.531,11.4,11.495,187743,0
2013-12-03,11.495,11.531,11.408,11.414,142555,0
2013-12-04,11.408,11.495,11.4,11.461,115745,0
2013-12-05,11.495,11.525,11.426,11.44,93253,0
2013-12-06,11.461,11.52,11.417,11.417,144085,0
2013-12-09,11.501,11.52,11.417,11.515,117638,0
2013-12-10,11.52,11.525,11.417,11.483,107705,0
2013-12-11,11.493,11.529,11.438,11.468,115390,0
2013-12-12,11.438,11.446,11.288,11.315,114970,0
2013-12-13,11.351,11.454,11.351,11.39,89930,0
2013-12-16,11.373,11.472,11.337,11.423,87902,0
2013-12-17,11.39,11.432,11.321,11.345,86103,0
2013-12-18,11.366,11.366,11.27,11.321,121256,0
2013-12-19,11.366,11.373,11.296,11.351,134585,0
2013-12-20,11.373,11.472,11.315,11.438,173866,0
2013-12-23,11.489,11.612,11.454,11.597,134811,0
2013-12-24,11.627,11.747,11.627,11.67,122313,0
2013-12-26,11.715,11.724,11.636,11.715,137884,0
2013-12-27,11.752,11.796,11.632,11.756,186123,0
2013-12-30,11.704,11.746,11.594,11.699,116858,0
2013-12-31,11.712,11.73,11.624,11.675,229817,0
2014-01-02,11.669,11.756,11.669,11.712,152096,0
2014-01-03,11.746,11.752,11.682,11.738,96216,0
2014-01-06,11.786,11.889,11.721,11.867,203718,0
2014-01-07,11.889,11.916,11.819,11.842,179142,0
2014-01-08,11.819,11.842,11.752,11.786,185082,0
2014-01-09,11.849,11.883,11.791,11.859,68264,0
2014-01-10,11.842,11.974,11.842,11.933,79772,0
2014-01-13,11.916,11.982,11.906,11.947,68564,0
2014-01-14,11.962,11.995,11.941,11.971,63638,0
2014-01-15,12.017,12.017,11.962,11.988,102390,0
2014-01-16,11.982,12.017,11.955,12.01,87617,0
2014-01-17,12.01,12.058,11.974,11.982,80103,0
2014-01-21,12.039,12.05,11.928,12.05,98880,0
2014-01-22,12.046,12.058,12.017,12.046,88241,0
2014-01-23,12.05,12.092,11.941,12.092,125649,0
2014-01-24,12.092,12.119,11.941,11.982,160912,0
2014-01-27,11.955,11.988,11.849,11.876,139570,0
2014-01-28,11.876,12.05,11.876,11.988,93553,0
2014-01-29,11.988,12.017,11.859,11.901,94522,0
2014-01-30,11.974,12.026,11.906,12.01,54710,0
2014-01-31,11.962,12.039,11.933,12.039,63916,0
2014-02-03,11.995,12.071,11.955,11.982,102299,0
2014-02-04,11.988,12.058,11.988,12.034,110540,0
2014-02-05,12.039,12.039,11.971,11.971,61564,0
2014-02-06,12.01,12.058,11.971,11.995,70222,0
2014-02-07,12.026,12.071,11.988,12.058,60046,0
2014-02-10,12.034,12.127,12.017,12.076,79860,0
2014-02-11,12.127,12.153,12.092,12.099,153300,0
2014-02-12,12.108,12.197,12.058,12.141,121362,0
2014-02-13,12.141,12.182,11.924,11.971,120803,0
2014-02-14,11.971,12.141,11.933,12.099,117981,0
2014-02-18,12.18,12.228,12.125,12.152,91836,0
2014-02-19,12.172,12.18,12.081,12.089,106939,0
2014-02-20,12.089,12.117,12.055,12.069,78619,0
2014-02-21,12.055,12.112,12.023,12.089,156321,0
2014-02-24,12.172,12.228,12.106,12.133,99641,0
2014-02-25,12.158,12.172,12.125,12.133,55095,0
2014-02-26,12.196,12.196,12.117,12.152,56747,0
2014-02-27,12.152,12.228,12.117,12.222,96352,0
2014-02-28,12.222,12.243,12.145,12.202,97078,0
2014-03-03,12.202,12.228,12.158,12.18,105665,0
2014-03-04,12.202,12.237,12.196,12.21,51955,0
2014-03-05,12.196,12.282,12.196,12.236,86726,0
2014-03-06,12.236,12.282,12.222,12.274,52659,0
2014-03-07,12.274,12.29,12.21,12.237,166201,0
2014-03-10,12.222,12.321,12.222,12.312,78597,0
2014-03-11,12.312,12.341,12.268,12.282,99204,0
2014-03-12,12.298,12.359,12.282,12.304,60645,0
2014-03-13,12.341,12.349,12.236,12.243,124227,0
2014-03-14,12.261,12.28,12.22,12.267,93664,0
2014-03-17,12.296,12.378,12.267,12.32,50474,0
2014-03-18,12.332,12.365,12.296,12.32,52847,0
2014-03-19,12.348,12.371,12.296,12.32,65205,0
2014-03-20,12.28,12.354,12.193,12.22,155007,0
2014-03-21,12.248,12.34,12.226,12.248,101551,0
2014-03-24,12.256,12.256,12.207,12.248,98310,0
2014-03-25,12.207,12.248,12.186,12.22,84354,0
2014-03-26,12.248,12.288,12.22,12.248,84780,0
2014-03-27,12.234,12.34,12.22,12.304,49462,0
2014-03-28,12.288,12.416,12.288,12.392,59641,0
2014-03-31,12.4,12.477,12.348,12.409,121324,0
2014-04-01,12.45,12.47,12.409,12.465,86388,0
2014-04-02,12.443,12.47,12.384,12.4,84740,0
2014-04-03,12.443,12.443,12.384,12.409,53668,0
2014-04-04,12.409,12.525,12.409,12.465,160005,0
2014-04-07,12.47,12.525,12.392,12.492,212756,0
2014-04-08,12.457,12.518,12.457,12.498,65474,0
2014-04-09,12.492,12.663,12.492,12.616,110735,0
2014-04-10,12.603,12.603,12.486,12.486,110576,0
2014-04-11,12.506,12.633,12.486,12.603,93168,0
2014-04-14,12.603,12.748,12.531,12.714,98147,0
2014-04-15,12.685,12.728,12.51,12.516,91199,0
2014-04-16,12.565,12.72,12.51,12.693,101195,0
2014-04-17,12.7,12.7,12.559,12.655,58049,0
2014-04-21,12.623,12.643,12.603,12.615,102634,0
2014-04-22,12.615,12.714,12.615,12.643,67980,0
2014-04-23,12.693,12.714,12.623,12.651,68846,0
2014-04-24,12.693,12.748,12.643,12.728,43318,0
2014-04-25,12.755,12.755,12.662,12.714,70630,0
2014-04-28,12.74,12.74,12.7,12.728,84583,0
2014-04-29,12.74,12.74,12.677,12.728,71794,0
2014-04-30,12.728,12.728,12.615,12.639,96658,0
2014-05-01,12.651,12.72,12.639,12.685,117359,0
2014-05-02,12.668,12.74,12.623,12.74,109632,0
2014-05-05,12.728,12.762,12.685,12.762,66398,0
2014-05-06,12.762,12.862,12.732,12.811,94299,0
2014-05-07,12.889,12.889,12.777,12.823,71789,0
2014-05-08,12.818,12.867,12.818,12.829,50998,0
2014-05-09,12.823,12.882,12.811,12.854,50588,0
2014-05-12,12.904,12.951,12.854,12.904,83863,0
2014-05-13,12.904,12.909,12.882,12.904,41432,0
2014-05-14,12.939,12.951,12.917,12.923,97321,0
2014-05-15,12.963,12.963,12.851,12.859,99507,0
2014-05-16,12.892,12.908,12.865,12.892,54333,0
2014-05-19,12.908,12.985,12.887,12.969,67896,0
2014-05-20,12.963,12.969,12.892,12.95,63559,0
2014-05-21,12.977,12.985,12.922,12.941,60473,0
2014-05-22,12.93,12.977,12.901,12.956,52312,0
2014-05-23,12.922,12.956,12.922,12.922,50714,0
2014-05-27,12.977,12.977,12.922,12.963,66483,0
2014-05-28,12.95,13.015,12.95,12.993,36583,0
2014-05-29,12.969,13.036,12.969,13.028,82880,0
2014-05-30,13.028,13.103,12.999,13.071,56694,0
2014-06-02,13.092,13.111,13.036,13.062,98823,0
2014-06-03,13.036,13.099,13.036,13.071,74146,0
2014-06-04,13.041,13.103,13.008,13.084,93078,0
2014-06-05,13.084,13.134,13.028,13.084,53518,0
2014-06-06,13.062,13.103,13.054,13.084,57140,0
2014-06-09,13.084,13.092,12.999,13.047,82452,0
2014-06-10,13.022,13.134,12.993,13.078,77710,0
2014-06-11,13.022,13.092,13.022,13.092,38576,0
2014-06-12,13.187,13.238,13.187,13.232,68632,0
2014-06-13,13.169,13.174,13.083,13.097,66328,0
2014-06-16,13.147,13.194,13.109,13.155,67618,0
2014-06-17,13.089,13.132,13.069,13.116,54092,0
2014-06-18,13.06,13.097,12.99,13.046,80229,0
2014-06-19,12.982,13.018,12.883,13.005,102949,0
2014-06-20,12.997,13.005,12.946,12.946,74747,0
2014-06-23,13.005,13.032,12.896,12.997,95829,0
2014-06-24,12.99,13.077,12.953,13.032,71188,0
2014-06-25,13.06,13.097,13.032,13.097,66556,0
2014-06-26,13.097,13.109,13.06,13.077,49834,0
2014-06-27,13.089,13.125,13.083,13.116,42971,0
2014-06-30,13.132,13.147,13.083,13.147,58114,0
2014-07-01,13.138,13.147,13.089,13.138,62296,0
2014-07-02,13.125,13.125,13.012,13.018,120125,0
2014-07-03,12.99,12.99,12.823,12.918,152825,0
2014-07-07,12.869,12.997,12.848,12.973,89391,0
2014-07-08,12.973,13.138,12.967,13.097,84688,0
2014-07-09,13.039,13.1,13.026,13.083,68055,0
2014-07-10,13.005,13.039,12.967,13.012,80404,0
2014-07-11,13.018,13.097,12.967,13.032,109561,0
2014-07-14,13.024,13.108,13.017,13.038,114361,0
2014-07-15,13.038,13.038,12.958,13.002,83689,0
2014-07-16,13.038,13.081,13.002,13.067,55594,0
2014-07-17,13.087,13.173,13.03,13.114,84637,0
2014-07-18,13.114,13.154,13.081,13.146,52095,0
2014-07-21,13.146,13.169,13.081,13.087,105570,0
2014-07-22,13.124,13.173,13.095,13.1,56294,0
2014-07-23,13.095,13.173,13.059,13.131,54044,0
2014-07-24,13.173,13.232,13.154,13.194,87788,0
2014-07-25,13.232,13.232,13.124,13.161,56929,0
2014-07-28,13.194,13.194,13.131,13.146,58455,0
2014-07-29,13.124,13.194,13.1,13.161,77880,0
2014-07-30,13.146,13.146,13.095,13.1,82723,0
2014-07-31,13.059,13.059,12.355,12.557,900484,0
2014-08-01,12.508,12.678,12.369,12.557,238530,0
2014-08-04,12.638,12.638,12.488,12.585,174774,0
2014-08-05,12.557,12.578,12.119,12.146,323473,0
2014-08-06,12.069,12.069,11.546,11.961,590861,0
2014-08-07,11.982,12.324,11.982,12.275,170187,0
2014-08-08,12.336,12.614,12.336,12.594,135108,0
2014-08-11,12.687,12.782,12.656,12.758,112305,0
2014-08-12,12.782,12.808,12.614,12.651,88888,0
2014-08-13,12.478,12.758,12.39,12.694,155803,0
2014-08-14,12.888,12.888,12.676,12.7,133745,0
2014-08-15,12.7,12.732,12.525,12.662,119555,0
2014-08-18,12.714,12.728,12.654,12.707,80589,0
2014-08-19,12.732,12.78,12.676,12.758,54032,0
2014-08-20,12.732,12.819,12.714,12.794,97762,0
2014-08-21,12.794,12.8,12.758,12.78,41320,0
2014-08-22,12.741,12.75,12.612,12.667,96439,0
2014-08-25,12.728,12.788,12.684,12.732,195059,0
2014-08-26,12.758,12.788,12.714,12.788,68105,0
2014-08-27,12.758,12.794,12.714,12.794,70134,0
2014-08-28,12.75,12.794,12.72,12.794,44051,0
2014-08-29,12.794,12.873,12.764,12.859,62280,0
2014-09-02,12.888,12.965,12.859,12.873,58931,0
2014-09-03,12.865,12.931,12.859,12.873,56879,0
2014-09-04,12.915,12.939,12.78,12.859,67966,0
2014-09-05,12.814,12.865,12.8,12.808,51433,0
2014-09-08,12.834,12.865,12.732,12.741,81766,0
2014-09-09,12.764,12.808,12.72,12.732,75408,0
2014-09-10,12.72,12.78,12.684,12.78,54359,0
2014-09-11,12.794,12.819,12.788,12.788,53641,0
2014-09-12,12.788,12.931,12.692,12.758,90487,0
2014-09-15,12.859,12.864,12.456,12.471,170893,0
2014-09-16,12.456,12.689,12.456,12.64,77535,0
2014-09-17,12.699,12.787,12.652,12.681,56583,0
2014-09-18,12.717,12.739,12.616,12.646,84433,0
2014-09-19,12.658,12.658,12.528,12.565,115019,0
2014-09-22,12.515,12.515,12.349,12.381,113916,0
2014-09-23,12.361,12.515,12.311,12.478,80541,0
2014-09-24,12.428,12.442,12.355,12.381,81953,0
2014-09-25,12.42,12.428,12.304,12.396,143127,0
2014-09-26,12.265,12.478,12.211,12.414,152611,0
2014-09-29,12.229,12.388,12.202,12.328,112419,0
2014-09-30,12.375,12.456,12.311,12.349,123183,0
2014-10-01,12.349,12.488,12.349,12.465,137369,0
2014-10-02,12.456,12.456,12.355,12.406,51975,0
2014-10-03,12.406,12.55,12.406,12.5,81346,0
2014-10-06,12.55,12.579,12.5,12.565,71770,0
2014-10-07,12.558,12.633,12.435,12.565,88041,0
2014-10-08,12.537,12.658,12.493,12.596,114896,0
2014-10-09,12.596,12.658,12.528,12.587,106629,0
2014-10-10,12.596,12.596,12.396,12.537,123388,0
2014-10-13,12.587,12.616,12.246,12.428,138810,0
2014-10-14,12.441,12.492,12.116,12.263,213691,0
2014-10-15,12.263,12.263,12.116,12.132,251358,0
2014-10-16,12.078,12.498,12.049,12.365,167723,0
2014-10-17,12.492,12.61,12.433,12.506,89193,0
2014-10-20,12.528,12.616,12.506,12.595,79556,0
2014-10-21,12.603,12.74,12.603,12.713,110291,0
2014-10-22,12.713,12.763,12.689,12.706,90708,0
2014-10-23,12.756,12.814,12.689,12.794,69943,0
2014-10-24,12.787,12.787,12.713,12.748,56917,0
2014-10-27,12.713,12.8,12.652,12.794,82037,0
2014-10-28,12.843,12.904,12.8,12.866,85386,0
2014-10-29,12.814,12.866,12.794,12.814,42434,0
2014-10-30,12.852,12.852,12.756,12.794,29650,0
2014-10-31,12.882,12.882,12.787,12.808,76008,0
2014-11-03,12.843,12.923,12.787,12.852,90167,0
2014-11-04,12.852,12.852,12.779,12.819,47841,0
2014-11-05,12.819,12.866,12.731,12.825,63731,0
2014-11-06,12.814,12.904,12.794,12.904,67811,0
2014-11-07,12.895,12.992,12.873,12.946,46872,0
2014-11-10,12.96,13.094,12.933,13.094,148234,0
2014-11-11,13.122,13.203,13.026,13.181,125809,0
2014-11-12,13.187,13.217,13.154,13.194,66946,0
2014-11-13,13.225,13.283,13.103,13.142,73643,0
2014-11-14,13.119,13.159,13.01,13.039,69808,0
2014-11-17,13.01,13.039,12.891,12.891,101746,0
2014-11-18,12.95,13.018,12.891,12.913,91405,0
2014-11-19,12.928,13.039,12.863,12.913,97278,0
2014-11-20,12.898,12.95,12.822,12.891,94338,0
2014-11-21,12.921,13.025,12.838,12.838,73084,0
2014-11-24,12.885,12.988,12.838,12.856,85742,0
2014-11-25,12.876,12.957,12.847,12.928,70667,0
2014-11-26,12.891,13.002,12.838,12.907,70139,0
2014-11-28,12.95,13.046,12.95,13.01,47779,0
2014-12-01,13.01,13.119,12.971,12.988,79573,0
2014-12-02,12.98,13.103,12.971,12.971,110967,0
2014-12-03,12.996,13.002,12.898,12.971,105884,0
2014-12-04,13.002,13.002,12.898,12.98,96873,0
2014-12-05,12.98,12.98,12.921,12.957,67799,0
2014-12-08,12.98,12.98,12.921,12.957,97365,0
2014-12-09,12.907,12.937,12.828,12.913,161984,0
2014-12-10,12.955,12.955,12.606,12.643,270872,0
2014-12-11,12.63,12.793,12.568,12.621,169909,0
2014-12-12,12.581,12.671,12.419,12.465,273786,0
2014-12-15,12.472,12.508,12.33,12.359,274361,0
2014-12-16,12.292,12.5,12.24,12.38,102102,0
2014-12-17,12.412,12.793,12.404,12.703,169039,0
2014-12-18,12.861,13,12.77,12.962,147098,0
2014-12-19,12.994,13.159,12.955,13.159,215126,0
2014-12-22,13.128,13.159,12.978,13.039,99731,0
2014-12-23,13,13.173,13,13.024,177586,0
2014-12-24,13.017,13.167,12.978,13.009,93028,0
2014-12-26,13.186,13.186,12.978,13.017,112248,0
2014-12-29,13.082,13.127,12.94,13.127,129857,0
2014-12-30,13.141,13.268,13.038,13.058,116892,0
2014-12-31,13.068,13.217,12.879,12.901,185436,0
2015-01-02,12.879,13.151,12.797,13.038,183102,0
2015-01-05,13.045,13.076,12.953,12.998,176551,0
2015-01-06,13.068,13.068,12.858,12.967,220406,0
2015-01-07,12.992,13.076,12.892,13.029,115843,0
2015-01-08,13.015,13.082,12.858,12.863,277097,0
2015-01-09,12.858,12.871,12.491,12.541,421924,0
2015-01-12,12.516,12.593,12.491,12.547,203294,0
2015-01-13,12.516,12.653,12.45,12.563,121047,0
2015-01-14,12.466,12.555,12.466,12.494,142688,0
2015-01-15,12.563,12.563,12.262,12.45,160770,0
2015-01-16,12.516,12.516,12.458,12.472,68254,0
2015-01-20,12.494,12.908,12.466,12.682,546607,0
2015-01-21,12.706,12.887,12.69,12.803,105823,0
2015-01-22,12.803,12.916,12.783,12.81,102636,0
2015-01-23,12.831,12.858,12.714,12.759,56944,0
2015-01-26,12.797,12.887,12.532,12.563,101942,0
2015-01-27,12.547,12.69,12.516,12.57,120820,0
2015-01-28,12.608,12.623,12.516,12.541,70834,0
2015-01-29,12.541,12.541,12.481,12.516,71060,0
2015-01-30,12.494,12.7,12.491,12.69,94743,0
2015-02-02,12.64,12.887,12.547,12.751,85208,0
2015-02-03,12.751,12.803,11.58,11.804,913672,0
2015-02-04,10.903,11.18,10.451,10.931,1062328,0
2015-02-05,10.887,10.96,10.55,10.587,473159,0
2015-02-06,10.518,10.518,10.045,10.209,991238,0
2015-02-09,10.045,10.789,10.045,10.578,399388,0
2015-02-10,10.578,10.887,10.578,10.87,173293,0
2015-02-11,10.903,11.188,10.644,10.707,222730,0
2015-02-12,10.707,10.887,10.679,10.887,116171,0
2015-02-13,10.856,10.922,10.796,10.887,131439,0
2015-02-17,10.927,10.975,10.588,10.588,243032,0
2015-02-18,10.572,10.919,10.572,10.837,159134,0
2015-02-19,10.76,10.867,10.637,10.746,194374,0
2015-02-20,10.7,10.852,10.7,10.807,122865,0
2015-02-23,10.7,10.807,10.637,10.723,186996,0
2015-02-24,10.681,10.737,10.519,10.695,226588,0
2015-02-25,10.655,10.723,10.556,10.588,171570,0
2015-02-26,10.588,10.673,10.556,10.646,129080,0
2015-02-27,10.727,10.76,10.617,10.76,104447,0
2015-03-02,10.716,10.76,10.609,10.76,231188,0
2015-03-03,10.716,10.798,10.664,10.71,105039,0
2015-03-04,10.655,10.798,10.646,10.784,131824,0
2015-03-05,10.737,10.892,10.737,10.867,128790,0
2015-03-06,10.777,10.791,10.609,10.646,235273,0
2015-03-09,10.637,10.822,10.629,10.822,125360,0
2015-03-10,10.695,10.76,10.609,10.673,129055,0
2015-03-11,10.664,10.7,10.646,10.655,107544,0
2015-03-12,10.646,10.695,10.629,10.681,82471,0
2015-03-13,10.705,10.726,10.669,10.705,74995,0
2015-03-16,10.705,10.733,10.528,10.682,197103,0
2015-03-17,10.612,10.641,10.43,10.46,181529,0
2015-03-18,10.399,10.46,10.207,10.33,327852,0
2015-03-19,10.277,10.3,10.033,10.083,246444,0
2015-03-20,10.126,10.313,10.126,10.231,131271,0
2015-03-23,10.175,10.217,10.033,10.134,322879,0
2015-03-24,10.092,10.155,9.796,10.001,224719,0
2015-03-25,9.965,9.965,9.688,9.73,405329,0
2015-03-26,9.704,9.734,9.3963,9.566,513046,0
2015-03-27,9.515,9.665,9.515,9.603,267780,0
2015-03-30,9.659,9.879,9.65,9.803,239510,0
2015-03-31,9.762,9.835,9.756,9.835,204908,0
2015-04-01,9.858,9.934,9.803,9.916,158103,0
2015-04-02,9.866,10.009,9.866,10.001,190689,0
2015-04-06,9.98,10.1,9.98,10.053,132315,0
2015-04-07,10.063,10.083,9.98,9.98,219244,0
2015-04-08,9.98,10.001,9.94,9.965,98291,0
2015-04-09,9.957,9.986,9.829,9.894,184642,0
2015-04-10,9.835,9.94,9.821,9.901,177341,0
2015-04-13,9.898,9.953,9.716,9.743,254895,0
2015-04-14,9.743,9.832,9.743,9.798,141522,0
2015-04-15,9.807,9.889,9.807,9.874,136138,0
2015-04-16,9.869,9.874,9.832,9.869,96596,0
2015-04-17,9.869,9.869,9.836,9.861,97287,0
2015-04-20,9.874,9.944,9.874,9.929,78744,0
2015-04-21,9.937,9.99,9.929,9.953,80926,0
2015-04-22,9.944,9.998,9.937,9.937,111514,0
2015-04-23,9.937,9.978,9.929,9.953,69009,0
2015-04-24,9.937,10.08,9.903,10.045,106416,0
2015-04-27,10.038,10.089,10.023,10.023,79383,0
2015-04-28,10.03,10.098,10.023,10.03,69401,0
2015-04-29,9.982,10.023,9.953,9.99,196135,0
2015-04-30,10.014,10.023,9.944,9.978,193148,0
2015-05-01,9.97,10.06,9.944,10.038,88595,0
2015-05-04,9.998,10.089,9.982,10.06,134774,0
2015-05-05,10.045,10.06,9.898,9.937,253334,0
2015-05-06,9.883,10.051,9.883,10.006,92215,0
2015-05-07,10.03,10.03,9.874,9.874,215096,0
2015-05-08,9.758,9.903,9.751,9.844,288100,0
2015-05-11,9.807,9.836,9.676,9.682,408871,0
2015-05-12,9.635,9.751,9.598,9.716,230406,0
2015-05-13,9.716,9.92,9.716,9.79,159941,0
2015-05-14,9.832,9.889,9.832,9.861,132958,0
2015-05-15,9.886,10.004,9.857,9.958,121800,0
2015-05-18,9.981,10.02,9.935,9.949,130244,0
2015-05-19,9.894,9.996,9.886,9.958,104513,0
2015-05-20,10.004,10.004,9.941,10.004,105411,0
2015-05-21,9.975,10.065,9.925,10.011,177141,0
2015-05-22,9.981,10.035,9.949,9.987,81759,0
2015-05-26,10.02,10.02,9.857,9.886,108247,0
2015-05-27,9.908,9.917,9.755,9.755,102071,0
2015-05-28,9.755,9.828,9.732,9.794,109242,0
2015-05-29,9.84,9.879,9.747,9.794,105026,0
2015-06-01,9.76,9.82,9.726,9.76,157228,0
2015-06-02,9.732,9.802,9.726,9.726,68564,0
2015-06-03,9.726,9.747,9.685,9.71,124309,0
2015-06-04,9.685,9.726,9.621,9.646,115183,0
2015-06-05,9.586,9.637,9.4561,9.481,205810,0
2015-06-08,9.524,9.529,9.2903,9.3883,438231,0
2015-06-09,9.3572,9.4383,9.3572,9.3953,143698,0
2015-06-10,9.4452,9.4502,9.3745,9.3745,184772,0
2015-06-11,9.366,9.3953,9.3484,9.3484,121127,0
2015-06-12,9.2903,9.3484,9.2903,9.2971,143590,0
2015-06-15,9.2942,9.3621,9.2436,9.3376,196318,0
2015-06-16,9.3082,9.3376,9.1269,9.1823,334582,0
2015-06-17,9.1518,9.19,9.0809,9.1604,345785,0
2015-06-18,9.1269,9.1604,8.9374,8.9701,362973,0
2015-06-19,8.9374,8.9788,8.8762,8.9701,377866,0
2015-06-22,8.9608,9.096,8.9608,9.0317,164233,0
2015-06-23,8.9862,9.1269,8.9701,9.1269,153851,0
2015-06-24,9.1442,9.2612,9.1442,9.2354,306700,0
2015-06-25,9.2515,9.2942,9.0894,9.096,163219,0
2015-06-26,9.0722,9.1027,8.9374,8.9788,150867,0
2015-06-29,8.8917,8.9552,8.6782,8.852,258191,0
2015-06-30,8.9075,9.1356,8.9075,9.1356,392422,0
2015-07-01,9.1662,9.19,9.1356,9.19,155072,0
2015-07-02,9.1662,9.2708,9.096,9.1977,114453,0
2015-07-06,9.096,9.1356,9.0722,9.0809,130499,0
2015-07-07,9.1027,9.2122,9.0393,9.2122,137369,0
2015-07-08,9.19,9.19,9.0317,9.1027,172256,0
2015-07-09,9.1269,9.1269,9.0393,9.0469,78555,0
2015-07-10,9.1113,9.1518,9.0554,9.1356,106051,0
2015-07-13,9.1604,9.1823,9.0554,9.1823,160671,0
2015-07-14,9.1442,9.1604,9.0894,9.1604,98136,0
2015-07-15,9.17,9.1939,9.1221,9.1939,99647,0
2015-07-16,9.2161,9.2257,9.1634,9.1634,124039,0
2015-07-17,9.1939,9.1939,9.0846,9.0932,74750,0
2015-07-20,9.1056,9.1056,8.9477,8.9637,116348,0
2015-07-21,8.9391,8.9976,8.7272,8.7344,223754,0
2015-07-22,8.7566,8.7566,8.6628,8.6772,181648,0
2015-07-23,8.7344,8.7344,8.6457,8.6457,127448,0
2015-07-24,8.6457,8.672,8.4331,8.4643,199173,0
2015-07-27,8.4331,8.4874,8.3774,8.4331,202826,0
2015-07-28,8.471,8.672,8.4418,8.6152,132993,0
2015-07-29,8.6398,8.7102,8.6063,8.7102,128959,0
2015-07-30,8.7029,8.8066,8.6152,8.7344,184672,0
2015-07-31,8.7739,8.798,8.6539,8.7428,132993,0
2015-08-03,8.7029,8.7896,8.6948,8.7648,185655,0
2015-08-04,8.7482,8.853,8.7482,8.8354,171692,0
2015-08-05,8.828,8.9084,8.828,8.8772,126563,0
2015-08-06,8.8772,8.9084,8.8354,8.8858,201789,0
2015-08-07,8.8858,8.9391,8.853,8.8772,129714,0
2015-08-10,8.8772,8.8858,8.6772,8.7029,133620,0
2015-08-11,8.6457,8.7344,8.6063,8.7029,125218,0
2015-08-12,8.7566,8.7566,8.6539,8.7183,118874,0
2015-08-13,8.7272,8.7566,8.6948,8.7428,143709,0
2015-08-14,8.7447,8.7695,8.6573,8.7447,97798,0
2015-08-17,8.7056,8.7229,8.6006,8.6179,135849,0
2015-08-18,8.6486,8.6486,8.6179,8.627,40915,0
2015-08-19,8.6179,8.6416,8.5773,8.5944,76966,0
2015-08-20,8.545,8.5862,8.4498,8.4498,102915,0
2015-08-21,8.434,8.545,8.2962,8.3136,172145,0
2015-08-24,7.9449,8.1611,7.8154,7.9205,373972,0
2015-08-25,8.2419,8.3932,8.1367,8.1772,270191,0
2015-08-26,8.3214,8.4248,8.233,8.4248,134597,0
2015-08-27,8.434,8.545,8.3854,8.5371,192106,0
2015-08-28,8.545,8.7787,8.545,8.7382,171023,0
2015-08-31,8.7447,8.7447,8.627,8.6664,171401,0
2015-09-01,8.6089,8.7149,8.6089,8.6416,130855,0
2015-09-02,8.6892,8.7149,8.5693,8.6985,92808,0
2015-09-03,8.7787,8.7942,8.6573,8.6573,86073,0
2015-09-04,8.6486,8.6664,8.5693,8.6089,72226,0
2015-09-08,8.6892,8.6985,8.5773,8.6573,98047,0
2015-09-09,8.6573,8.6811,8.6006,8.6089,72850,0
2015-09-10,8.6342,8.7056,8.6089,8.6342,95912,0
2015-09-11,8.6486,8.6573,8.6089,8.6486,107779,0
2015-09-14,8.6892,8.7149,8.5862,8.5944,114762,0
2015-09-15,8.5908,8.5908,8.5006,8.5407,140928,0
2015-09-16,8.5657,8.5819,8.4918,8.5325,139869,0
2015-09-17,8.5738,8.6457,8.4918,8.6398,106020,0
2015-09-18,8.6223,8.7291,8.5908,8.7029,46274,0
2015-09-21,8.7029,8.7363,8.672,8.6948,101193,0
2015-09-22,8.672,8.7122,8.6135,8.6457,107609,0
2015-09-23,8.6858,8.7363,8.5575,8.6223,120197,0
2015-09-24,8.5738,8.6223,8.4918,8.5575,103061,0
2015-09-25,8.5738,8.6135,8.5006,8.5006,64538,0
2015-09-28,8.5183,8.5488,8.1689,8.1919,174154,0
2015-09-29,8.233,8.3145,8.1443,8.1919,121924,0
2015-09-30,8.2737,8.3468,8.1038,8.3468,112299,0
2015-10-01,8.2824,8.3056,8.1443,8.2005,144878,0
2015-10-02,8.1842,8.2246,8.1358,8.1605,116369,0
2015-10-05,8.2246,8.2737,8.1919,8.2169,87034,0
2015-10-06,8.2419,8.3468,8.233,8.3388,81324,0
2015-10-07,8.4031,8.4677,8.3145,8.4598,116000,0
2015-10-08,8.4677,8.6043,8.4118,8.5738,117850,0
2015-10-09,8.6305,8.7428,8.6305,8.7201,143891,0
2015-10-12,8.7757,8.7924,8.6858,8.7122,89192,0
2015-10-13,8.7201,8.7757,8.672,8.6772,85275,0
2015-10-14,8.7255,8.7255,8.5432,8.5773,71293,0
2015-10-15,8.5997,8.6342,8.5854,8.6342,44681,0
2015-10-16,8.6674,8.7167,8.6169,8.6901,62138,0
2015-10-19,8.6992,8.7167,8.6582,8.6821,58246,0
2015-10-20,8.7075,8.741,8.6747,8.7075,63626,0
2015-10-21,8.7335,8.7463,8.6992,8.7463,41384,0
2015-10-22,8.7255,8.7814,8.6901,8.7167,124398,0
2015-10-23,8.7814,8.7814,8.6992,8.7167,61894,0
2015-10-26,8.6901,8.7629,8.6901,8.7255,74348,0
2015-10-27,8.7255,8.7723,8.6901,8.7629,59207,0
2015-10-28,8.7723,8.8066,8.7629,8.7629,62870,0
2015-10-29,8.7335,8.8066,8.7335,8.7814,87409,0
2015-10-30,8.8066,8.8633,8.741,8.7896,75206,0
2015-11-02,8.7896,8.8225,8.7814,8.8066,84000,0
2015-11-03,8.7814,8.8722,8.7814,8.8364,90828,0
2015-11-04,8.8455,8.9047,8.8455,8.8722,128309,0
2015-11-05,8.9047,8.9197,8.8455,8.8539,39186,0
2015-11-06,8.8066,8.8455,8.7723,8.7814,58842,0
2015-11-09,8.7814,8.7814,8.7255,8.7814,87176,0
2015-11-10,8.7629,8.7814,8.7463,8.7814,34549,0
2015-11-11,8.7814,8.8364,8.7075,8.7167,73248,0
2015-11-12,8.7075,8.7335,8.6169,8.6261,109382,0
2015-11-13,8.6495,8.6674,8.5603,8.6342,77031,0
2015-11-16,8.6539,8.7039,8.58,8.5888,105533,0
2015-11-17,8.572,8.5972,8.4484,8.4484,110241,0
2015-11-18,8.4793,8.572,8.4561,8.471,51798,0
2015-11-19,8.4484,8.5145,8.4398,8.4561,40932,0
2015-11-20,8.4793,8.4882,8.4484,8.4643,58321,0
2015-11-23,8.4882,8.4882,8.373,8.373,84281,0
2015-11-24,8.3231,8.3968,8.2485,8.291,134366,0
2015-11-25,8.265,8.2824,8.2485,8.265,95752,0
2015-11-27,8.291,8.3065,8.265,8.2824,29826,0
2015-11-30,8.3485,8.3485,8.2485,8.291,115677,0
2015-12-01,8.3231,8.3231,8.2824,8.3231,164849,0
2015-12-02,8.3313,8.3652,8.3145,8.3313,59390,0
2015-12-03,8.3565,8.3652,8.2737,8.2824,102271,0
2015-12-04,8.2737,8.3485,8.265,8.3313,93941,0
2015-12-07,8.3065,8.3398,8.2151,8.2323,151175,0
2015-12-08,8.1826,8.1903,8.1157,8.1577,149979,0
2015-12-09,8.174,8.2824,8.1577,8.2073,161679,0
2015-12-10,8.2118,8.2193,7.9854,8.0863,220193,0
2015-12-11,8.0019,8.0352,7.6585,7.7589,309586,0
2015-12-14,7.717,7.7422,7.3568,7.5161,526982,0
2015-12-15,7.6247,7.7756,7.5161,7.7505,215064,0
2015-12-16,7.7505,7.8427,7.7085,7.8427,195848,0
2015-12-17,7.8846,7.9347,7.8344,7.8763,173648,0
2015-12-18,7.8763,7.9347,7.8427,7.8846,181404,0
2015-12-21,7.893,7.9347,7.7756,7.8763,290728,0
2015-12-22,7.8846,7.9854,7.8594,7.9347,167060,0
2015-12-23,7.9603,8.1698,7.9603,8.1029,191074,0
2015-12-24,8.1443,8.2118,8.1377,8.1443,83089,0
2015-12-28,8.1525,8.2118,8.0615,8.077,163632,0
2015-12-29,8.1324,8.2005,8.0216,8.0646,144217,0
2015-12-30,8.022,8.0815,7.9628,7.9968,126798,0
2015-12-31,8.0138,8.0899,7.878,8.0815,109220,0
2016-01-04,7.9968,8.0815,7.9885,8.0138,101778,0
2016-01-05,8.0309,8.0984,8.0309,8.0815,106786,0
2016-01-06,8.056,8.107,8.022,8.0646,122908,0
2016-01-07,7.9885,8.1324,7.9885,8.0815,161379,0
2016-01-08,8.1408,8.1443,8.0646,8.1157,50204,0
2016-01-11,8.1071,8.1071,7.9291,7.9885,146264,0
2016-01-12,8.0054,8.0309,7.8441,7.8868,95239,0
2016-01-13,7.912,7.912,7.7169,7.7339,112927,0
2016-01-14,7.6915,7.7816,7.6237,7.6915,170722,0
2016-01-15,7.5983,7.6575,7.488,7.5471,161041,0
2016-01-19,7.573,7.5812,7.403,7.4202,143274,0
2016-01-20,7.3267,7.3694,7.1573,7.3356,293368,0
2016-01-21,7.3947,7.3947,7.2167,7.3861,131083,0
2016-01-22,7.5048,7.5641,7.4117,7.488,237200,0
2016-01-25,7.4371,7.5306,7.4287,7.4544,100352,0
2016-01-26,7.4966,7.5557,7.4625,7.5557,83481,0
2016-01-27,7.5557,7.7679,7.5306,7.683,85747,0
2016-01-28,7.7,7.8017,7.6744,7.7848,64867,0
2016-01-29,7.8017,7.9628,7.8017,7.9628,130548,0
2016-02-01,7.9034,7.9885,7.8441,7.912,107040,0
2016-02-02,7.8949,7.9291,7.7339,7.7339,111915,0
2016-02-03,7.8017,7.878,7.7339,7.8271,106814,0
2016-02-04,7.8441,7.9171,7.8104,7.8441,59365,0
2016-02-05,7.3607,7.6322,7.2591,7.5306,449269,0
2016-02-08,7.4625,7.4966,7.3694,7.4544,167327,0
2016-02-09,7.3947,7.5048,7.3013,7.3607,171590,0
2016-02-10,7.4202,7.4202,7.3437,7.3778,39320,0
2016-02-11,7.3267,7.4117,7.0928,7.2421,253392,0
2016-02-12,7.3267,7.3356,7.2506,7.3267,92570,0
2016-02-16,7.4167,7.4167,7.3311,7.3311,115651,0
2016-02-17,7.3824,7.4085,7.3398,7.3824,167148,0
2016-02-18,7.4428,7.5453,7.4254,7.4769,76609,0
2016-02-19,7.4941,7.5541,7.4941,7.5198,67996,0
2016-02-22,7.6054,7.6054,7.5198,7.5453,88339,0
2016-02-23,7.5541,7.657,7.5239,7.5541,76572,0
2016-02-24,7.5541,7.5908,7.4838,7.5368,60199,0
2016-02-25,7.5884,7.64,7.5541,7.597,80872,0
2016-02-26,7.6656,7.6999,7.5541,7.6054,77900,0
2016-02-29,7.657,7.7253,7.6142,7.6656,113067,0
2016-03-01,7.7598,7.8971,7.717,7.7941,310996,0
2016-03-02,7.8456,7.9143,7.8028,7.8884,94020,0
2016-03-03,7.9228,8.0513,7.8988,8.0084,103325,0
2016-03-04,8.06,8.1627,8.034,8.0945,132033,0
2016-03-07,8.1289,8.2485,8.1289,8.2143,119248,0
2016-03-08,8.2573,8.2573,8.1973,8.2227,80854,0
2016-03-09,8.2485,8.3206,8.2399,8.2833,97345,0
2016-03-10,8.2833,8.3941,8.2227,8.3082,91466,0
2016-03-11,8.3599,8.4634,8.3599,8.4277,130687,0
2016-03-14,8.4418,8.4845,8.373,8.4162,108215,0
2016-03-15,8.4418,8.4418,8.3379,8.4331,101905,0
2016-03-16,8.4589,8.528,8.3986,8.4759,101932,0
2016-03-17,8.4677,8.6929,8.4579,8.554,91331,0
2016-03-18,8.554,8.7011,8.5111,8.6406,113648,0
2016-03-21,8.684,8.7354,8.5631,8.572,143316,0
2016-03-22,8.6063,8.7192,8.581,8.6486,124214,0
2016-03-23,8.6756,8.7704,8.6406,8.7011,153046,0
2016-03-24,8.6322,8.6929,8.5497,8.58,147629,0
2016-03-28,8.6152,8.6152,8.2944,8.3986,209654,0
2016-03-29,8.3808,8.4996,8.3468,8.4936,102158,0
2016-03-30,8.5024,8.6063,8.4759,8.5972,92073,0
2016-03-31,8.6322,8.7011,8.5648,8.6929,111930,0
2016-04-01,8.6063,8.6664,8.5972,8.6406,79166,0
2016-04-04,8.6242,8.6756,8.545,8.5631,47707,0
2016-04-05,8.554,8.6322,8.5371,8.572,83190,0
2016-04-06,8.6486,8.6929,8.572,8.6664,100989,0
2016-04-07,8.6486,8.6756,8.6242,8.6756,65654,0
2016-04-08,8.7192,8.8485,8.6958,8.8057,143127,0
2016-04-11,8.8567,8.9093,8.8141,8.8613,193969,0
2016-04-12,8.8567,8.987,8.8567,8.9701,125798,0
2016-04-13,9.0789,9.0884,8.957,9.0884,107881,0
2016-04-14,9.123,9.123,8.9749,9.0693,123300,0
2016-04-15,9.0884,9.0884,8.9919,9.0185,64773,0
2016-04-18,8.9919,9.0215,8.913,8.9919,77628,0
2016-04-19,8.9919,9.0518,8.9382,8.9749,47585,0
2016-04-20,8.9749,9.01,8.9307,8.9749,97589,0
2016-04-21,9.0185,9.0356,8.9919,9.0005,44384,0
2016-04-22,9.0005,9.0431,9.0005,9.0347,33273,0
2016-04-25,9.0356,9.0431,8.9317,8.957,45182,0
2016-04-26,8.913,9.0356,8.913,9.01,96946,0
2016-04-27,8.9919,9.0518,8.9657,9.0356,61537,0
2016-04-28,8.957,9.097,8.957,9.0518,83710,0
2016-04-29,9.0518,9.1929,9.0518,9.192,72438,0
2016-05-02,9.192,9.2016,9.0693,9.097,98444,0
2016-05-03,9.0884,9.1662,9.0518,9.1132,53443,0
2016-05-04,8.913,8.913,8.389,8.4677,643404,0
2016-05-05,8.4232,8.73,8.3976,8.6332,236268,0
2016-05-06,8.5898,8.7732,8.5595,8.7122,81788,0
2016-05-09,8.6591,8.7463,8.581,8.6332,129407,0
2016-05-10,8.6252,8.7823,8.6252,8.7122,81299,0
2016-05-11,8.6591,8.7382,8.6332,8.6684,156897,0
2016-05-12,8.6684,8.7558,8.6504,8.6858,84244,0
2016-05-13,8.7122,8.8427,8.6948,8.7823,181816,0
2016-05-16,8.8215,8.8364,8.7249,8.7951,51474,0
2016-05-17,8.751,8.796,8.6628,8.6811,159641,0
2016-05-18,8.6368,8.8123,8.6368,8.7249,77010,0
2016-05-19,8.6368,8.7249,8.4864,8.5755,166462,0
2016-05-20,8.6188,8.7428,8.5657,8.7335,89534,0
2016-05-23,8.672,8.7249,8.5836,8.6188,96275,0
2016-05-24,8.7065,8.7075,8.5218,8.5755,124589,0
2016-05-25,8.5927,8.7249,8.5755,8.6892,60337,0
2016-05-26,8.7158,8.7428,8.6279,8.6892,69558,0
2016-05-27,8.7249,8.7428,8.6539,8.6539,51473,0
2016-05-31,8.6539,8.7065,8.5927,8.6628,88382,0
2016-06-01,8.5927,8.7158,8.5575,8.7065,70651,0
2016-06-02,8.6811,8.7249,8.6368,8.6985,64740,0
2016-06-03,8.7158,8.7428,8.6628,8.7249,66469,0
2016-06-06,8.7428,8.8296,8.7428,8.7951,85634,0
2016-06-07,8.787,8.839,8.751,8.839,92157,0
2016-06-08,8.8485,8.9262,8.8485,8.8832,102326,0
2016-06-09,8.8742,8.9365,8.8742,8.9271,70672,0
2016-06-10,8.9007,8.9815,8.839,8.9447,94061,0
2016-06-13,8.9768,8.9768,8.8427,8.8698,48413,0
2016-06-14,8.8781,8.8867,8.7539,8.8252,120371,0
2016-06-15,8.7804,8.9588,8.7804,8.8781,133497,0
2016-06-16,8.8604,8.8781,8.762,8.8158,81525,0
2016-06-17,8.8158,8.8867,8.762,8.8427,88744,0
2016-06-20,8.8781,8.8867,8.8158,8.8252,180234,0
2016-06-21,8.8604,8.913,8.8427,8.8698,122188,0
2016-06-22,8.8963,8.9317,8.8604,8.9225,91113,0
2016-06-23,8.9588,9.0127,8.9177,9.0118,54635,0
2016-06-24,8.852,8.9768,8.852,8.9225,121928,0
2016-06-27,8.9401,8.9496,8.6831,8.6919,111414,0
2016-06-28,8.7447,8.8698,8.7447,8.8066,92437,0
2016-06-29,8.8781,8.8867,8.8066,8.852,86218,0
2016-06-30,8.8867,8.9862,8.8296,8.9673,127993,0
2016-07-01,9.0205,9.0469,8.9093,8.9588,71438,0
2016-07-05,8.8963,9.0289,8.8781,8.9862,74339,0
2016-07-06,8.9496,9.0205,8.9401,9.0033,99583,0
2016-07-07,8.9588,9.0588,8.9496,9.0118,80692,0
2016-07-08,8.9939,9.0376,8.9768,9.0289,83410,0
2016-07-11,9.0289,9.0731,9.0289,9.0289,157792,0
2016-07-12,9.0554,9.1518,9.0554,9.1278,146882,0
2016-07-13,9.0999,9.189,9.0469,9.0731,103581,0
2016-07-14,9.2296,9.2397,9.0779,9.1422,117941,0
2016-07-15,9.1422,9.1604,9.123,9.1508,108483,0
2016-07-18,9.1508,9.2485,9.1326,9.2397,61911,0
2016-07-19,9.2112,9.2767,9.1814,9.2112,70430,0
2016-07-20,9.2112,9.3121,9.1681,9.1939,97398,0
2016-07-21,9.2485,9.2485,9.1939,9.1939,71331,0
2016-07-22,9.2112,9.3034,9.1949,9.2485,36773,0
2016-07-25,9.2112,9.2679,9.1852,9.2112,57929,0
2016-07-26,9.2112,9.2767,9.2112,9.2112,36159,0
2016-07-27,9.2112,9.2767,9.2112,9.2485,39055,0
2016-07-28,9.2296,9.2767,9.2026,9.2397,65255,0
2016-07-29,9.2296,9.3745,9.2026,9.3745,97923,0
2016-08-01,9.365,9.365,9.2426,9.2942,88949,0
2016-08-02,9.2397,9.3034,9.2026,9.2942,65887,0
2016-08-03,9.2485,9.2942,9.2485,9.2942,52827,0
2016-08-04,9.2767,9.3219,9.1681,9.1852,69430,0
2016-08-05,9.2026,9.3181,9.2026,9.2485,104790,0
2016-08-08,9.2485,9.3455,9.2485,9.3268,43917,0
2016-08-09,9.3356,9.3745,9.2942,9.365,63538,0
2016-08-10,9.3268,9.3455,9.2767,9.2942,52260,0
2016-08-11,9.3121,9.4111,9.2942,9.4012,65126,0
2016-08-12,9.4012,9.4988,9.4012,9.472,69225,0
2016-08-15,9.536,9.632,9.4899,9.607,105419,0
2016-08-16,9.587,9.641,9.558,9.567,69897,0
2016-08-17,9.539,9.603,9.4671,9.583,49338,0
2016-08-18,9.548,9.703,9.542,9.627,101416,0
2016-08-19,9.656,9.656,9.539,9.587,64598,0
2016-08-22,9.567,9.616,9.4651,9.512,73709,0
2016-08-23,9.4671,9.567,9.3775,9.3953,249674,0
2016-08-24,9.4229,9.539,9.4189,9.475,148766,0
2016-08-25,9.4402,9.567,9.4317,9.539,141486,0
2016-08-26,9.531,9.666,9.503,9.594,90824,0
2016-08-29,9.577,9.577,9.548,9.558,49385,0
2016-08-30,9.594,9.619,9.4601,9.512,99020,0
2016-08-31,9.503,9.577,9.4671,9.512,78385,0
2016-09-01,9.531,9.558,9.475,9.539,41204,0
2016-09-02,9.539,9.594,9.531,9.587,65255,0
2016-09-06,9.539,9.587,9.531,9.577,129179,0
2016-09-07,9.577,9.594,9.558,9.594,59372,0
2016-09-08,9.587,9.603,9.567,9.587,98546,0
2016-09-09,9.567,9.567,9.3484,9.4041,181829,0
2016-09-12,9.3053,9.3533,9.2316,9.3053,226520,0
2016-09-13,9.2699,9.3053,9.1518,9.2316,156665,0
2016-09-14,9.2456,9.2456,9.1278,9.2369,71358,0
2016-09-15,9.173,9.3268,9.1634,9.2456,212918,0
2016-09-16,9.2651,9.3347,9.2543,9.2835,74867,0
2016-09-19,9.2651,9.3347,9.2651,9.2738,52481,0
2016-09-20,9.2738,9.3445,9.2738,9.3268,30551,0
2016-09-21,9.3268,9.4641,9.2738,9.4462,78253,0
2016-09-22,9.4111,9.592,9.4111,9.547,79255,0
2016-09-23,9.52,9.547,9.473,9.547,61018,0
2016-09-26,9.529,9.556,9.4462,9.473,80496,0
2016-09-27,9.473,9.565,9.4551,9.529,63932,0
2016-09-28,9.529,9.585,9.4909,9.575,54517,0
2016-09-29,9.575,9.585,9.4209,9.4909,79485,0
2016-09-30,9.529,9.618,9.481,9.575,137445,0
2016-10-03,9.529,9.575,9.52,9.547,45070,0
2016-10-04,9.52,9.565,9.4012,9.481,67927,0
2016-10-05,9.52,9.547,9.481,9.537,82080,0
2016-10-06,9.51,9.52,9.473,9.4998,83317,0
2016-10-07,9.4998,9.4998,9.4383,9.4909,68222,0
2016-10-10,9.4551,9.52,9.4551,9.481,74447,0
2016-10-11,9.4998,9.52,9.4111,9.4551,124520,0
2016-10-12,9.4551,9.481,9.4111,9.4383,85507,0
2016-10-13,9.4111,9.4383,9.364,9.4383,111846,0
2016-10-14,9.4502,9.477,9.3677,9.4502,83875,0
2016-10-17,9.4412,9.4412,9.2485,9.321,94973,0
2016-10-18,9.3053,9.321,9.2296,9.2952,130389,0
2016-10-19,9.2582,9.4412,9.2582,9.4061,205679,0
2016-10-20,9.4159,9.4502,9.3318,9.4412,30123,0
2016-10-21,9.4502,9.534,9.3677,9.506,59028,0
2016-10-24,9.4859,9.506,9.4502,9.476,54035,0
2016-10-25,9.469,9.4959,9.4601,9.477,55795,0
2016-10-26,9.477,9.4959,9.4239,9.4239,55079,0
2016-10-27,9.4159,9.4239,9.321,9.3386,95899,0
2016-10-28,9.3582,9.3677,9.2582,9.3298,35449,0
2016-10-31,9.3053,9.3298,9.2026,9.22,77239,0
2016-11-01,9.22,9.3053,9.2026,9.2952,128478,0
2016-11-02,9.2485,9.2651,9.046,9.0741,135041,0
2016-11-03,9.046,9.0836,8.9552,9.046,131671,0
2016-11-04,9.0741,9.0932,8.9457,8.9552,119849,0
2016-11-07,9.0195,9.0836,8.9457,9.011,109534,0
2016-11-08,9.011,9.1297,9.0015,9.0741,94558,0
2016-11-09,8.9739,9.046,8.8722,8.9647,149445,0
2016-11-10,8.9919,8.9919,8.6704,8.7896,105783,0
2016-11-11,8.7255,8.8445,8.6924,8.7529,59072,0
2016-11-14,8.7298,8.8039,8.6926,8.6926,137467,0
2016-11-15,8.6741,8.8039,8.6741,8.8039,142727,0
2016-11-16,8.7668,8.8594,8.7668,8.8225,75255,0
2016-11-17,8.7946,8.8963,8.7946,8.8867,71337,0
2016-11-18,8.8781,8.9477,8.8781,8.9337,92885,0
2016-11-21,8.9147,9.0175,8.9147,9.0175,105093,0
2016-11-22,9.0535,9.1192,9.0356,9.116,74977,0
2016-11-23,9.0817,9.148,9.0535,9.1297,63236,0
2016-11-25,9.1192,9.22,9.0864,9.192,35587,0
2016-11-28,9.192,9.2456,9.1566,9.1653,116324,0
2016-11-29,9.1566,9.1566,9.1383,9.148,50900,0
2016-11-30,9.1566,9.1748,9.1192,9.1383,62571,0
2016-12-01,9.1094,9.1192,9.0608,9.0722,157817,0
2016-12-02,9.0356,9.1288,9.0356,9.0722,63094,0
2016-12-05,9.0441,9.0999,9.0441,9.0722,62756,0
2016-12-06,9.0441,9.148,9.0441,9.148,84747,0
2016-12-07,9.1383,9.2679,9.1383,9.2103,138477,0
2016-12-08,9.2016,9.2397,9.1653,9.1832,98408,0
2016-12-09,9.22,9.2582,9.2103,9.2582,123416,0
2016-12-12,9.2436,9.2728,9.2436,9.2631,75012,0
2016-12-13,9.3181,9.3844,9.3,9.3552,115265,0
2016-12-14,9.3455,9.413,9.3455,9.3745,112171,0
2016-12-15,9.3844,9.3933,9.3268,9.365,102742,0
2016-12-16,9.3455,9.413,9.3258,9.3923,82719,0
2016-12-19,9.3844,9.4492,9.3601,9.4492,80564,0
2016-12-20,9.4031,9.4492,9.3844,9.3844,155946,0
2016-12-21,9.3455,9.4412,9.319,9.4229,79675,0
2016-12-22,9.4031,9.4681,9.4031,9.4492,57285,0
2016-12-23,9.4492,9.4849,9.4249,9.476,82844,0
2016-12-27,9.4492,9.4849,9.4412,9.4412,112959,0
2016-12-28,9.4492,9.505,9.4327,9.4581,81593,0
2016-12-29,9.505,9.525,9.3092,9.505,224468,0
2016-12-30,9.4849,9.544,9.4849,9.544,79828,0
2017-01-03,9.553,9.625,9.553,9.582,28713,0
2017-01-04,9.852,9.852,9.582,9.685,63264,0
2017-01-05,9.589,9.665,9.589,9.617,113605,0
2017-01-06,9.2055,9.3268,9.0846,9.1872,1057544,0
2017-01-09,9.2247,9.2825,9.1326,9.1691,358105,0
2017-01-10,9.1785,9.2728,9.1785,9.2436,246725,0
2017-01-11,9.2825,9.3,9.2247,9.2533,214537,0
2017-01-12,9.3,9.3,9.2055,9.2345,250779,0
2017-01-13,9.2825,9.2825,9.1872,9.2345,214259,0
2017-01-17,9.2952,9.3,9.191,9.22,180982,0
2017-01-18,9.2296,9.2825,9.2103,9.2777,214244,0
2017-01-19,9.2485,9.2777,9.1823,9.2296,167734,0
2017-01-20,9.2679,9.2679,9.1547,9.22,249470,0
2017-01-23,9.2007,9.2582,9.2007,9.2582,198062,0
2017-01-24,9.2679,9.2874,9.2296,9.2777,160760,0
2017-01-25,9.3151,9.3464,9.2874,9.3415,140799,0
2017-01-26,9.3239,9.3805,9.2952,9.3415,160133,0
2017-01-27,9.3611,9.3611,9.2874,9.3611,127315,0
2017-01-30,9.3415,9.3611,9.3318,9.3513,107838,0
2017-01-31,9.3415,9.3513,9.3053,9.3513,135824,0
2017-02-01,9.3706,9.3874,9.3151,9.3513,159708,0
2017-02-02,9.3611,9.3893,9.319,9.3893,117796,0
2017-02-03,9.3805,9.3992,9.3611,9.3706,104623,0
2017-02-06,9.3706,9.3992,9.3611,9.3992,141288,0
2017-02-07,9.3893,9.4091,9.2679,9.3805,192567,0
2017-02-08,9.3706,9.3992,9.3706,9.3992,112848,0
2017-02-09,9.3992,9.4383,9.3893,9.3893,186728,0
2017-02-10,9.3893,9.4462,9.3893,9.3893,114105,0
2017-02-13,9.4091,9.4189,9.3805,9.3992,156785,0
2017-02-14,9.414,9.4239,9.3376,9.4041,134201,0
2017-02-15,9.4041,9.4239,9.3366,9.4041,194319,0
2017-02-16,9.4041,9.4239,9.3562,9.366,125447,0
2017-02-17,9.3562,9.3943,9.3562,9.366,55711,0
2017-02-21,9.3943,9.414,9.3562,9.3755,196909,0
2017-02-22,9.3943,9.3943,9.366,9.3943,126385,0
2017-02-23,9.4239,9.4337,9.4041,9.4337,90406,0
2017-02-24,9.4337,9.4879,9.4239,9.4879,178104,0
2017-02-27,9.479,9.508,9.4601,9.47,95464,0
2017-02-28,9.47,9.518,9.4601,9.518,161251,0
2017-03-01,9.537,9.547,9.4978,9.537,165518,0
2017-03-02,9.556,9.556,9.4879,9.4978,221452,0
2017-03-03,9.4978,9.528,9.479,9.528,143731,0
2017-03-06,9.518,9.518,9.479,9.4978,68422,0
2017-03-07,9.4879,9.4879,9.3755,9.4512,131794,0
2017-03-08,9.4239,9.4288,9.3464,9.366,96231,0
2017-03-09,9.3562,9.3562,9.2335,9.2622,199534,0
2017-03-10,9.2816,9.3181,9.2426,9.2622,91219,0
2017-03-13,9.3043,9.3181,9.1997,9.2476,180942,0
2017-03-14,9.1997,9.2388,9.1336,9.2287,130510,0
2017-03-15,9.1997,9.3716,9.1997,9.3716,104312,0
2017-03-16,9.3716,9.3716,9.2942,9.3141,65334,0
2017-03-17,9.3141,9.3425,9.2466,9.3043,167517,0
2017-03-20,9.3043,9.3621,9.2942,9.3229,115798,0
2017-03-21,9.3327,9.3376,9.2388,9.2476,51138,0
2017-03-22,9.2476,9.2942,9.1662,9.2942,54133,0
2017-03-23,9.2767,9.2864,9.2476,9.267,84761,0
2017-03-24,9.2942,9.3229,9.267,9.3043,61693,0
2017-03-27,9.2864,9.3043,9.267,9.2942,46568,0
2017-03-28,9.2942,9.3621,9.2942,9.3425,104979,0
2017-03-29,9.3523,9.3903,9.3327,9.3621,75413,0
2017-03-30,9.3815,9.4101,9.3716,9.4101,110141,0
2017-03-31,9.4101,9.4298,9.3903,9.4101,183176,0
2017-04-03,9.4002,9.4661,9.3716,9.4393,121048,0
2017-04-04,9.3815,9.4393,9.3815,9.4393,119036,0
2017-04-05,9.4393,9.4561,9.4002,9.4002,128803,0
2017-04-06,9.4101,9.4661,9.4101,9.4561,89871,0
2017-04-07,9.4472,9.505,9.4472,9.4661,86571,0
2017-04-10,9.4661,9.515,9.4561,9.4949,88098,0
2017-04-11,9.4949,9.535,9.476,9.535,116681,0
2017-04-12,9.525,9.535,9.476,9.476,74365,0
2017-04-13,9.476,9.525,9.4561,9.515,76982,0
2017-04-17,9.53,9.53,9.471,9.48,134590,0
2017-04-18,9.48,9.51,9.4611,9.471,61993,0
2017-04-19,9.4899,9.539,9.471,9.471,110704,0
2017-04-20,9.4899,9.52,9.4899,9.52,80235,0
2017-04-21,9.53,9.53,9.471,9.53,81485,0
2017-04-24,9.548,9.582,9.53,9.539,116067,0
2017-04-25,9.548,9.577,9.539,9.539,93847,0
2017-04-26,9.52,9.577,9.52,9.548,99468,0
2017-04-27,9.539,9.577,9.539,9.577,64152,0
2017-04-28,9.595,9.595,9.548,9.577,91004,0
2017-05-01,9.558,9.577,9.548,9.558,154348,0
2017-05-02,9.577,9.615,9.558,9.595,207291,0
2017-05-03,9.615,9.634,9.577,9.577,123554,0
2017-05-04,9.615,9.615,9.52,9.558,109687,0
2017-05-05,9.567,9.595,9.558,9.567,93505,0
2017-05-08,9.577,9.577,9.53,9.577,119997,0
2017-05-09,9.587,9.654,9.587,9.644,355650,0
2017-05-10,9.654,9.664,9.587,9.615,160764,0
2017-05-11,9.624,9.674,9.596,9.644,155135,0
2017-05-12,9.654,9.664,9.634,9.664,55003,0
2017-05-15,9.659,9.688,9.641,9.679,83471,0
2017-05-16,9.679,9.684,9.639,9.659,102801,0
2017-05-17,9.649,9.659,9.562,9.591,90660,0
2017-05-18,9.591,9.61,9.552,9.571,67266,0
2017-05-19,9.591,9.629,9.591,9.629,74843,0
2017-05-22,9.659,9.679,9.619,9.679,83248,0
2017-05-23,9.659,9.706,9.649,9.688,94633,0
2017-05-24,9.706,9.716,9.679,9.716,107863,0
2017-05-25,9.716,9.716,9.669,9.706,113197,0
2017-05-26,9.716,9.716,9.669,9.697,69745,0
2017-05-30,9.697,9.706,9.649,9.659,191147,0
2017-05-31,9.659,9.688,9.629,9.688,148283,0
2017-06-01,9.688,9.706,9.659,9.669,77671,0
2017-06-02,9.669,9.716,9.669,9.688,140750,0
2017-06-05,9.679,9.697,9.659,9.679,84072,0
2017-06-06,9.669,9.669,9.639,9.639,100231,0
2017-06-07,9.659,9.659,9.61,9.639,182897,0
2017-06-08,9.639,9.639,9.581,9.639,91041,0
2017-06-09,9.639,9.659,9.61,9.629,85829,0
2017-06-12,9.639,9.649,9.581,9.61,95234,0
2017-06-13,9.634,9.644,9.576,9.644,136779,0
2017-06-14,9.664,9.674,9.605,9.624,214997,0
2017-06-15,9.634,9.634,9.593,9.595,96848,0
2017-06-16,9.605,9.634,9.588,9.615,68897,0
2017-06-19,9.644,9.664,9.605,9.624,146795,0
2017-06-20,9.624,9.644,9.576,9.624,137427,0
2017-06-21,9.624,9.634,9.538,9.557,156778,0
2017-06-22,9.566,9.586,9.548,9.557,63475,0
2017-06-23,9.566,9.566,9.531,9.566,60776,0
2017-06-26,9.576,9.586,9.528,9.538,103310,0
2017-06-27,9.538,9.566,9.508,9.538,121451,0
2017-06-28,9.548,9.586,9.538,9.538,178358,0
2017-06-29,9.557,9.562,9.479,9.518,109132,0
2017-06-30,9.538,9.624,9.518,9.615,219725,0
2017-07-03,9.615,9.654,9.602,9.634,89741,0
2017-07-05,9.615,9.634,9.566,9.595,94614,0
2017-07-06,9.595,9.595,9.538,9.557,90646,0
2017-07-07,9.538,9.605,9.538,9.576,145107,0
2017-07-10,9.615,9.615,9.576,9.615,81236,0
2017-07-11,9.624,9.624,9.576,9.605,102210,0
2017-07-12,9.624,9.664,9.615,9.634,104081,0
2017-07-13,9.654,9.712,9.634,9.664,126245,0
2017-07-14,9.693,9.721,9.654,9.707,88084,0
2017-07-17,9.693,9.707,9.664,9.684,67764,0
2017-07-18,9.702,9.722,9.654,9.693,115890,0
2017-07-19,9.702,9.761,9.693,9.742,144007,0
2017-07-20,9.742,9.771,9.722,9.742,77726,0
2017-07-21,9.732,9.752,9.693,9.752,137251,0
2017-07-24,9.752,9.752,9.693,9.732,144178,0
2017-07-25,9.742,9.771,9.702,9.732,119852,0
2017-07-26,9.742,9.781,9.742,9.771,107283,0
2017-07-27,9.771,9.781,9.742,9.771,135790,0
2017-07-28,9.771,9.801,9.752,9.801,141315,0
2017-07-31,9.791,9.821,9.776,9.801,158429,0
2017-08-01,9.791,9.826,9.791,9.811,169573,0
2017-08-02,9.821,9.821,9.801,9.811,128882,0
2017-08-03,9.801,9.849,9.791,9.831,92739,0
2017-08-04,9.831,9.831,9.752,9.791,151432,0
2017-08-07,9.791,9.801,9.752,9.791,95638,0
2017-08-08,9.781,9.781,9.732,9.732,83809,0
2017-08-09,9.732,9.752,9.693,9.722,167137,0
2017-08-10,9.732,9.732,9.575,9.595,154455,0
2017-08-11,9.547,9.684,9.4581,9.674,202785,0
2017-08-14,9.732,9.732,9.674,9.684,100992,0
2017-08-15,9.702,9.712,9.654,9.689,74107,0
2017-08-16,9.742,9.762,9.654,9.684,92521,0
2017-08-17,9.702,9.702,9.594,9.614,105797,0
2017-08-18,9.644,9.684,9.614,9.664,94696,0
2017-08-21,9.644,9.693,9.634,9.654,55642,0
2017-08-22,9.664,9.706,9.664,9.684,121429,0
2017-08-23,9.664,9.703,9.664,9.684,83856,0
2017-08-24,9.684,9.702,9.669,9.693,67651,0
2017-08-25,9.712,9.712,9.684,9.712,34014,0
2017-08-28,9.722,9.722,9.684,9.702,65557,0
2017-08-29,9.693,9.762,9.664,9.762,150465,0
2017-08-30,9.772,9.772,9.732,9.742,47239,0
2017-08-31,9.762,9.762,9.722,9.762,51278,0
2017-09-01,9.762,9.792,9.752,9.772,109223,0
2017-09-05,9.772,9.782,9.684,9.693,84603,0
2017-09-06,9.722,9.762,9.722,9.762,39910,0
2017-09-07,9.762,9.762,9.732,9.732,64229,0
2017-09-08,9.712,9.752,9.702,9.742,90523,0
2017-09-11,9.752,9.772,9.712,9.722,147549,0
2017-09-12,9.722,9.762,9.722,9.762,82931,0
2017-09-13,9.762,9.762,9.732,9.762,47797,0
2017-09-14,9.752,9.782,9.732,9.772,116583,0
2017-09-15,9.802,9.802,9.762,9.782,75994,0
2017-09-18,9.782,9.822,9.742,9.772,129651,0
2017-09-19,9.762,9.871,9.762,9.812,173663,0
2017-09-20,9.832,9.841,9.802,9.841,80947,0
2017-09-21,9.841,9.841,9.782,9.802,51711,0
2017-09-22,9.812,9.871,9.808,9.871,70172,0
2017-09-25,9.871,9.892,9.861,9.891,195028,0
2017-09-26,9.901,9.921,9.861,9.891,123046,0
2017-09-27,9.911,9.911,9.861,9.881,87180,0
2017-09-28,9.901,9.916,9.879,9.911,87349,0
2017-09-29,9.921,9.971,9.911,9.951,146961,0
2017-10-02,9.951,9.951,9.921,9.941,77580,0
2017-10-03,9.951,9.961,9.914,9.931,96431,0
2017-10-04,9.941,9.951,9.921,9.941,88114,0
2017-10-05,9.951,9.961,9.916,9.961,185915,0
2017-10-06,9.961,9.98,9.951,9.98,86390,0
2017-10-09,10,10.05,9.971,10.02,154293,0
2017-10-10,10.03,10.05,9.98,10.02,129327,0
2017-10-11,10,10.05,9.99,10.01,122630,0
2017-10-12,10.02,10.03,9.931,9.98,87181,0
2017-10-13,9.98,10.02,9.98,10,45499,0
2017-10-16,10.03,10.05,9.99,10.05,89357,0
2017-10-17,10.07,10.09,9.99,10.02,83163,0
2017-10-18,10.04,10.05,9.96,9.98,90145,0
2017-10-19,9.99,10.03,9.95,10.03,62396,0
2017-10-20,10,10.05,9.965,10.05,136251,0
2017-10-23,10.04,10.04,9.96,9.96,143764,0
2017-10-24,9.98,10.05,9.98,10.03,91163,0
2017-10-25,10.03,10.03,9.96,10.01,157094,0
2017-10-26,10,10,9.95,9.95,84716,0
2017-10-27,9.99,9.99,9.95,9.99,113949,0
2017-10-30,9.99,10,9.98,9.99,78664,0
2017-10-31,10,10,9.98,10,55038,0
2017-11-01,10,10.03,9.97,10.02,112296,0
2017-11-02,10.01,10.01,9.95,9.96,58256,0
2017-11-03,9.97,10,9.96,10,80732,0
2017-11-06,10,10.01,9.973,10.01,126653,0
2017-11-07,10.02,10.02,9.98,10,81768,0
2017-11-08,10,10,9.96,9.99,135328,0
2017-11-09,9.96,9.97,9.8501,9.91,224785,0
2017-11-10,9.92,9.93,9.85,9.87,66110,0
