Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.2121,9.2782,9.2121,9.2782,98117,0
2005-02-28,9.3183,9.332,9.2851,9.2977,118153,0
2005-03-01,9.3389,9.3389,9.2309,9.2309,197829,0
2005-03-02,9.2309,9.2656,9.2043,9.2416,150189,0
2005-03-03,9.2475,9.2851,9.2416,9.2656,88968,0
2005-03-04,9.2704,9.3253,9.2656,9.2782,71144,0
2005-03-07,9.2782,9.3253,9.2704,9.3253,121785,0
2005-03-08,9.332,9.3507,9.3183,9.3507,79028,0
2005-03-09,9.2309,9.2475,9.0835,9.088,175743,0
2005-03-10,9.1023,9.1722,9.1023,9.1722,92759,0
2005-03-11,9.1918,9.1918,9.0945,9.1081,45275,0
2005-03-14,9.1146,9.1146,9.0531,9.088,96549,0
2005-03-15,9.1272,9.1272,9.0326,9.0326,113107,0
2005-03-16,9.0326,9.0598,8.9769,9.026,78090,0
2005-03-17,9.0204,9.088,9.0204,9.088,44963,0
2005-03-18,9.0945,9.1272,9.0326,9.1272,128569,0
2005-03-21,9.1023,9.1414,9.0665,9.1081,208238,0
2005-03-22,9.1272,9.1272,9.0465,9.0665,46532,0
2005-03-23,9.0598,9.0598,8.8862,8.899,198614,0
2005-03-24,8.9631,9.0204,8.9252,8.9819,66887,0
2005-03-28,8.9696,9.0071,8.9383,8.9631,117366,0
2005-03-29,9.0005,9.0071,8.9176,8.9769,95917,0
2005-03-30,8.9122,9.026,8.9122,9.0071,85820,0
2005-03-31,9.026,9.0713,9.026,9.0665,62941,0
2005-04-01,9.1482,9.2241,9.1146,9.1414,83139,0
2005-04-04,9.1606,9.3056,9.1606,9.2241,135667,0
2005-04-05,9.2851,9.2851,9.185,9.1918,76197,0
2005-04-06,9.1918,9.2241,9.185,9.2179,41176,0
2005-04-07,9.2179,9.2241,9.0531,9.0598,112325,0
2005-04-08,9.0665,9.088,9.0204,9.0598,90080,0
2005-04-11,9.0713,9.1023,9.0465,9.0598,88348,0
2005-04-12,9.0531,9.1414,9.0531,9.1272,76511,0
2005-04-13,9.0713,9.1557,9.0665,9.1023,63103,0
2005-04-14,9.1023,9.1557,9.0531,9.1023,134404,0
2005-04-15,9.1146,9.1337,9.088,9.1272,77771,0
2005-04-18,9.1482,9.1482,9.0598,9.1146,156176,0
2005-04-19,9.0665,9.1606,9.0665,9.1557,72877,0
2005-04-20,9.088,9.2043,9.088,9.1674,169435,0
2005-04-21,9.1606,9.2121,9.1557,9.185,61207,0
2005-04-22,9.1081,9.1995,9.1081,9.1783,105380,0
2005-04-25,9.1918,9.2475,9.1722,9.2475,79190,0
2005-04-26,9.2851,9.2851,9.2179,9.2241,76511,0
2005-04-27,9.2241,9.3134,9.2179,9.2782,37394,0
2005-04-28,9.2656,9.3389,9.2552,9.2704,123360,0
2005-04-29,9.3183,9.3449,9.2782,9.3253,67048,0
2005-05-02,9.3449,9.3507,9.3134,9.332,64207,0
2005-05-03,9.3134,9.3751,9.3134,9.332,54893,0
2005-05-04,9.3654,9.4202,9.332,9.4132,112800,0
2005-05-05,9.4459,9.4459,9.4008,9.4008,43851,0
2005-05-06,9.428,9.428,9.332,9.3389,87078,0
2005-05-09,9.3449,9.4132,9.332,9.4132,89604,0
2005-05-10,9.4459,9.4598,9.3928,9.3928,86450,0
2005-05-11,9.3507,9.3928,9.3389,9.3449,61371,0
2005-05-12,9.3574,9.3928,9.332,9.3449,66410,0
2005-05-13,9.3507,9.3574,9.3056,9.3056,101438,0
2005-05-16,9.3449,9.3574,9.2782,9.3183,103647,0
2005-05-17,9.3183,9.3449,9.2977,9.3449,46058,0
2005-05-18,9.3574,9.4008,9.3449,9.3507,144024,0
2005-05-19,9.3654,9.3879,9.3389,9.3879,102072,0
2005-05-20,9.3831,9.3831,9.332,9.3449,65790,0
2005-05-23,9.3574,9.3751,9.3253,9.3654,62316,0
2005-05-24,9.3507,9.3831,9.3449,9.3831,82665,0
2005-05-25,9.3654,9.3879,9.3389,9.3507,90389,0
2005-05-26,9.3574,9.3879,9.3389,9.3507,75408,0
2005-05-27,9.3507,9.3879,9.3253,9.3389,58532,0
2005-05-31,9.3389,9.3879,9.3389,9.3507,117211,0
2005-06-01,9.3574,9.4008,9.3449,9.3831,208071,0
2005-06-02,9.3711,9.4677,9.3711,9.4677,158548,0
2005-06-03,9.4677,9.4956,9.4202,9.4568,159648,0
2005-06-06,9.44,9.4827,9.4132,9.4459,85502,0
2005-06-07,9.4896,9.521,9.4518,9.521,104908,0
2005-06-08,9.4827,9.4827,9.4202,9.4518,161225,0
2005-06-09,9.4518,9.4518,9.4132,9.428,145291,0
2005-06-10,9.4202,9.4568,9.4202,9.4568,85974,0
2005-06-13,9.4518,9.4598,9.4202,9.4598,81720,0
2005-06-14,9.4956,9.516,9.4757,9.511,94178,0
2005-06-15,9.511,9.521,9.4518,9.4757,83291,0
2005-06-16,9.4956,9.511,9.4568,9.4677,95281,0
2005-06-17,9.4896,9.511,9.4598,9.4757,68625,0
2005-06-20,9.4956,9.521,9.4896,9.511,98117,0
2005-06-21,9.532,9.584,9.511,9.526,122105,0
2005-06-22,9.553,9.572,9.539,9.553,114844,0
2005-06-23,9.553,9.599,9.546,9.592,118000,0
2005-06-24,9.599,9.605,9.557,9.584,103171,0
2005-06-27,9.579,9.618,9.572,9.605,36278,0
2005-06-28,9.63,9.636,9.532,9.553,151132,0
2005-06-29,9.557,9.63,9.521,9.626,142295,0
2005-06-30,9.626,9.71,9.611,9.671,195611,0
2005-07-01,9.671,9.703,9.665,9.697,144345,0
2005-07-05,9.697,9.731,9.671,9.723,104908,0
2005-07-06,9.71,9.755,9.697,9.755,93387,0
2005-07-07,9.755,9.782,9.744,9.751,89130,0
2005-07-08,9.751,9.802,9.717,9.762,123994,0
2005-07-11,9.798,9.798,9.717,9.755,117845,0
2005-07-12,9.723,9.826,9.717,9.798,89130,0
2005-07-13,9.723,9.744,9.665,9.678,106646,0
2005-07-14,9.678,9.678,9.626,9.63,79982,0
2005-07-15,9.626,9.665,9.626,9.655,54426,0
2005-07-18,9.655,9.655,9.521,9.539,191669,0
2005-07-19,9.539,9.599,9.511,9.599,102541,0
2005-07-20,9.592,9.618,9.532,9.584,179998,0
2005-07-21,9.565,9.592,9.546,9.557,84707,0
2005-07-22,9.572,9.599,9.572,9.599,113581,0
2005-07-25,9.579,9.605,9.572,9.584,51431,0
2005-07-26,9.605,9.636,9.605,9.636,68781,0
2005-07-27,9.63,9.678,9.63,9.678,75566,0
2005-07-28,9.697,9.723,9.665,9.684,53950,0
2005-07-29,9.671,9.723,9.665,9.723,58369,0
2005-08-01,9.798,9.798,9.618,9.649,123204,0
2005-08-02,9.665,9.703,9.636,9.697,93862,0
2005-08-03,9.697,9.723,9.671,9.697,78402,0
2005-08-04,9.71,9.71,9.655,9.697,54426,0
2005-08-05,9.665,9.71,9.626,9.703,49220,0
2005-08-08,9.703,9.703,9.605,9.626,61844,0
2005-08-09,9.611,9.649,9.592,9.649,102541,0
2005-08-10,9.557,9.611,9.532,9.579,51110,0
2005-08-11,9.636,9.636,9.579,9.579,46222,0
2005-08-12,9.611,9.626,9.599,9.618,43698,0
2005-08-15,9.636,9.636,9.605,9.626,40544,0
2005-08-16,9.611,9.649,9.599,9.63,76197,0
2005-08-17,9.618,9.636,9.592,9.605,44167,0
2005-08-18,9.605,9.684,9.605,9.649,93708,0
2005-08-19,9.659,9.908,9.636,9.776,251780,0
2005-08-22,9.776,9.776,9.678,9.684,129989,0
2005-08-23,9.684,9.71,9.671,9.691,85502,0
2005-08-24,9.697,9.723,9.684,9.703,103329,0
2005-08-25,9.71,9.723,9.684,9.71,70199,0
2005-08-26,9.697,9.703,9.691,9.703,50170,0
2005-08-29,9.71,9.731,9.599,9.678,160430,0
2005-08-30,9.697,9.697,9.655,9.691,128569,0
2005-08-31,9.671,9.737,9.671,9.717,100329,0
2005-09-01,9.731,9.776,9.717,9.776,124941,0
2005-09-02,9.751,9.826,9.751,9.826,66262,0
2005-09-06,9.888,9.888,9.838,9.861,78244,0
2005-09-07,9.902,9.908,9.861,9.908,49220,0
2005-09-08,9.921,9.921,9.831,9.88,71144,0
2005-09-09,9.908,9.908,9.861,9.888,36278,0
2005-09-12,9.921,9.948,9.831,9.88,39603,0
2005-09-13,9.874,9.954,9.874,9.948,119892,0
2005-09-14,9.921,9.954,9.802,9.867,145291,0
2005-09-15,9.826,9.861,9.731,9.776,103486,0
2005-09-16,9.776,9.802,9.697,9.703,89130,0
2005-09-19,9.691,9.731,9.655,9.691,43058,0
2005-09-20,9.697,9.737,9.684,9.723,54269,0
2005-09-21,9.751,9.819,9.71,9.769,61522,0
2005-09-22,9.798,9.802,9.572,9.636,130936,0
2005-09-23,9.626,9.626,9.546,9.579,105697,0
2005-09-26,9.584,9.665,9.553,9.565,79668,0
2005-09-27,9.63,9.665,9.553,9.659,118945,0
2005-09-28,9.618,9.71,9.618,9.691,80618,0
2005-09-29,9.697,9.762,9.665,9.762,63416,0
2005-09-30,9.723,9.826,9.723,9.819,57427,0
2005-10-03,9.88,9.88,9.744,9.808,69881,0
2005-10-04,9.762,9.861,9.762,9.819,92129,0
2005-10-05,9.849,9.874,9.798,9.802,74304,0
2005-10-06,9.808,9.895,9.782,9.895,72877,0
2005-10-07,9.888,9.895,9.849,9.861,144660,0
2005-10-10,9.928,9.928,9.802,9.874,45588,0
2005-10-11,9.826,9.861,9.808,9.808,115160,0
2005-10-12,9.808,9.826,9.697,9.703,103486,0
2005-10-13,9.665,9.731,9.539,9.584,144979,0
2005-10-14,9.572,9.655,9.4956,9.532,90241,0
2005-10-17,9.532,9.599,9.4757,9.511,88968,0
2005-10-18,9.4757,9.526,9.4132,9.4896,106007,0
2005-10-19,9.3711,9.4598,9.3711,9.4132,87241,0
2005-10-20,9.3574,9.4518,9.3574,9.3831,90869,0
2005-10-21,9.3711,9.433,9.3654,9.428,81874,0
2005-10-24,9.4896,9.4896,9.4459,9.4568,31394,0
2005-10-25,9.4598,9.511,9.4598,9.4956,86450,0
2005-10-26,9.4757,9.4956,9.3711,9.3879,81720,0
2005-10-27,9.4518,9.4518,9.4008,9.4459,33443,0
2005-10-28,9.4757,9.503,9.4459,9.503,59787,0
2005-10-31,9.4757,9.4896,9.4202,9.4568,111220,0
2005-11-01,9.503,9.511,9.44,9.4956,70044,0
2005-11-02,9.4827,9.4956,9.4518,9.4757,76511,0
2005-11-03,9.503,9.511,9.4598,9.503,87078,0
2005-11-04,9.503,9.511,9.4827,9.511,41804,0
2005-11-07,9.511,9.665,9.4956,9.626,184415,0
2005-11-08,9.655,9.755,9.655,9.755,110899,0
2005-11-09,9.755,9.802,9.636,9.642,65151,0
2005-11-10,9.665,9.684,9.592,9.605,35024,0
2005-11-11,9.636,9.678,9.605,9.655,79822,0
2005-11-14,9.626,9.636,9.521,9.584,86767,0
2005-11-15,9.572,9.649,9.546,9.63,80140,0
2005-11-16,9.572,9.642,9.557,9.584,84559,0
2005-11-17,9.697,9.697,9.572,9.655,65463,0
2005-11-18,9.717,9.717,9.649,9.678,85661,0
2005-11-21,9.691,9.762,9.636,9.762,129989,0
2005-11-22,9.731,9.762,9.697,9.762,48902,0
2005-11-23,9.762,9.762,9.678,9.737,46222,0
2005-11-25,9.755,9.798,9.717,9.744,71144,0
2005-11-28,9.744,9.776,9.678,9.769,65463,0
2005-11-29,9.737,9.854,9.737,9.808,62467,0
2005-11-30,9.808,9.826,9.755,9.798,60421,0
2005-12-01,9.798,9.798,9.755,9.762,56484,0
2005-12-02,9.737,9.798,9.737,9.737,42119,0
2005-12-05,9.731,9.802,9.731,9.755,40544,0
2005-12-06,9.737,9.808,9.731,9.791,41487,0
2005-12-07,9.808,9.888,9.762,9.838,78402,0
2005-12-08,9.798,9.798,9.744,9.776,102541,0
2005-12-09,9.737,9.798,9.737,9.769,61685,0
2005-12-12,9.776,9.814,9.737,9.769,75408,0
2005-12-13,9.769,9.88,9.769,9.874,163427,0
2005-12-14,9.814,9.902,9.814,9.867,109162,0
2005-12-15,9.888,9.915,9.849,9.915,46222,0
2005-12-16,9.895,9.895,9.854,9.895,56156,0
2005-12-19,9.954,9.954,9.888,9.888,59001,0
2005-12-20,9.867,9.942,9.854,9.888,77613,0
2005-12-21,9.888,9.985,9.831,9.854,82818,0
2005-12-22,9.838,9.928,9.838,9.888,101438,0
2005-12-23,9.867,9.96,9.867,9.942,86450,0
2005-12-27,9.888,9.985,9.867,9.948,77139,0
2005-12-28,9.954,10.047,9.948,10.041,35804,0
2005-12-29,10.047,10.106,9.954,10.058,50324,0
2005-12-30,10.125,10.138,10.027,10.035,60421,0
2006-01-03,10.041,10.132,10.012,10.02,55842,0
2006-01-04,9.861,10.078,9.861,10.007,188205,0
2006-01-05,10.02,10.053,9.985,10.041,69092,0
2006-01-06,10.041,10.118,10.027,10.118,86767,0
2006-01-09,10.125,10.132,10.047,10.112,74466,0
2006-01-10,10.086,10.112,10.047,10.047,46695,0
2006-01-11,9.991,10.086,9.991,10.007,77457,0
2006-01-12,9.985,10.007,9.861,9.902,41018,0
2006-01-13,9.915,9.935,9.831,9.88,80140,0
2006-01-17,9.831,9.895,9.798,9.843,128569,0
2006-01-18,9.831,9.849,9.826,9.826,62316,0
2006-01-19,9.838,9.935,9.819,9.908,62631,0
2006-01-20,9.888,10.002,9.867,9.996,81402,0
2006-01-23,9.96,9.996,9.888,9.895,96069,0
2006-01-24,9.854,10.106,9.854,9.996,76672,0
2006-01-25,9.968,10.035,9.968,10.007,44963,0
2006-01-26,10.007,10.138,9.867,10.086,137716,0
2006-01-27,10.112,10.112,10.047,10.058,62631,0
2006-01-30,10.053,10.078,9.791,9.808,179368,0
2006-01-31,9.798,9.979,9.791,9.96,165960,0
2006-02-01,9.96,9.96,9.4677,9.4677,185993,0
2006-02-02,9.2782,9.4677,9.2416,9.4063,621235,0
2006-02-03,9.3449,9.3574,9.2552,9.3183,137406,0
2006-02-06,9.2121,9.2656,9.1205,9.1272,283329,0
2006-02-07,9.0835,9.1337,9.0835,9.1146,207129,0
2006-02-08,9.0945,9.1414,9.0665,9.1272,326706,0
2006-02-09,9.1146,9.1557,9.1023,9.1023,175743,0
2006-02-10,9.1023,9.3183,9.0665,9.2043,239629,0
2006-02-13,9.185,9.1995,9.1482,9.1606,132202,0
2006-02-14,9.1414,9.1722,9.1023,9.1482,121628,0
2006-02-15,9.1918,9.1918,9.1414,9.1482,106007,0
2006-02-16,9.1414,9.1783,9.1337,9.1722,70199,0
2006-02-17,9.1414,9.2179,9.1414,9.1995,91021,0
2006-02-21,9.1674,9.2704,9.1674,9.2704,95760,0
2006-02-22,9.2552,9.3253,9.2416,9.2909,97176,0
2006-02-23,9.3253,9.3253,9.2377,9.2656,120052,0
2006-02-24,9.2782,9.2851,9.2241,9.2552,72414,0
2006-02-27,9.2241,9.2909,9.2241,9.2851,45434,0
2006-02-28,9.2552,9.3389,9.2552,9.3389,79668,0
2006-03-01,9.3449,9.3879,9.2977,9.3879,82509,0
2006-03-02,9.3879,9.3879,9.3183,9.3449,69419,0
2006-03-03,9.3507,9.3507,9.2977,9.3183,61207,0
2006-03-06,9.2851,9.332,9.2704,9.3056,63103,0
2006-03-07,9.2851,9.2909,9.1918,9.1918,71304,0
2006-03-08,9.1995,9.2416,9.1606,9.2416,47798,0
2006-03-09,9.2377,9.2475,9.185,9.2241,54426,0
2006-03-10,9.2309,9.2656,9.1482,9.26,134404,0
2006-03-13,9.2552,9.2656,9.2121,9.2416,53950,0
2006-03-14,9.2416,9.2416,9.1918,9.1995,86767,0
2006-03-15,9.1918,9.2241,9.1674,9.1918,77300,0
2006-03-16,9.1783,9.2241,9.1606,9.185,95760,0
2006-03-17,9.1783,9.2377,9.1783,9.185,72245,0
2006-03-20,9.2179,9.2241,9.185,9.2043,56484,0
2006-03-21,9.2179,9.2241,9.1606,9.185,89448,0
2006-03-22,9.185,9.2121,9.1606,9.2043,47327,0
2006-03-23,9.1414,9.2377,9.1414,9.2241,69881,0
2006-03-24,9.2241,9.2475,9.2043,9.2377,132988,0
2006-03-27,9.2121,9.2475,9.1918,9.2241,65314,0
2006-03-28,9.2416,9.2416,9.185,9.1918,78876,0
2006-03-29,9.2241,9.2909,9.1783,9.2475,138035,0
2006-03-30,9.185,9.2977,9.185,9.2552,100021,0
2006-03-31,9.1674,9.3831,9.1674,9.3389,112166,0
2006-04-03,9.3389,9.3711,9.2977,9.332,63885,0
2006-04-04,9.3831,9.3928,9.3389,9.3831,60105,0
2006-04-05,9.3831,9.3831,9.2909,9.3449,55220,0
2006-04-06,9.2909,9.3654,9.2851,9.332,77457,0
2006-04-07,9.3831,9.3879,9.3134,9.3389,54743,0
2006-04-10,9.2977,9.3449,9.2909,9.2909,70516,0
2006-04-11,9.2416,9.3056,9.2416,9.2704,81874,0
2006-04-12,9.2552,9.2782,9.2121,9.2552,70044,0
2006-04-13,9.2552,9.2909,9.2309,9.2552,46854,0
2006-04-17,9.2416,9.2416,9.1722,9.2121,115950,0
2006-04-18,9.1783,9.2377,9.1482,9.1918,93708,0
2006-04-19,9.1482,9.2121,9.0835,9.0945,152236,0
2006-04-20,9.0665,9.1482,9.0665,9.0945,29816,0
2006-04-21,9.0945,9.1722,9.0945,9.1482,36131,0
2006-04-24,9.1606,9.2179,9.1205,9.185,41963,0
2006-04-25,9.1918,9.1918,9.1272,9.1606,40544,0
2006-04-26,9.1918,9.1918,9.0665,9.1606,119104,0
2006-04-27,9.1674,9.185,9.0945,9.1557,56012,0
2006-04-28,9.0945,9.1995,9.0945,9.1482,46222,0
2006-05-01,9.2121,9.2416,9.1783,9.2179,61844,0
2006-05-02,9.1995,9.3183,9.1995,9.2309,70674,0
2006-05-03,9.2475,9.2552,9.1918,9.1995,80454,0
2006-05-04,9.1995,9.2377,9.1995,9.2309,52687,0
2006-05-05,9.2309,9.2309,9.1783,9.2309,66262,0
2006-05-08,9.2043,9.2851,9.2043,9.2782,68781,0
2006-05-09,9.26,9.3056,9.2309,9.2909,98281,0
2006-05-10,9.2309,9.2909,9.2043,9.2416,143083,0
2006-05-11,9.2416,9.2416,9.1783,9.1918,48114,0
2006-05-12,9.2475,9.2656,9.2121,9.2552,88495,0
2006-05-15,9.2851,9.2851,9.2179,9.2179,35804,0
2006-05-16,9.2241,9.26,9.2179,9.2309,22406,0
2006-05-17,9.2241,9.2552,9.0945,9.0945,127308,0
2006-05-18,9.1606,9.2043,9.1205,9.1272,64359,0
2006-05-19,9.1918,9.2241,9.1722,9.185,79190,0
2006-05-22,9.1995,9.2475,9.1918,9.2241,54893,0
2006-05-23,9.2416,9.2704,9.2043,9.2179,52687,0
2006-05-24,9.2121,9.2782,9.2043,9.2416,56484,0
2006-05-25,9.2552,9.2977,9.2179,9.2416,72877,0
2006-05-26,9.26,9.3654,9.26,9.3056,56786,0
2006-05-30,9.2977,9.3751,9.26,9.3183,45275,0
2006-05-31,9.3134,9.3389,9.2704,9.3056,48744,0
2006-06-01,9.3134,9.3449,9.2656,9.3389,69881,0
2006-06-02,9.3751,9.4063,9.332,9.4063,50478,0
2006-06-05,9.4063,9.4063,9.3574,9.3574,27452,0
2006-06-06,9.3831,9.3879,9.3056,9.3253,69729,0
2006-06-07,9.3711,9.4008,9.3253,9.4008,71304,0
2006-06-08,9.3879,9.3879,9.2704,9.2977,50324,0
2006-06-09,9.4459,9.4459,9.3056,9.3507,66887,0
2006-06-12,9.4132,9.4132,9.2977,9.3183,41963,0
2006-06-13,9.2851,9.3654,9.2552,9.2552,66732,0
2006-06-14,9.26,9.3134,9.2309,9.26,35176,0
2006-06-15,9.2909,9.4459,9.2704,9.4202,88495,0
2006-06-16,9.4459,9.4459,9.332,9.332,20035,0
2006-06-19,9.3389,9.3711,9.2656,9.2909,105224,0
2006-06-20,9.2909,9.3507,9.2377,9.2704,86920,0
2006-06-21,9.2552,9.2656,9.2241,9.2241,67365,0
2006-06-22,9.2241,9.26,9.2121,9.2241,45275,0
2006-06-23,9.2475,9.2475,9.1414,9.1674,128087,0
2006-06-26,9.2179,9.2179,9.1272,9.1337,76038,0
2006-06-27,9.1918,9.2043,9.1146,9.1918,76346,0
2006-06-28,9.2475,9.26,9.1606,9.2043,163125,0
2006-06-29,9.1918,9.26,9.1557,9.1918,96069,0
2006-06-30,9.2241,9.2782,9.1918,9.2475,68144,0
2006-07-03,9.3134,9.3134,9.2552,9.3056,26974,0
2006-07-05,9.3056,9.3449,9.2851,9.2909,34548,0
2006-07-06,9.2977,9.3879,9.2977,9.3449,66732,0
2006-07-07,9.4132,9.4757,9.4132,9.4132,131729,0
2006-07-10,9.4459,9.4459,9.3507,9.3711,125105,0
2006-07-11,9.3711,9.4063,9.2977,9.3711,155078,0
2006-07-12,9.3751,9.3751,9.3134,9.3449,82189,0
2006-07-13,9.3831,9.3879,9.3183,9.3574,37229,0
2006-07-14,9.3711,9.3879,9.332,9.3574,29497,0
2006-07-17,9.4132,9.4132,9.2552,9.3134,132988,0
2006-07-18,9.3134,9.3183,9.2309,9.2309,78244,0
2006-07-19,9.2241,9.3134,9.2179,9.2704,90080,0
2006-07-20,9.3183,9.332,9.2782,9.2782,100177,0
2006-07-21,9.2179,9.4132,9.1995,9.3654,120523,0
2006-07-24,9.3831,9.44,9.3711,9.3751,63416,0
2006-07-25,9.44,9.44,9.3507,9.3751,69567,0
2006-07-26,9.4008,9.4132,9.3507,9.3574,62786,0
2006-07-27,9.4008,9.4132,9.3449,9.3928,25869,0
2006-07-28,9.428,9.511,9.4132,9.4132,99071,0
2006-07-31,9.4757,9.511,9.4132,9.44,76197,0
2006-08-01,9.503,9.503,9.4518,9.4518,43226,0
2006-08-02,9.4677,9.511,9.4568,9.4677,63576,0
2006-08-03,9.511,9.539,9.4827,9.4896,84707,0
2006-08-04,9.511,9.532,9.4459,9.4459,99856,0
2006-08-07,9.4757,9.546,9.4459,9.546,125887,0
2006-08-08,9.4896,9.605,9.4896,9.592,96549,0
2006-08-09,9.611,9.649,9.511,9.539,101748,0
2006-08-10,9.511,9.63,9.4757,9.572,65151,0
2006-08-11,9.584,9.618,9.539,9.579,41963,0
2006-08-14,9.572,9.659,9.511,9.584,162642,0
2006-08-15,9.671,9.71,9.605,9.71,97966,0
2006-08-16,9.867,9.867,9.691,9.697,68305,0
2006-08-17,9.723,9.791,9.71,9.769,100177,0
2006-08-18,9.808,9.819,9.762,9.776,68144,0
2006-08-21,9.769,9.838,9.762,9.762,85820,0
2006-08-22,9.769,9.849,9.744,9.808,137716,0
2006-08-23,9.831,9.867,9.737,9.737,83613,0
2006-08-24,9.814,9.843,9.71,9.776,172107,0
2006-08-25,9.802,9.808,9.731,9.769,89292,0
2006-08-28,9.691,9.854,9.684,9.854,86291,0
2006-08-29,9.88,9.902,9.826,9.838,84872,0
2006-08-30,9.888,9.948,9.861,9.888,73834,0
2006-08-31,9.942,9.96,9.867,9.902,60421,0
2006-09-01,9.921,9.954,9.874,9.88,76672,0
2006-09-05,9.861,9.928,9.843,9.915,103171,0
2006-09-06,9.935,9.935,9.808,9.819,86291,0
2006-09-07,9.782,9.861,9.737,9.831,75092,0
2006-09-08,9.985,10.047,9.843,9.854,87241,0
2006-09-11,9.874,9.888,9.849,9.854,49536,0
2006-09-12,9.808,9.888,9.782,9.854,50170,0
2006-09-13,9.867,9.921,9.854,9.88,44016,0
2006-09-14,9.867,9.928,9.861,9.921,67048,0
2006-09-15,9.902,9.996,9.902,9.972,65790,0
2006-09-18,10.002,10.035,9.915,9.915,51431,0
2006-09-19,9.921,10.027,9.921,9.96,42910,0
2006-09-20,10.012,10.027,9.948,9.96,87402,0
2006-09-21,9.972,10.012,9.935,9.935,71144,0
2006-09-22,9.954,10.041,9.954,9.996,29652,0
2006-09-25,9.954,10.035,9.895,9.942,76828,0
2006-09-26,9.942,9.979,9.908,9.942,111690,0
2006-09-27,9.979,10.041,9.96,9.996,66262,0
2006-09-28,9.954,9.985,9.921,9.935,83291,0
2006-09-29,9.948,9.968,9.935,9.954,22247,0
2006-10-02,9.954,9.996,9.928,9.928,28553,0
2006-10-03,9.935,9.972,9.908,9.948,92129,0
2006-10-04,9.928,9.954,9.908,9.908,47327,0
2006-10-05,9.888,9.921,9.867,9.921,85661,0
2006-10-06,9.895,9.915,9.854,9.88,38809,0
2006-10-09,9.874,9.874,9.849,9.854,20980,0
2006-10-10,9.808,9.819,9.776,9.814,121156,0
2006-10-11,9.791,9.826,9.776,9.776,41804,0
2006-10-12,9.802,9.826,9.723,9.744,92287,0
2006-10-13,9.723,9.723,9.642,9.649,65151,0
2006-10-16,9.63,9.665,9.605,9.63,147978,0
2006-10-17,9.592,9.636,9.592,9.626,100177,0
2006-10-18,9.605,9.636,9.516,9.599,108851,0
2006-10-19,9.618,9.691,9.579,9.678,63731,0
2006-10-20,9.697,9.697,9.665,9.665,52845,0
2006-10-23,9.671,9.671,9.649,9.659,25712,0
2006-10-24,9.659,9.691,9.659,9.671,21295,0
2006-10-25,9.671,9.723,9.671,9.703,33283,0
2006-10-26,9.703,9.762,9.659,9.684,171325,0
2006-10-27,9.731,9.769,9.691,9.731,50638,0
2006-10-30,9.697,9.717,9.671,9.717,62467,0
2006-10-31,9.697,9.744,9.691,9.744,29652,0
2006-11-01,9.762,9.782,9.697,9.782,48114,0
2006-11-02,9.731,9.808,9.731,9.798,61685,0
2006-11-03,9.762,9.791,9.762,9.762,32811,0
2006-11-06,9.762,9.838,9.762,9.798,62467,0
2006-11-07,9.703,9.838,9.703,9.831,93550,0
2006-11-08,9.802,9.838,9.798,9.814,41487,0
2006-11-09,9.744,9.776,9.731,9.762,63416,0
2006-11-10,9.744,9.819,9.744,9.782,26346,0
2006-11-13,9.819,9.838,9.791,9.802,93708,0
2006-11-14,9.849,9.867,9.802,9.867,54893,0
2006-11-15,9.867,9.902,9.831,9.902,78402,0
2006-11-16,9.888,9.96,9.854,9.921,99381,0
2006-11-17,9.902,10.027,9.902,9.991,94816,0
2006-11-20,9.991,10.002,9.921,9.935,68781,0
2006-11-21,9.935,10.002,9.843,9.991,65151,0
2006-11-22,9.954,10.012,9.935,10.012,72090,0
2006-11-24,9.954,9.979,9.902,9.915,7726,0
2006-11-27,9.954,10.041,9.928,10.041,34867,0
2006-11-28,9.979,10.086,9.979,10.071,48266,0
2006-11-29,10.027,10.099,10.02,10.086,45275,0
2006-11-30,10.041,10.143,10.035,10.143,78090,0
2006-12-01,10.172,10.218,10.118,10.181,56954,0
2006-12-04,10.243,10.306,10.198,10.218,21139,0
2006-12-05,10.312,10.312,10.213,10.236,55049,0
2006-12-06,10.271,10.326,10.236,10.236,97966,0
2006-12-07,10.132,10.243,10.132,10.236,76038,0
2006-12-08,10.205,10.205,10.125,10.172,66410,0
2006-12-11,10.143,10.205,10.053,10.154,91658,0
2006-12-12,10.192,10.198,10.058,10.078,102708,0
2006-12-13,10.112,10.125,9.979,9.996,73982,0
2006-12-14,9.985,9.985,9.831,9.888,152550,0
2006-12-15,9.895,9.968,9.895,9.921,81248,0
2006-12-18,9.948,10.02,9.921,9.942,54583,0
2006-12-19,9.928,9.935,9.854,9.928,67673,0
2006-12-20,9.991,9.991,9.867,9.88,78090,0
2006-12-21,9.902,9.954,9.88,9.942,34077,0
2006-12-22,9.88,9.985,9.88,9.928,96230,0
2006-12-26,9.888,10.02,9.888,10.012,55533,0
2006-12-27,9.985,10.071,9.985,10.047,25557,0
2006-12-28,10.143,10.143,9.996,10.066,89754,0
2006-12-29,10.099,10.181,10.071,10.172,41804,0
2007-01-03,10.112,10.143,10.041,10.071,52219,0
2007-01-04,10.012,10.078,9.985,10.071,44642,0
2007-01-05,10.047,10.078,9.991,10.066,75092,0
2007-01-08,10.027,10.167,10.02,10.053,74145,0
2007-01-09,10.058,10.143,10.058,10.066,164223,0
2007-01-10,10.086,10.112,10.02,10.086,50324,0
2007-01-11,9.985,10.041,9.948,10.007,78402,0
2007-01-12,9.985,10.047,9.985,10.012,60263,0
2007-01-16,9.968,10.066,9.968,9.996,70831,0
2007-01-17,10.002,10.058,9.991,9.991,72570,0
2007-01-18,10.02,10.035,9.861,9.888,186310,0
2007-01-19,9.942,9.942,9.843,9.88,100487,0
2007-01-22,9.867,9.908,9.867,9.874,56630,0
2007-01-23,9.854,9.88,9.849,9.861,33603,0
2007-01-24,9.843,9.854,9.826,9.849,86920,0
2007-01-25,9.874,9.895,9.826,9.874,136765,0
2007-01-26,9.874,9.895,9.838,9.888,47006,0
2007-01-29,9.867,9.948,9.867,9.942,64839,0
2007-01-30,9.902,9.972,9.895,9.972,89920,0
2007-01-31,9.921,9.991,9.921,9.968,72245,0
2007-02-01,10.047,10.066,9.985,10.02,67203,0
2007-02-02,10.02,10.071,10.012,10.053,59787,0
2007-02-05,10.078,10.086,10.02,10.047,120363,0
2007-02-06,10.092,10.112,10.041,10.112,29652,0
2007-02-07,10.143,10.167,10.053,10.078,100329,0
2007-02-08,10.078,10.078,9.991,9.991,70988,0
2007-02-09,9.996,10.053,9.96,10.012,101278,0
2007-02-12,10.047,10.125,10.02,10.02,98117,0
2007-02-13,10.027,10.066,9.996,10.027,48744,0
2007-02-14,10.041,10.106,10.041,10.058,66102,0
2007-02-15,10.112,10.125,10.071,10.106,49849,0
2007-02-16,10.125,10.132,10.053,10.092,127779,0
2007-02-20,10.078,10.143,10.012,10.035,74466,0
2007-02-21,10.012,10.066,9.985,9.985,54743,0
2007-02-22,9.972,10.007,9.935,9.935,62631,0
2007-02-23,9.921,10.007,9.921,9.972,37394,0
2007-02-26,10.035,10.053,9.996,10.047,36803,0
2007-02-27,10.053,10.078,10.02,10.041,30287,0
2007-02-28,10.106,10.118,10.012,10.047,83924,0
2007-03-01,10.143,10.143,10.012,10.053,35496,0
2007-03-02,10.118,10.192,10.118,10.125,37071,0
2007-03-05,10.16,10.16,10.066,10.086,57108,0
2007-03-06,10.112,10.138,10.058,10.058,73508,0
2007-03-07,10.092,10.092,10.053,10.066,46695,0
2007-03-08,10.099,10.132,10.099,10.106,60421,0
2007-03-09,10.138,10.154,10.106,10.106,66573,0
2007-03-12,10.106,10.188,10.099,10.172,46058,0
2007-03-13,10.198,10.236,10.188,10.188,84238,0
2007-03-14,10.243,10.243,10.125,10.218,75877,0
2007-03-15,10.251,10.251,10.181,10.198,68942,0
2007-03-16,10.143,10.243,10.143,10.205,29497,0
2007-03-19,10.243,10.258,10.192,10.192,56786,0
2007-03-20,10.251,10.251,10.181,10.181,95597,0
2007-03-21,10.205,10.251,10.181,10.198,81559,0
2007-03-22,10.147,10.243,10.147,10.181,59001,0
2007-03-23,10.198,10.23,10.198,10.198,55373,0
2007-03-26,10.192,10.251,10.192,10.225,53950,0
2007-03-27,10.236,10.265,10.23,10.243,27604,0
2007-03-28,10.236,10.271,10.23,10.236,62631,0
2007-03-29,10.271,10.299,10.243,10.265,44642,0
2007-03-30,10.265,10.265,10.236,10.243,26816,0
2007-04-02,10.243,10.312,10.236,10.312,55049,0
2007-04-03,10.312,10.344,10.283,10.289,64359,0
2007-04-04,10.312,10.371,10.258,10.265,105224,0
2007-04-05,10.265,10.299,10.236,10.265,48902,0
2007-04-09,10.236,10.258,10.23,10.236,20509,0
2007-04-10,10.188,10.277,10.181,10.271,75725,0
2007-04-11,10.236,10.283,10.213,10.213,78727,0
2007-04-12,10.265,10.294,10.225,10.236,47327,0
2007-04-13,10.213,10.271,10.205,10.243,39437,0
2007-04-16,10.225,10.265,10.086,10.167,120523,0
2007-04-17,10.16,10.167,10.092,10.092,61844,0
2007-04-18,10.092,10.118,10.047,10.053,65151,0
2007-04-19,10.002,10.125,9.996,10.106,80927,0
2007-04-20,10.099,10.143,10.078,10.112,37545,0
2007-04-23,10.092,10.147,10.078,10.078,54105,0
2007-04-24,10.066,10.138,10.066,10.071,35176,0
2007-04-25,10.086,10.118,10.078,10.086,53632,0
2007-04-26,10.086,10.125,10.071,10.078,46386,0
2007-04-27,10.071,10.112,10.058,10.078,30444,0
2007-04-30,10.092,10.132,10.086,10.112,60733,0
2007-05-01,10.143,10.154,10.099,10.138,109328,0
2007-05-02,10.099,10.198,10.099,10.192,57579,0
2007-05-03,10.188,10.236,10.188,10.205,84872,0
2007-05-04,10.181,10.265,10.181,10.23,70674,0
2007-05-07,10.271,10.289,10.225,10.236,50324,0
2007-05-08,10.23,10.289,10.23,10.243,56630,0
2007-05-09,10.271,10.271,10.198,10.218,56484,0
2007-05-10,10.198,10.243,10.198,10.205,61844,0
2007-05-11,10.16,10.236,10.16,10.218,51270,0
2007-05-14,10.23,10.277,10.181,10.243,56317,0
2007-05-15,10.277,10.277,10.218,10.225,46695,0
2007-05-16,10.205,10.294,10.205,10.271,39603,0
2007-05-17,10.283,10.283,10.213,10.23,64677,0
2007-05-18,10.225,10.283,10.218,10.218,47962,0
2007-05-21,10.225,10.289,10.213,10.213,57894,0
2007-05-22,10.243,10.283,10.218,10.251,45275,0
2007-05-23,10.258,10.317,10.258,10.265,60263,0
2007-05-24,10.243,10.243,10.132,10.147,79190,0
2007-05-25,10.143,10.236,10.143,10.205,36914,0
2007-05-29,10.154,10.251,10.154,10.213,43058,0
2007-05-30,10.251,10.289,10.218,10.271,40231,0
2007-05-31,10.213,10.294,10.213,10.236,40072,0
2007-06-01,10.271,10.306,10.243,10.243,27760,0
2007-06-04,10.236,10.332,10.181,10.181,31710,0
2007-06-05,10.213,10.299,10.181,10.188,70044,0
2007-06-06,10.188,10.271,10.188,10.271,33603,0
2007-06-07,10.198,10.198,9.979,9.979,83924,0
2007-06-08,9.96,9.996,9.762,9.762,136928,0
2007-06-11,9.731,9.762,9.618,9.618,105224,0
2007-06-12,9.618,9.665,9.579,9.592,78244,0
2007-06-13,9.539,9.665,9.539,9.649,141977,0
2007-06-14,9.626,9.684,9.626,9.659,40544,0
2007-06-15,9.762,9.762,9.665,9.723,104440,0
2007-06-18,9.717,9.723,9.697,9.697,36131,0
2007-06-19,9.697,9.731,9.697,9.703,54269,0
2007-06-20,9.717,9.731,9.665,9.671,36598,0
2007-06-21,9.717,9.723,9.63,9.642,51431,0
2007-06-22,9.636,9.655,9.592,9.618,45117,0
2007-06-25,9.618,9.636,9.599,9.618,48744,0
2007-06-26,9.572,9.642,9.553,9.592,58842,0
2007-06-27,9.526,9.665,9.526,9.636,53165,0
2007-06-28,9.665,9.697,9.636,9.655,18456,0
2007-06-29,9.636,9.703,9.605,9.626,59001,0
2007-07-02,9.611,9.703,9.605,9.671,35804,0
2007-07-03,9.691,9.737,9.671,9.71,36445,0
2007-07-05,9.71,9.71,9.642,9.642,26346,0
2007-07-06,9.649,9.671,9.63,9.659,36445,0
2007-07-09,9.63,9.751,9.592,9.599,64207,0
2007-07-10,9.618,9.618,9.539,9.539,53479,0
2007-07-11,9.565,9.565,9.4757,9.503,57108,0
2007-07-12,9.4757,9.539,9.4598,9.4598,91496,0
2007-07-13,9.4132,9.4518,9.4132,9.4202,53009,0
2007-07-16,9.4132,9.4459,9.3389,9.3389,53479,0
2007-07-17,9.2851,9.3831,9.2704,9.3134,58532,0
2007-07-18,9.2656,9.3654,9.2656,9.3574,128731,0
2007-07-19,9.3183,9.3654,9.3183,9.3574,45750,0
2007-07-20,9.2851,9.3831,9.2851,9.3654,37696,0
2007-07-23,9.3507,9.3879,9.3449,9.3507,49220,0
2007-07-24,9.3389,9.3711,9.3056,9.3389,56630,0
2007-07-25,9.3449,9.3751,9.2851,9.3183,90389,0
2007-07-26,9.3183,9.3574,9.3183,9.3183,59157,0
2007-07-27,9.3711,9.3711,9.2909,9.3056,65790,0
2007-07-30,9.3711,9.3751,9.2851,9.2851,57579,0
2007-07-31,9.3831,9.4132,9.3056,9.3056,50170,0
2007-08-01,9.433,9.433,9.2475,9.3389,39910,0
2007-08-02,9.4008,9.4598,9.3449,9.4568,51897,0
2007-08-03,9.3831,9.503,9.3831,9.4956,34699,0
2007-08-06,9.539,9.539,9.4459,9.4598,30287,0
2007-08-07,9.3831,9.4956,9.3831,9.428,71304,0
2007-08-08,9.511,9.642,9.3928,9.4459,104749,0
2007-08-09,9.433,9.433,9.332,9.3831,63576,0
2007-08-10,9.4459,9.553,9.1995,9.3751,90869,0
2007-08-13,9.3183,9.4956,9.3183,9.428,37861,0
2007-08-14,9.428,9.4568,9.3654,9.4063,59315,0
2007-08-15,9.3507,9.3879,9.0403,9.0403,159803,0
2007-08-16,8.8565,8.8565,8.4448,8.7672,317557,0
2007-08-17,8.8565,9.1337,8.8565,9.0465,105697,0
2007-08-20,9.088,9.4459,9.0713,9.4132,108053,0
2007-08-21,9.4202,9.4202,9.2552,9.3574,108053,0
2007-08-22,9.4008,9.4008,9.2909,9.3056,60421,0
2007-08-23,9.3831,9.3831,9.2121,9.3056,54583,0
2007-08-24,9.2241,9.3507,9.2121,9.2977,55686,0
2007-08-27,9.3449,9.3449,9.1918,9.2309,74771,0
2007-08-28,9.3056,9.3056,9.1081,9.1081,72090,0
2007-08-29,9.1606,9.2241,9.0945,9.1272,81874,0
2007-08-30,9.2241,9.2377,9.1337,9.2309,42590,0
2007-08-31,9.3183,9.3183,9.2656,9.2977,25081,0
2007-09-04,9.3507,9.3711,9.2704,9.3654,70516,0
2007-09-05,9.3056,9.4202,9.3056,9.4132,79028,0
2007-09-06,9.44,9.4827,9.3654,9.4518,58532,0
2007-09-07,9.4568,9.4896,9.433,9.4677,34396,0
2007-09-10,9.4956,9.599,9.4827,9.546,75877,0
2007-09-11,9.611,9.649,9.532,9.642,59315,0
2007-09-12,9.636,9.636,9.4677,9.4896,47484,0
2007-09-13,9.4459,9.503,9.3507,9.3507,60583,0
2007-09-14,9.3831,9.4008,9.3183,9.3183,36598,0
2007-09-17,9.4459,9.4459,9.3253,9.3831,59787,0
2007-09-18,9.4459,9.4956,9.3507,9.4598,50006,0
2007-09-19,9.511,9.532,9.4008,9.4202,77771,0
2007-09-20,9.3507,9.4568,9.3507,9.3654,27452,0
2007-09-21,9.3507,9.4132,9.3507,9.3654,31236,0
2007-09-24,9.3253,9.511,9.3253,9.3654,67673,0
2007-09-25,9.332,9.44,9.332,9.332,70516,0
2007-09-26,9.2851,9.428,9.2851,9.3449,34077,0
2007-09-27,9.4132,9.4956,9.3654,9.4568,51431,0
2007-09-28,9.4598,9.553,9.4598,9.539,31710,0
2007-10-01,9.546,9.605,9.503,9.539,57894,0
2007-10-02,9.511,9.572,9.4677,9.572,80140,0
2007-10-03,9.572,9.659,9.539,9.539,44642,0
2007-10-04,9.511,9.659,9.511,9.579,26187,0
2007-10-05,9.511,9.626,9.511,9.511,37229,0
2007-10-08,9.516,9.642,9.516,9.626,21455,0
2007-10-09,9.546,9.605,9.526,9.553,49057,0
2007-10-10,9.572,9.611,9.516,9.611,45275,0
2007-10-11,9.605,9.636,9.592,9.592,37545,0
2007-10-12,9.626,9.63,9.579,9.579,46695,0
2007-10-15,9.618,9.626,9.553,9.572,25400,0
2007-10-16,9.691,9.691,9.539,9.605,44797,0
2007-10-17,9.649,9.665,9.516,9.572,59157,0
2007-10-18,9.626,9.649,9.557,9.636,41018,0
2007-10-19,9.649,9.684,9.626,9.636,26346,0
2007-10-22,9.642,9.731,9.611,9.665,37229,0
2007-10-23,9.751,9.751,9.678,9.678,30918,0
2007-10-24,9.671,9.717,9.565,9.565,47327,0
2007-10-25,9.605,9.63,9.4518,9.4518,76346,0
2007-10-26,9.3928,9.553,9.3928,9.4568,73204,0
2007-10-29,9.521,9.565,9.511,9.532,31710,0
2007-10-30,9.4568,9.557,9.4568,9.511,63731,0
2007-10-31,9.4757,9.63,9.4757,9.553,42759,0
2007-11-01,9.4459,9.511,9.428,9.4757,121471,0
2007-11-02,9.4827,9.4896,9.4132,9.44,69881,0
2007-11-05,9.332,9.4677,9.332,9.3879,63576,0
2007-11-06,9.3507,9.4518,9.3134,9.4202,54743,0
2007-11-07,9.4459,9.4459,9.2475,9.2475,65627,0
2007-11-08,9.2475,9.3134,9.2475,9.26,76828,0
2007-11-09,9.2475,9.332,9.2377,9.2977,56630,0
2007-11-12,9.3183,9.3183,9.1918,9.1918,60733,0
2007-11-13,9.1918,9.2977,9.1722,9.2851,97337,0
2007-11-14,9.1995,9.2179,8.994,9.0137,127621,0
2007-11-15,9.0005,9.0005,8.8565,8.9383,173843,0
2007-11-16,8.9383,8.9383,8.805,8.8222,91021,0
2007-11-19,8.876,9.0326,8.7865,8.9769,104280,0
2007-11-20,8.9769,9.0465,8.8918,8.9383,70831,0
2007-11-21,8.876,9.0778,8.876,9.0403,46854,0
2007-11-23,9.0326,9.1081,8.9819,8.9819,20348,0
2007-11-26,9.0071,9.1272,8.9631,9.0137,101748,0
2007-11-27,8.9819,9.0665,8.9508,9.0465,98441,0
2007-11-28,9.0665,9.0665,8.9696,9.0326,155862,0
2007-11-29,9.0665,9.1272,8.9696,9.0403,66102,0
2007-11-30,9.0326,9.1146,8.994,9.0665,75408,0
2007-12-03,9.2241,9.2241,9.0465,9.0465,54105,0
2007-12-04,9.1606,9.2552,9.0465,9.2416,103647,0
2007-12-05,9.3183,9.3507,9.1337,9.2416,78402,0
2007-12-06,9.2121,9.2121,9.1414,9.1414,67993,0
2007-12-07,9.1081,9.1081,9.0465,9.0465,107587,0
2007-12-10,9.0137,9.1272,8.9508,9.0778,179210,0
2007-12-11,9.0204,9.1414,9.0005,9.0778,174636,0
2007-12-12,9.1146,9.1918,9.026,9.088,133775,0
2007-12-13,9.0835,9.088,8.9819,8.9819,86450,0
2007-12-14,8.9696,9.0531,8.9508,8.9508,70831,0
2007-12-17,8.8284,8.8703,8.6782,8.6837,332071,0
2007-12-18,8.6782,8.7865,8.6572,8.6636,211868,0
2007-12-19,8.6572,8.6572,8.5121,8.5896,308099,0
2007-12-20,8.6213,8.6518,8.5254,8.5642,209181,0
2007-12-21,8.6213,8.6213,8.5254,8.546,131254,0
2007-12-24,8.5706,8.6572,8.5327,8.6394,169270,0
2007-12-26,8.6213,8.6837,8.5642,8.634,181257,0
2007-12-27,8.6213,8.6903,8.5121,8.5966,197035,0
2007-12-28,8.6837,8.7279,8.5582,8.6636,303674,0
2007-12-31,8.6394,8.9819,8.6394,8.8174,304572,0
2008-01-02,8.864,8.8918,8.7553,8.864,96230,0
2008-01-03,8.8816,9.2043,8.8816,9.1272,178264,0
2008-01-04,9.1606,9.3253,9.088,9.3253,171478,0
2008-01-07,9.4132,9.511,9.3389,9.4008,117845,0
2008-01-08,9.4008,9.4598,9.4008,9.4132,106950,0
2008-01-09,9.4598,9.539,9.4202,9.4677,90711,0
2008-01-10,9.4896,9.503,9.3831,9.433,55220,0
2008-01-11,9.4132,9.532,9.3711,9.4956,60733,0
2008-01-14,9.526,9.605,9.521,9.579,72877,0
2008-01-15,9.611,9.697,9.557,9.697,68470,0
2008-01-16,9.751,9.751,9.605,9.665,83451,0
2008-01-17,9.665,9.717,9.516,9.539,66573,0
2008-01-18,9.553,9.553,9.3711,9.433,134562,0
2008-01-22,9.2909,9.511,9.2909,9.4598,73508,0
2008-01-23,9.511,10.02,9.4598,9.874,181891,0
2008-01-24,9.826,9.935,9.826,9.849,143237,0
2008-01-25,9.888,9.888,9.762,9.831,76828,0
2008-01-28,9.717,9.791,9.717,9.717,75092,0
2008-01-29,9.755,9.838,9.751,9.776,76828,0
2008-01-30,9.819,9.819,9.703,9.744,79190,0
2008-01-31,9.723,9.802,9.723,9.776,54297,0
2008-02-01,9.819,9.826,9.678,9.819,50456,0
2008-02-04,9.814,9.819,9.723,9.731,59476,0
2008-02-05,9.791,9.826,9.755,9.798,56317,0
2008-02-06,9.814,9.819,9.776,9.819,67993,0
2008-02-07,9.71,9.802,9.71,9.802,10568,0
2008-02-08,9.802,9.819,9.697,9.776,54975,0
2008-02-11,9.71,9.819,9.71,9.744,63576,0
2008-02-12,9.678,9.808,9.678,9.782,73616,0
2008-02-13,9.814,9.814,9.584,9.584,84697,0
2008-02-14,9.553,9.553,9.0835,9.088,248657,0
2008-02-15,9.0778,9.0835,8.8918,9.0005,222275,0
2008-02-19,9.0204,9.1995,9.0071,9.1482,134090,0
2008-02-20,9.2241,9.2241,9.0005,9.0005,103806,0
2008-02-21,9.0005,9.0665,8.9064,8.9122,97337,0
2008-02-22,8.9572,9.0005,8.9122,8.9508,105854,0
2008-02-25,9.0137,9.0531,8.9329,9.0531,83451,0
2008-02-26,9.1606,9.1606,9.0403,9.0465,74938,0
2008-02-27,9.0465,9.1023,8.9696,8.9696,78209,0
2008-02-28,8.9696,8.9696,8.7865,8.7918,115975,0
2008-02-29,8.7279,8.7412,8.5778,8.6518,166587,0
2008-03-03,8.6782,8.9572,8.6151,8.9383,198077,0
2008-03-04,8.9572,8.9819,8.8222,8.9383,112632,0
2008-03-05,9.0326,9.1337,9.0137,9.0465,104280,0
2008-03-06,9.0778,9.1414,8.8284,8.9252,104280,0
2008-03-07,8.9176,9.0071,8.899,8.9383,185835,0
2008-03-10,8.9383,8.9696,8.8416,8.9696,146398,0
2008-03-11,8.9885,8.994,8.8816,8.9176,69729,0
2008-03-12,8.8918,9.0531,8.8489,8.8816,43851,0
2008-03-13,8.8565,8.9176,8.8489,8.9176,45588,0
2008-03-14,8.9329,8.9329,8.7488,8.7735,77430,0
2008-03-17,8.805,8.805,8.5966,8.7279,59027,0
2008-03-18,8.8112,8.8416,8.7241,8.7735,102420,0
2008-03-19,8.7614,8.8284,8.7096,8.7096,57327,0
2008-03-20,8.634,8.8112,8.634,8.7981,55373,0
2008-03-24,8.864,8.864,8.7865,8.8174,37229,0
2008-03-25,8.8174,8.876,8.8174,8.8565,47327,0
2008-03-26,8.7918,8.9329,8.7918,8.8862,90711,0
2008-03-27,8.9252,8.9819,8.8862,8.9508,58213,0
2008-03-28,8.944,9.0005,8.8703,8.9383,133931,0
2008-03-31,8.9819,9.0071,8.9696,8.9885,50954,0
2008-04-01,9.1272,9.1272,8.9572,9.1146,77771,0
2008-04-02,9.1414,9.1482,9.0945,9.1272,27921,0
2008-04-03,9.0598,9.2121,9.0598,9.2043,66102,0
2008-04-04,9.2552,9.2552,9.1081,9.1557,88968,0
2008-04-07,9.1783,9.2416,9.1337,9.2377,26816,0
2008-04-08,9.2416,9.2416,9.1557,9.1557,50954,0
2008-04-09,9.2043,9.2043,9.0945,9.1205,22082,0
2008-04-10,9.0945,9.2179,9.0945,9.1995,23032,0
2008-04-11,9.1674,9.4063,9.1674,9.2377,59946,0
2008-04-14,9.2377,9.3134,9.2043,9.2782,44767,0
2008-04-15,9.2416,9.3183,9.1995,9.2121,41413,0
2008-04-16,9.2121,9.26,9.2121,9.2377,87944,0
2008-04-17,9.2241,9.2704,9.2121,9.2656,35414,0
2008-04-18,9.3134,9.3134,9.2241,9.2475,68579,0
2008-04-21,9.2416,9.3507,9.2416,9.3507,54192,0
2008-04-22,9.4063,9.4063,9.26,9.26,41920,0
2008-04-23,9.2977,9.3253,9.2416,9.2552,59844,0
2008-04-24,9.2552,9.3253,9.2552,9.3134,58987,0
2008-04-25,9.2909,9.3183,9.26,9.26,34266,0
2008-04-28,9.2704,9.332,9.26,9.2977,53459,0
2008-04-29,9.2656,9.3134,9.2377,9.2377,53247,0
2008-04-30,9.26,9.3134,9.26,9.2782,37752,0
2008-05-01,9.3507,9.3507,9.2656,9.2656,86416,0
2008-05-02,9.26,9.3751,9.26,9.3654,65818,0
2008-05-05,9.3654,9.4063,9.3183,9.4008,49055,0
2008-05-06,9.3879,9.4202,9.332,9.3449,53144,0
2008-05-07,9.3134,9.4008,9.3134,9.3831,57003,0
2008-05-08,9.3449,9.3574,9.3183,9.3183,33231,0
2008-05-09,9.2552,9.3134,9.2552,9.3056,36253,0
2008-05-12,9.3056,9.3449,9.2475,9.2475,41785,0
2008-05-13,9.2851,9.2977,9.2416,9.2475,12780,0
2008-05-14,9.2552,9.3449,9.2552,9.2782,52973,0
2008-05-15,9.2656,9.3449,9.2656,9.3253,26013,0
2008-05-16,9.2851,9.3253,9.2782,9.3183,18621,0
2008-05-19,9.2851,9.3711,9.2851,9.332,43295,0
2008-05-20,9.2977,9.3751,9.2977,9.3507,37005,0
2008-05-21,9.3449,9.3831,9.3183,9.332,82115,0
2008-05-22,9.3574,9.3574,9.3183,9.3389,28534,0
2008-05-23,9.332,9.3574,9.2909,9.2909,38846,0
2008-05-27,9.2909,9.3574,9.2851,9.3389,37704,0
2008-05-28,9.4202,9.433,9.3831,9.4132,53171,0
2008-05-29,9.4063,9.4518,9.3574,9.3574,33355,0
2008-05-30,9.3253,9.3879,9.3253,9.3879,26259,0
2008-06-02,9.4132,9.433,9.3574,9.3928,65922,0
2008-06-03,9.3831,9.4459,9.3389,9.3879,53947,0
2008-06-04,9.4063,9.4063,9.3507,9.3507,73257,0
2008-06-05,9.332,9.3831,9.3183,9.3253,48652,0
2008-06-06,9.3183,9.3879,9.2909,9.2909,62338,0
2008-06-09,9.26,9.332,9.2475,9.2656,58119,0
2008-06-10,9.1722,9.2377,9.1272,9.1995,54785,0
2008-06-11,9.1606,9.1606,9.0005,9.0005,52649,0
2008-06-12,8.994,9.0204,8.8816,8.9122,95557,0
2008-06-13,8.8816,8.9631,8.876,8.9572,46940,0
2008-06-16,8.9383,9.0204,8.9252,8.9769,61795,0
2008-06-17,9.0465,9.0465,8.8918,8.8918,42985,0
2008-06-18,9.0005,9.0005,8.876,8.9064,90666,0
2008-06-19,9.0137,9.0137,8.864,8.876,36612,0
2008-06-20,8.8703,8.876,8.8361,8.8416,49827,0
2008-06-23,8.8416,8.8565,8.7488,8.7614,73789,0
2008-06-24,8.7241,8.8361,8.7241,8.8174,83921,0
2008-06-25,8.805,8.8816,8.805,8.8489,72077,0
2008-06-26,8.9064,8.9122,8.7981,8.7981,71516,0
2008-06-27,8.7981,8.8703,8.7797,8.7918,43820,0
2008-06-30,8.8565,8.9176,8.7279,8.7797,78332,0
2008-07-01,8.805,8.899,8.7918,8.899,78240,0
2008-07-02,8.9252,8.9508,8.7981,8.876,50085,0
2008-07-03,8.876,8.9176,8.8489,8.8862,17900,0
2008-07-07,8.9176,8.9819,8.9064,8.9696,76430,0
2008-07-08,8.9122,8.9769,8.8862,8.9769,53500,0
2008-07-09,8.876,9.0945,8.876,9.0326,94021,0
2008-07-10,9.1557,9.1557,8.9329,8.9329,95385,0
2008-07-11,8.8703,8.9631,8.864,8.8816,82037,0
2008-07-14,8.9383,8.9572,8.7341,8.7341,51101,0
2008-07-15,8.6213,8.6782,8.5327,8.6213,178119,0
2008-07-16,8.7341,8.8416,8.583,8.6903,115352,0
2008-07-17,8.4633,8.6837,8.4633,8.6278,109023,0
2008-07-18,8.5966,8.6572,8.5506,8.6151,52705,0
2008-07-21,8.5582,8.6455,8.5582,8.583,37083,0
2008-07-22,8.876,8.876,8.5896,8.6151,92976,0
2008-07-23,8.7096,8.7412,8.6151,8.6151,62202,0
2008-07-24,8.5391,8.7241,8.5391,8.7241,85080,0
2008-07-25,8.7341,8.7341,8.6903,8.697,36385,0
2008-07-28,8.8112,8.8112,8.697,8.7981,60959,0
2008-07-29,8.8565,8.8565,8.7614,8.8284,48223,0
2008-07-30,8.7672,8.9064,8.7672,8.7865,44763,0
2008-07-31,8.7614,8.9383,8.7614,8.9383,60707,0
2008-08-01,8.9508,8.9572,8.8816,8.9176,18359,0
2008-08-04,8.8112,9.1783,8.8112,8.9696,44129,0
2008-08-05,9.0326,9.0598,9.0005,9.0465,31960,0
2008-08-06,9.026,9.0778,9.0137,9.0665,33875,0
2008-08-07,9.0326,9.1023,8.9819,9.0465,48458,0
2008-08-08,9.0071,9.1081,9.0071,9.1081,58851,0
2008-08-11,9.0071,9.088,9.0071,9.088,78411,0
2008-08-12,9.0665,9.1146,9.0531,9.0531,18495,0
2008-08-13,9.0005,9.1337,9.0005,9.0326,43439,0
2008-08-14,9.0005,9.0598,9.0005,9.0005,54412,0
2008-08-15,9.0326,9.0326,9.0005,9.0005,18135,0
2008-08-18,9.0005,9.0665,8.9383,8.9696,33956,0
2008-08-19,8.9631,9.0403,8.8112,8.8565,79132,0
2008-08-20,8.8361,8.9329,8.8284,8.8918,66265,0
2008-08-21,8.8284,8.8918,8.7553,8.8284,62810,0
2008-08-22,8.8361,8.9329,8.8174,8.8222,81438,0
2008-08-25,8.876,9.0005,8.876,8.899,54348,0
2008-08-26,8.899,9.0005,8.899,8.9252,88833,0
2008-08-27,9.0465,9.0465,8.9176,9.0005,49323,0
2008-08-28,8.9769,9.0531,8.9122,9.0531,66564,0
2008-08-29,9.0778,9.0778,8.9383,8.9819,49511,0
2008-09-02,9.0665,9.0665,8.9176,8.9572,52818,0
2008-09-03,9.0326,9.0326,8.9383,8.9383,34929,0
2008-09-04,8.9383,8.9885,8.9252,8.9383,32496,0
2008-09-05,8.9508,8.9631,8.9064,8.9631,29230,0
2008-09-08,9.088,9.088,8.9252,8.9329,61191,0
2008-09-09,8.9064,8.9383,8.876,8.876,66419,0
2008-09-10,8.8222,8.8565,8.7488,8.7735,56377,0
2008-09-11,8.7735,8.7735,8.634,8.634,61649,0
2008-09-12,8.5896,8.6518,8.5506,8.583,83723,0
2008-09-15,8.5706,8.583,8.3464,8.3936,113734,0
2008-09-16,8.3868,8.3868,8.178,8.2553,109955,0
2008-09-17,8.0828,8.1703,7.7088,7.7722,234213,0
2008-09-18,7.8336,7.8529,7.1187,7.4991,268887,0
2008-09-19,7.6125,8.0828,7.6125,8.0828,107892,0
2008-09-22,7.8095,7.8978,7.3722,7.7397,135595,0
2008-09-23,7.7782,7.8857,7.6068,7.714,55390,0
2008-09-24,7.83,7.83,7.1374,7.5429,113949,0
2008-09-25,7.3215,7.7912,7.3215,7.7912,154207,0
2008-09-26,7.5373,7.7527,7.5373,7.6892,59783,0
2008-09-29,7.5429,7.5499,6.7193,7.1126,129604,0
2008-09-30,6.9733,7.0996,6.5102,7.0807,160423,0
2008-10-01,7.3661,7.5562,7.3532,7.5562,65287,0
2008-10-02,7.3848,7.3975,6.6809,6.9095,152572,0
2008-10-03,7.0364,7.2329,6.9733,6.9733,142683,0
2008-10-06,6.8015,6.9733,5.9717,6.6563,310968,0
2008-10-07,6.6305,6.9665,6.5989,6.789,114047,0
2008-10-08,6.4788,6.5102,5.4959,6.1106,223297,0
2008-10-09,6.155,6.212,5.0583,5.686,188532,0
2008-10-10,4.8556,5.3247,4.5324,5.0076,259357,0
2008-10-13,5.5467,6.4345,5.3501,6.4022,228310,0
2008-10-14,6.4022,6.6809,6.3392,6.4467,120651,0
2008-10-15,6.2879,6.2879,5.9587,6.149,82204,0
2008-10-16,6.0665,6.2565,5.9906,6.1297,64959,0
2008-10-17,6.0726,6.3073,6.0726,6.2947,68443,0
2008-10-20,6.9733,7.0679,6.3707,6.5291,105500,0
2008-10-21,6.4661,7.0364,6.212,6.6563,201235,0
2008-10-22,6.3392,6.5862,6.3138,6.4661,106022,0
2008-10-23,6.4345,6.6623,6.1618,6.3323,90072,0
2008-10-24,6.0286,6.2565,5.0713,6.1998,254347,0
2008-10-27,6.4022,6.6563,5.8633,6.0601,356242,0
2008-10-28,6.0665,6.2188,5.9268,5.9647,260432,0
2008-10-29,5.9647,6.1804,5.9647,6.149,142786,0
2008-10-30,6.2436,6.2947,6.1618,6.1804,122814,0
2008-10-31,6.1804,6.2629,6.0856,6.149,118517,0
2008-11-03,6.1804,6.2752,6.149,6.2565,104691,0
2008-11-04,6.4022,6.4277,6.2436,6.3962,189200,0
2008-11-05,6.2752,6.4215,6.2693,6.4087,133203,0
2008-11-06,6.3514,6.491,6.3392,6.3895,182841,0
2008-11-07,6.3454,6.4148,6.3392,6.3895,96077,0
2008-11-10,6.3832,6.4345,6.225,6.3641,249008,0
2008-11-11,6.2436,6.3323,6.0726,6.1236,236176,0
2008-11-12,6.0726,6.149,5.8953,5.9338,251062,0
2008-11-13,5.9461,6.0726,5.9338,5.9524,118655,0
2008-11-14,5.9338,6.0473,5.9338,6.0413,94556,0
2008-11-17,6.0413,6.1675,5.9338,5.9906,88943,0
2008-11-18,5.9906,6.0095,5.9338,5.9461,86442,0
2008-11-19,5.9397,5.9717,5.7372,5.8319,115701,0
2008-11-20,5.8319,5.9906,5.7372,5.8319,160937,0
2008-11-21,5.8319,5.8953,5.3434,5.5145,178307,0
2008-11-24,5.4959,5.5528,5.3567,5.5145,201969,0
2008-11-25,5.5145,5.5145,5.3622,5.388,132031,0
2008-11-26,5.3755,5.4008,5.2297,5.2997,155360,0
2008-11-28,5.3378,5.3378,4.7861,5.065,211436,0
2008-12-01,5.0076,5.0583,3.8034,4.0757,1289738,0
2008-12-02,4.0757,4.1206,3.8034,3.9299,639232,0
2008-12-03,3.9369,4.0255,3.8034,4.0255,490443,0
2008-12-04,3.9934,4.1649,3.9934,4.0696,392584,0
2008-12-05,3.9299,4.152,3.8475,3.9495,246708,0
2008-12-08,3.962,4.0827,3.9299,3.9934,235229,0
2008-12-09,3.8348,3.9999,3.8348,3.8727,134038,0
2008-12-10,3.8162,3.8475,3.6511,3.6956,297966,0
2008-12-11,3.6762,3.708,3.5559,3.6133,246897,0
2008-12-12,3.6007,3.6133,3.4545,3.4929,342326,0
2008-12-15,3.499,3.499,3.2964,3.3534,490828,0
2008-12-16,3.3403,3.4545,3.3215,3.3723,376759,0
2008-12-17,3.3595,3.4545,3.2835,3.4232,386263,0
2008-12-18,3.5124,3.8727,3.4487,3.7781,478197,0
2008-12-19,3.8222,4.0189,3.784,3.9176,382950,0
2008-12-22,3.9369,4.2027,3.9369,4.0255,639257,0
2008-12-23,4.0883,4.0951,4.0066,4.0314,863908,0
2008-12-24,4.0066,4.133,3.905,4.0636,866475,0
2008-12-26,4.057,4.2027,3.9934,3.9934,530234,0
2008-12-29,4.0757,4.1709,3.8986,3.9682,350993,0
2008-12-30,3.9934,4.0443,3.8727,4.0382,322433,0
2008-12-31,4.0189,4.1012,4.0122,4.0951,323077,0
2009-01-02,4.1457,4.3547,4.133,4.2916,306939,0
2009-01-05,4.3358,4.6085,4.3041,4.5514,456970,0
2009-01-06,4.5958,4.767,4.5958,4.6717,520886,0
2009-01-07,4.7035,4.7099,4.602,4.6971,604364,0
2009-01-08,4.7224,4.9379,4.6845,4.9379,335128,0
2009-01-09,5.1534,5.3817,5.103,5.3817,761722,0
2009-01-12,5.5022,5.686,5.4959,5.642,653472,0
2009-01-13,5.8191,5.8191,5.1979,5.4452,463086,0
2009-01-14,5.2997,5.4515,5.2297,5.2739,349001,0
2009-01-15,5.2233,5.54,5.046,5.3247,181345,0
2009-01-16,5.4643,5.4894,5.2612,5.4515,155976,0
2009-01-20,5.61,5.61,5.2866,5.3622,231956,0
2009-01-21,5.3944,5.3944,5.1284,5.3056,125516,0
2009-01-22,5.3056,5.3056,5.1854,5.2612,83620,0
2009-01-23,5.2233,5.3622,5.1854,5.3247,131186,0
2009-01-26,5.3694,5.5218,5.3694,5.3817,76585,0
2009-01-27,5.3694,5.388,5.1979,5.2297,91163,0
2009-01-28,5.2808,5.3122,5.2297,5.3122,88428,0
2009-01-29,5.3056,5.3056,5.1727,5.2105,87942,0
2009-01-30,5.2105,5.2297,5.1344,5.1854,87294,0
2009-02-02,5.3694,5.3694,5.1913,5.2997,158342,0
2009-02-03,5.3755,5.4391,5.2425,5.4133,258522,0
2009-02-04,5.4578,5.7305,5.4391,5.7305,303658,0
2009-02-05,5.8445,6.0793,5.7115,6.0095,309756,0
2009-02-06,6.0095,6.0856,5.9078,5.9078,180719,0
2009-02-09,5.9773,6.1106,5.9268,6.003,173539,0
2009-02-10,5.9587,6.092,5.8953,5.9016,105064,0
2009-02-11,5.9397,5.9461,5.7686,5.8953,96837,0
2009-02-12,5.9144,5.9144,5.8062,5.8319,66365,0
2009-02-13,5.8507,5.8825,5.8129,5.8319,59624,0
2009-02-17,5.8004,5.8062,5.6036,5.6228,165823,0
2009-02-18,5.5714,5.6036,5.2488,5.3378,292241,0
2009-02-19,5.293,5.477,5.293,5.3694,125873,0
2009-02-20,5.293,5.3755,5.0772,5.1854,210823,0
2009-02-23,5.1854,5.1854,5.0267,5.0901,140929,0
2009-02-24,5.103,5.2612,5.0713,5.1727,96993,0
2009-02-25,5.2357,5.4578,5.217,5.4008,235926,0
2009-02-26,5.388,5.6991,5.2612,5.4578,218538,0
2009-02-27,5.5022,5.5528,5.1218,5.3944,310182,0
2009-03-02,5.2357,5.3944,5.2045,5.3122,555210,0
2009-03-03,5.3122,5.3755,5.1473,5.2357,241516,0
2009-03-04,5.2105,5.3694,5.2105,5.2551,171724,0
2009-03-05,5.2551,5.388,5.1727,5.2612,284881,0
2009-03-06,5.3567,5.388,5.1534,5.2612,101823,0
2009-03-09,5.1727,5.3501,5.1344,5.1534,187067,0
2009-03-10,5.217,5.2357,5.1092,5.2045,128762,0
2009-03-11,5.217,5.2551,5.103,5.1284,442633,0
2009-03-12,5.1344,5.2357,5.1344,5.2105,195261,0
2009-03-13,5.2357,5.2357,5.103,5.1344,101449,0
2009-03-16,5.2045,5.2739,5.1598,5.2488,50420,0
2009-03-17,5.2612,5.2808,5.1913,5.2612,51308,0
2009-03-18,5.2612,5.3056,5.2105,5.2997,95915,0
2009-03-19,5.3567,5.3694,5.1727,5.2357,149494,0
2009-03-20,5.2105,5.2612,5.1663,5.1787,70685,0
2009-03-23,5.1787,5.3185,5.1663,5.3185,115783,0
2009-03-24,5.2612,5.3694,5.1854,5.2105,123038,0
2009-03-25,5.2739,5.3185,5.2045,5.2612,112188,0
2009-03-26,5.217,5.5593,5.217,5.3122,136453,0
2009-03-27,5.3567,5.477,5.3247,5.4198,80567,0
2009-03-30,5.4008,5.4643,5.3378,5.4198,91415,0
2009-03-31,5.477,5.54,5.4324,5.5022,125051,0
2009-04-01,5.5022,5.7495,5.5022,5.61,139724,0
2009-04-02,5.6163,5.9524,5.6163,5.8004,173028,0
2009-04-03,5.762,5.8191,5.705,5.7372,100643,0
2009-04-06,5.6922,5.7372,5.6797,5.7115,79471,0
2009-04-07,5.6922,5.8633,5.6922,5.7939,119095,0
2009-04-08,5.6671,5.8004,5.5467,5.6797,134420,0
2009-04-09,5.7177,5.8004,5.7177,5.7372,89977,0
2009-04-13,5.6545,5.8062,5.6545,5.7372,76490,0
2009-04-14,5.705,5.8191,5.705,5.7939,32960,0
2009-04-15,5.7241,5.8129,5.7241,5.8129,48080,0
2009-04-16,5.8254,5.8507,5.762,5.8319,95660,0
2009-04-17,5.8574,5.9268,5.8004,5.8633,95531,0
2009-04-20,5.889,5.9268,5.8129,5.8953,148591,0
2009-04-21,5.8319,5.889,5.7811,5.8445,164694,0
2009-04-22,5.8825,5.9461,5.8633,5.8633,87083,0
2009-04-23,5.9524,6.0218,5.9204,5.9906,115952,0
2009-04-24,5.9906,6.0726,5.9338,5.9338,66087,0
2009-04-27,5.8633,6.003,5.8633,5.9078,65335,0
2009-04-28,5.8953,6.0342,5.8633,6.0095,54009,0
2009-04-29,6.0726,6.1297,5.9268,5.9773,74798,0
2009-04-30,5.9647,6.1169,5.9647,6.0856,53007,0
2009-05-01,6.1236,6.1675,6.0095,6.1106,67616,0
2009-05-04,6.1804,6.6752,6.1169,6.3707,252825,0
2009-05-05,6.2822,6.2879,6.0601,6.0601,152794,0
2009-05-06,6.0218,6.1106,5.9647,6.0218,164268,0
2009-05-07,6.1106,6.1106,5.9144,5.9461,157295,0
2009-05-08,5.9524,6.231,5.9524,6.1046,187734,0
2009-05-11,5.9906,6.1046,5.9717,6.0413,136814,0
2009-05-12,6.0726,6.0856,5.9906,6.0286,89557,0
2009-05-13,6.0218,6.0856,5.9338,5.9838,100643,0
2009-05-14,5.9906,6.0286,5.9268,5.9338,82763,0
2009-05-15,5.9204,5.9773,5.9078,5.9461,89670,0
2009-05-18,6.0154,6.0793,5.9587,6.0537,139181,0
2009-05-19,6.0793,6.0793,5.9587,6.0154,97837,0
2009-05-20,6.0665,6.0856,5.9906,6.0537,114490,0
2009-05-21,6.0726,6.1743,6.0286,6.0856,102125,0
2009-05-22,6.0856,6.149,6.0601,6.0793,105468,0
2009-05-26,6.0095,6.0537,5.9906,6.0286,100087,0
2009-05-27,5.9587,6.003,5.9338,5.9461,106678,0
2009-05-28,5.9461,6.0095,5.9461,5.9524,106094,0
2009-05-29,5.9524,5.9906,5.9397,5.9773,95543,0
2009-06-01,5.9906,6.225,5.9587,6.0413,319736,0
2009-06-02,6.0665,6.1427,5.9647,6.0286,163952,0
2009-06-03,6.0218,6.0981,5.9966,6.0286,124751,0
2009-06-04,6.0154,6.1169,6.0154,6.0473,128769,0
2009-06-05,6.1364,6.1364,5.9773,6.003,185803,0
2009-06-08,6.0286,6.1427,5.9461,5.9587,210859,0
2009-06-09,5.9647,6.0537,5.9647,6.003,138600,0
2009-06-10,6.0473,6.0793,5.9717,6.0601,119922,0
2009-06-11,6.0413,6.1046,6.0286,6.0793,88432,0
2009-06-12,6.0342,6.0537,5.9773,6.0154,247004,0
2009-06-15,5.9906,5.9966,5.8319,5.9204,158116,0
2009-06-16,5.8953,6.1046,5.8953,5.9461,80767,0
2009-06-17,5.8953,5.9144,5.8191,5.8191,155271,0
2009-06-18,5.8191,6.0154,5.8191,5.9647,88426,0
2009-06-19,5.9717,6.092,5.9647,6.0665,55247,0
2009-06-22,6.0342,6.1046,5.9966,6.0154,78894,0
2009-06-23,6.0473,6.0473,5.87,6.0413,93369,0
2009-06-24,5.9717,6.0286,5.9461,5.9587,93365,0
2009-06-25,5.9717,6.003,5.9268,5.9717,49403,0
2009-06-26,5.9461,6.0218,5.9461,6.0154,42379,0
2009-06-29,6.0218,6.0413,5.9838,6.0413,32246,0
2009-06-30,6.0413,6.2693,6.0413,6.1236,150080,0
2009-07-01,6.1427,6.2693,6.1427,6.193,49841,0
2009-07-02,6.1618,6.3073,6.092,6.2436,73944,0
2009-07-06,6.2436,6.3199,6.155,6.3199,96693,0
2009-07-07,6.3199,6.4345,6.2629,6.3707,119965,0
2009-07-08,6.3323,6.491,6.3323,6.453,91697,0
2009-07-09,6.4345,6.453,6.3454,6.3641,55558,0
2009-07-10,6.3641,6.491,6.2436,6.2565,91827,0
2009-07-13,6.2822,6.3514,6.2057,6.2693,61522,0
2009-07-14,6.2436,6.3264,6.1364,6.1804,66310,0
2009-07-15,6.225,6.301,6.1998,6.2506,30939,0
2009-07-16,6.212,6.2629,6.193,6.212,74138,0
2009-07-17,6.155,6.2057,6.0726,6.092,109468,0
2009-07-20,6.1236,6.1743,6.1106,6.1618,75322,0
2009-07-21,6.1804,6.3073,6.1743,6.3073,53994,0
2009-07-22,6.3073,6.4022,6.3073,6.3832,55727,0
2009-07-23,6.3895,6.491,6.3832,6.4022,93134,0
2009-07-24,6.4148,6.5862,6.4022,6.5102,53255,0
2009-07-27,6.4345,6.4661,6.3832,6.4022,124143,0
2009-07-28,6.3514,6.3707,6.2752,6.301,124288,0
2009-07-29,6.3323,6.3392,6.2752,6.2822,50435,0
2009-07-30,6.3264,6.4405,6.3138,6.4022,126567,0
2009-07-31,6.3392,6.5862,6.301,6.3832,99770,0
2009-08-03,6.4277,6.4467,6.4022,6.4467,77319,0
2009-08-04,6.4788,6.5226,6.4595,6.4788,68654,0
2009-08-05,6.4848,6.5168,6.4595,6.4717,26200,0
2009-08-06,6.4595,6.5226,6.4148,6.453,53607,0
2009-08-07,6.4277,6.5548,6.4277,6.4978,91175,0
2009-08-10,6.5291,6.5608,6.4978,6.5291,102787,0
2009-08-11,6.4848,6.4848,6.3962,6.453,78926,0
2009-08-12,6.3895,6.4215,6.3392,6.3514,76368,0
2009-08-13,6.3962,6.4467,6.3392,6.3641,94004,0
2009-08-14,6.4215,6.4215,6.3138,6.3392,94466,0
2009-08-17,6.3264,6.3962,6.3073,6.377,64541,0
2009-08-18,6.3585,6.4848,6.3585,6.4788,50579,0
2009-08-19,6.4788,6.4848,6.4277,6.4717,54750,0
2009-08-20,6.4661,6.5548,6.4022,6.4022,92309,0
2009-08-21,6.4788,6.5608,6.4345,6.5038,81963,0
2009-08-24,6.5168,6.7193,6.5168,6.5927,124846,0
2009-08-25,6.6242,6.6496,6.5668,6.6116,65323,0
2009-08-26,6.6434,6.6752,6.5989,6.6242,67178,0
2009-08-27,6.6242,6.6242,6.5736,6.5927,55604,0
2009-08-28,6.6179,6.7193,6.6052,6.7193,64829,0
2009-08-31,6.6942,6.8015,6.6752,6.7699,69427,0
2009-09-01,6.7828,6.8143,6.6876,6.7956,154069,0
2009-09-02,6.7956,6.8143,6.7448,6.8143,67817,0
2009-09-03,6.7576,6.865,6.7576,6.8457,68783,0
2009-09-04,6.8457,6.916,6.8457,6.8904,134724,0
2009-09-08,6.9541,6.9733,6.8334,6.8334,159862,0
2009-09-09,6.8143,6.8457,6.6305,6.637,121818,0
2009-09-10,6.7193,6.8015,6.6563,6.8015,83193,0
2009-09-11,6.8082,6.9733,6.7956,6.9345,169681,0
2009-09-14,6.9413,6.9474,6.8457,6.865,50244,0
2009-09-15,6.865,7.0364,6.865,7.0364,93763,0
2009-09-16,7.0679,7.163,6.9983,7.1565,90208,0
2009-09-17,7.1251,7.2388,7.1061,7.2199,70909,0
2009-09-18,7.2895,7.3406,7.2199,7.2768,80966,0
2009-09-21,7.2768,7.3153,7.144,7.2963,89445,0
2009-09-22,7.3028,7.3848,7.2075,7.3722,92530,0
2009-09-23,7.4228,7.4228,7.3085,7.3215,78857,0
2009-09-24,7.3215,7.3598,7.0746,7.163,184671,0
2009-09-25,7.1251,7.1887,7.0936,7.1126,74595,0
2009-09-28,7.144,7.2388,7.0996,7.1565,92174,0
2009-09-29,7.1695,7.1819,7.1187,7.1187,67821,0
2009-09-30,7.1187,7.163,7.1126,7.1565,77241,0
2009-10-01,7.1251,7.2644,7.0936,7.0936,83635,0
2009-10-02,7.0746,7.1695,7.0422,7.1695,67630,0
2009-10-05,7.1758,7.3532,7.1758,7.3277,77380,0
2009-10-06,7.3028,7.4103,7.3028,7.4038,64090,0
2009-10-07,7.4103,7.4799,7.4038,7.4482,62445,0
2009-10-08,7.4482,7.4482,7.2768,7.2768,105493,0
2009-10-09,7.2768,7.3085,6.9733,6.9733,224396,0
2009-10-12,6.9856,7.0042,6.5038,6.6242,407960,0
2009-10-13,6.491,6.7956,6.3962,6.7317,370198,0
2009-10-14,6.7002,6.7002,6.4087,6.453,352568,0
2009-10-15,6.4022,6.6242,6.2752,6.5168,355142,0
2009-10-16,6.5668,6.7257,6.453,6.7002,122121,0
2009-10-19,6.7002,6.8334,6.7002,6.7828,148448,0
2009-10-20,6.7317,6.8457,6.7317,6.8082,121503,0
2009-10-21,6.7828,6.8457,6.7317,6.7509,94854,0
2009-10-22,6.7956,6.8526,6.7509,6.8334,107127,0
2009-10-23,6.8143,6.8143,6.7193,6.7385,78857,0
2009-10-26,6.7385,6.8206,6.6563,6.6876,89784,0
2009-10-27,6.6563,6.6563,6.5291,6.6305,200622,0
2009-10-28,6.6052,6.6809,6.5548,6.5608,105673,0
2009-10-29,6.5608,6.6752,6.4848,6.637,153498,0
2009-10-30,6.6752,6.6752,6.5357,6.6179,116537,0
2009-11-02,6.7002,6.7448,6.6052,6.7131,79221,0
2009-11-03,6.7131,6.7765,6.6876,6.7699,77477,0
2009-11-04,6.7765,6.8271,6.7193,6.7956,51581,0
2009-11-05,6.789,6.8457,6.7193,6.7699,76956,0
2009-11-06,6.7699,6.8457,6.7699,6.8015,47715,0
2009-11-09,6.7509,6.8334,6.7193,6.7509,63359,0
2009-11-10,6.7257,6.7699,6.6116,6.6242,133687,0
2009-11-11,6.5862,6.6876,6.5798,6.5989,86262,0
2009-11-12,6.6179,6.6623,6.5102,6.5548,93524,0
2009-11-13,6.5548,6.5862,6.5291,6.5548,49790,0
2009-11-16,6.5608,6.5927,6.5168,6.5291,97594,0
2009-11-17,6.4661,6.5291,6.4661,6.5168,183769,0
2009-11-18,6.5038,6.548,6.4978,6.4978,188206,0
2009-11-19,6.5168,6.548,6.5038,6.5291,101593,0
2009-11-20,6.5038,6.5357,6.4978,6.5226,129733,0
2009-11-23,6.5226,6.7131,6.5168,6.5418,139688,0
2009-11-24,6.5291,6.6683,6.5291,6.6683,85150,0
2009-11-25,6.6876,6.8082,6.5736,6.7131,162692,0
2009-11-27,6.5862,6.7828,6.5862,6.7509,38342,0
2009-11-30,6.7828,6.7828,6.6623,6.6809,75371,0
2009-12-01,6.7193,6.7193,6.6434,6.6683,80793,0
2009-12-02,6.6563,6.6942,6.6434,6.6876,119488,0
2009-12-03,6.7002,6.7067,6.5862,6.6242,183264,0
2009-12-04,6.6623,6.6752,6.6242,6.6752,45830,0
2009-12-07,6.6683,6.7193,6.6242,6.6876,136520,0
2009-12-08,6.6942,6.7385,6.637,6.7257,91757,0
2009-12-09,6.7067,6.7576,6.6242,6.6305,115929,0
2009-12-10,6.6305,6.6876,6.6305,6.6876,35612,0
2009-12-11,6.7002,6.7385,6.6623,6.7317,94148,0
2009-12-14,6.7385,6.7385,6.6434,6.6752,83642,0
2009-12-15,6.6752,6.7002,6.6242,6.6242,107821,0
2009-12-16,6.6242,6.6683,6.6052,6.6496,85441,0
2009-12-17,6.5989,6.6496,6.5927,6.637,75842,0
2009-12-18,6.6179,6.6434,6.5548,6.6434,150360,0
2009-12-21,6.7067,6.7131,6.6434,6.6752,99933,0
2009-12-22,6.6942,6.7002,6.5608,6.6563,131565,0
2009-12-23,6.6179,6.6809,6.5736,6.5927,111738,0
2009-12-24,6.5862,6.6242,6.5668,6.6179,47025,0
2009-12-28,6.5862,6.6563,6.5798,6.6179,120121,0
2009-12-29,6.6179,6.6179,6.548,6.5989,262108,0
2009-12-30,6.5668,6.6052,6.5038,6.5418,147112,0
2009-12-31,6.5608,6.5736,6.4978,6.5291,203998,0
2010-01-04,6.5291,6.6242,6.5291,6.6116,90113,0
2010-01-05,6.6116,6.6809,6.6052,6.6496,117075,0
2010-01-06,6.6434,6.7131,6.6434,6.6942,88411,0
2010-01-07,6.7067,6.7699,6.7067,6.7193,67227,0
2010-01-08,6.7257,6.8143,6.7067,6.7448,141085,0
2010-01-11,6.789,6.8082,6.6496,6.7828,241771,0
2010-01-12,6.7509,6.7576,6.6876,6.6942,63305,0
2010-01-13,6.6809,6.7509,6.6563,6.6809,100935,0
2010-01-14,6.6496,6.7317,6.6496,6.7193,73413,0
2010-01-15,6.7002,6.7193,6.6876,6.7067,57183,0
2010-01-19,6.7257,6.8015,6.7257,6.7828,73259,0
2010-01-20,6.7956,6.7956,6.7257,6.7828,63857,0
2010-01-21,6.7699,6.7828,6.7257,6.7576,69105,0
2010-01-22,6.7576,6.8082,6.7067,6.7193,89556,0
2010-01-25,6.7765,6.7765,6.6683,6.7637,141741,0
2010-01-26,6.7765,6.7828,6.7193,6.7576,132538,0
2010-01-27,6.7385,6.8143,6.7385,6.8143,99203,0
2010-01-28,6.8143,6.8143,6.7828,6.8015,58053,0
2010-01-29,6.7956,6.8334,6.7956,6.8334,96212,0
2010-02-01,6.8334,6.9288,6.8334,6.9095,105214,0
2010-02-02,6.9095,7.163,6.9031,7.0679,151839,0
2010-02-03,7.0364,7.0621,7.011,7.0231,107690,0
2010-02-04,7.0231,7.0807,6.9665,6.9665,195649,0
2010-02-05,6.9345,7.0231,6.9345,6.9856,132040,0
2010-02-08,6.9856,7.0492,6.9856,7.0492,72315,0
2010-02-09,7.0492,7.0492,6.9733,7.0042,95216,0
2010-02-10,6.9733,6.9983,6.9345,6.9856,57457,0
2010-02-11,6.9788,7.0302,6.9788,7.0175,41423,0
2010-02-12,6.9733,7.0302,6.9541,6.9856,62743,0
2010-02-16,6.9788,7.0364,6.9788,7.0364,99297,0
2010-02-17,7.0175,7.0492,7.011,7.0364,58637,0
2010-02-18,7.0231,7.0302,6.865,6.8778,238532,0
2010-02-19,6.8457,6.8526,6.6623,6.6752,389841,0
2010-02-22,6.6809,6.7131,6.6305,6.7067,340385,0
2010-02-23,6.7067,6.789,6.6876,6.7509,108269,0
2010-02-24,6.7699,6.789,6.7257,6.7385,101682,0
2010-02-25,6.7317,6.7317,6.6563,6.6809,110035,0
2010-02-26,6.6752,6.7637,6.6752,6.7637,68115,0
2010-03-01,6.7509,6.8334,6.7257,6.8015,206585,0
2010-03-02,6.8082,6.8082,6.7448,6.7637,132922,0
2010-03-03,6.7385,6.8015,6.7385,6.7699,78750,0
2010-03-04,6.865,6.865,6.7576,6.7699,289287,0
2010-03-05,6.7699,6.884,6.7699,6.8778,195710,0
2010-03-08,6.8457,6.8715,6.8398,6.8715,75026,0
2010-03-09,6.8143,6.8526,6.8143,6.8334,71350,0
2010-03-10,6.8334,6.8526,6.7637,6.7765,61810,0
2010-03-11,6.7576,6.7699,6.7131,6.7448,71539,0
2010-03-12,6.7385,6.7576,6.7131,6.7317,92412,0
2010-03-15,6.7257,6.7385,6.6752,6.6809,205015,0
2010-03-16,6.6752,6.7193,6.6623,6.7067,80776,0
2010-03-17,6.6942,6.7385,6.6683,6.7002,211503,0
2010-03-18,6.7002,6.7067,6.6683,6.6809,143172,0
2010-03-19,6.7002,6.7193,6.6752,6.7131,75431,0
2010-03-22,6.7131,6.8206,6.7131,6.8082,136689,0
2010-03-23,6.7765,6.865,6.7765,6.865,207210,0
2010-03-24,6.8271,6.9031,6.8271,6.8586,120427,0
2010-03-25,6.865,6.8904,6.8457,6.865,105357,0
2010-03-26,6.8904,6.9788,6.8457,6.9413,168049,0
2010-03-29,6.9345,6.9665,6.884,6.9474,127829,0
2010-03-30,6.9665,6.9733,6.9095,6.9474,75378,0
2010-03-31,6.9288,6.9733,6.9095,6.9095,118161,0
2010-04-01,6.9413,6.9541,6.865,6.9345,80560,0
2010-04-05,6.9788,6.9788,6.916,6.9345,56520,0
2010-04-06,6.9602,6.9602,6.9345,6.9602,80473,0
2010-04-07,6.9983,6.9983,6.9413,6.9733,144753,0
2010-04-08,6.9413,6.9733,6.9221,6.9733,59218,0
2010-04-09,6.9665,6.9983,6.9474,6.9983,87749,0
2010-04-12,6.9733,7.0364,6.9288,6.9541,80275,0
2010-04-13,6.9413,6.9733,6.916,6.9221,65477,0
2010-04-14,6.9474,6.9665,6.9221,6.9221,75964,0
2010-04-15,6.916,6.9474,6.8457,6.8715,144638,0
2010-04-16,6.8334,6.884,6.8143,6.8143,119478,0
2010-04-19,6.8206,6.9095,6.8206,6.8457,77642,0
2010-04-20,6.884,6.9221,6.8715,6.9221,104381,0
2010-04-21,6.916,6.916,6.8778,6.916,76411,0
2010-04-22,6.8904,6.9345,6.8904,6.9345,77086,0
2010-04-23,6.9167,6.9424,6.8974,6.93,71577,0
2010-04-26,6.9345,6.9665,6.9288,6.9541,83406,0
2010-04-27,6.9474,6.9602,6.9095,6.9541,73124,0
2010-04-28,6.9345,6.9474,6.7828,6.9031,103709,0
2010-04-29,6.8966,6.916,6.884,6.8904,103264,0
2010-04-30,6.8966,6.9413,6.865,6.8966,69944,0
2010-05-03,6.9474,6.9602,6.9221,6.9541,85623,0
2010-05-04,6.9095,7.011,6.8966,6.9665,160100,0
2010-05-05,6.9345,6.9983,6.9288,6.9474,84075,0
2010-05-06,6.9288,6.9541,6.6942,6.7956,257963,0
2010-05-07,6.8015,6.9983,6.7637,6.8526,213108,0
2010-05-10,6.9474,6.9983,6.865,6.9221,70429,0
2010-05-11,6.8586,6.9413,6.8586,6.916,65092,0
2010-05-12,6.9221,6.9733,6.9221,6.9541,105805,0
2010-05-13,6.9288,6.9602,6.8904,6.8904,70237,0
2010-05-14,6.8904,6.9221,6.8398,6.8398,76860,0
2010-05-17,6.8398,6.884,6.7637,6.8271,128765,0
2010-05-18,6.8457,6.8966,6.8457,6.8457,62871,0
2010-05-19,6.8143,6.884,6.8143,6.884,86110,0
2010-05-20,6.7699,6.8457,6.7509,6.8015,77968,0
2010-05-21,6.7385,6.8271,6.7002,6.8143,152975,0
2010-05-24,6.7956,6.8778,6.7956,6.8457,94358,0
2010-05-25,6.8143,6.8334,6.7576,6.8143,73979,0
2010-05-26,6.8206,6.916,6.7576,6.8206,96617,0
2010-05-27,6.8271,6.9095,6.8271,6.8966,75134,0
2010-05-28,6.8904,6.8966,6.8206,6.8398,41386,0
2010-06-01,6.8904,6.9856,6.8015,6.9541,159915,0
2010-06-02,6.9602,6.9602,6.8778,6.9095,95266,0
2010-06-03,6.9095,6.9474,6.8778,6.9413,81401,0
2010-06-04,6.9221,6.9918,6.8966,6.9918,110713,0
2010-06-07,6.9221,7.0621,6.9221,7.0302,129376,0
2010-06-08,7.0175,7.0936,6.9474,7.0679,166491,0
2010-06-09,7.0302,7.0996,6.9733,7.0042,64836,0
2010-06-10,7.0492,7.0872,7.0364,7.0492,121691,0
2010-06-11,7.0175,7.1126,6.9856,7.0302,71432,0
2010-06-14,7.0302,7.0621,6.9918,7.0364,58234,0
2010-06-15,7.0936,7.0936,6.9541,6.9983,79592,0
2010-06-16,7.0231,7.0422,6.8715,6.9095,129304,0
2010-06-17,6.9288,6.9733,6.9031,6.916,58582,0
2010-06-18,6.9221,6.9345,6.8904,6.9095,89470,0
2010-06-21,6.9413,6.9665,6.884,6.9095,112096,0
2010-06-22,6.8904,6.9345,6.8586,6.9031,95181,0
2010-06-23,6.9031,6.9602,6.8715,6.8966,103669,0
2010-06-24,6.8904,6.9541,6.8778,6.8966,109427,0
2010-06-25,6.9221,6.9733,6.9095,6.9602,79374,0
2010-06-28,6.9602,6.9983,6.9541,6.9983,90474,0
2010-06-29,7.011,7.0175,6.9221,6.9918,118202,0
2010-06-30,6.9885,7.0148,6.9234,6.9564,127978,0
2010-07-01,6.916,7.0042,6.8966,6.9918,92079,0
2010-07-02,7.0042,7.0364,6.9733,7.0042,57254,0
2010-07-06,7.0231,7.0492,7.0042,7.0175,98837,0
2010-07-07,7.011,7.0746,7.0042,7.0621,64421,0
2010-07-08,7.0364,7.0936,7.0175,7.0936,123817,0
2010-07-09,7.0807,7.0996,7.0422,7.0996,76363,0
2010-07-12,7.0679,7.1126,7.0302,7.0302,72633,0
2010-07-13,7.0364,7.0872,7.0302,7.0621,73565,0
2010-07-14,7.0746,7.0996,7.0302,7.0302,100844,0
2010-07-15,7.0364,7.0553,7.011,7.0175,82741,0
2010-07-16,7.0231,7.0746,7.011,7.0302,85745,0
2010-07-19,7.0621,7.0996,7.0175,7.0996,85047,0
2010-07-20,7.1061,7.1317,7.0621,7.0936,80207,0
2010-07-21,7.0872,7.1251,7.0679,7.0746,70794,0
2010-07-22,7.1251,7.1251,7.0807,7.1126,66308,0
2010-07-23,7.1061,7.1506,7.0996,7.1506,155827,0
2010-07-26,7.1187,7.2267,7.1187,7.2075,118451,0
2010-07-27,7.1758,7.2199,7.1695,7.1887,90881,0
2010-07-28,7.2139,7.2388,7.1887,7.2267,98725,0
2010-07-29,7.2075,7.2329,7.1695,7.1695,117993,0
2010-07-30,7.1695,7.2388,7.1374,7.2139,73458,0
2010-08-02,7.2139,7.2895,7.1887,7.2583,116245,0
2010-08-03,7.2267,7.4038,7.2267,7.4038,178931,0
2010-08-04,7.4164,7.4673,7.3661,7.3722,145299,0
2010-08-05,7.3914,7.4228,7.3532,7.3722,93028,0
2010-08-06,7.3914,7.4164,7.3598,7.4038,86564,0
2010-08-09,7.4228,7.4799,7.4038,7.4673,99646,0
2010-08-10,7.4673,7.4673,7.3914,7.4482,98054,0
2010-08-11,7.4419,7.4419,7.3343,7.3343,114439,0
2010-08-12,7.3215,7.4799,7.2963,7.4739,144462,0
2010-08-13,7.4482,7.512,7.4482,7.4865,73722,0
2010-08-16,7.505,7.505,7.4228,7.4799,107780,0
2010-08-17,7.4929,7.505,7.4607,7.4607,126875,0
2010-08-18,7.4607,7.505,7.4356,7.4607,61086,0
2010-08-19,7.4607,7.5242,7.4482,7.455,57716,0
2010-08-20,7.4482,7.518,7.4482,7.512,65587,0
2010-08-23,7.5308,7.5622,7.4607,7.5429,146663,0
2010-08-24,7.5242,7.5429,7.4739,7.4739,53471,0
2010-08-25,7.5622,7.5622,7.4419,7.5308,49536,0
2010-08-26,7.5373,7.5373,7.4482,7.4673,92019,0
2010-08-27,7.4607,7.5242,7.4482,7.5242,31770,0
2010-08-30,7.5429,7.5429,7.4164,7.455,133468,0
2010-08-31,7.4894,7.5156,7.4569,7.4569,105408,0
2010-09-01,7.5373,7.5622,7.455,7.4865,72139,0
2010-09-02,7.4673,7.6004,7.4673,7.5813,86124,0
2010-09-03,7.5752,7.6327,7.5308,7.5752,88630,0
2010-09-07,7.6068,7.6702,7.5752,7.5944,74281,0
2010-09-08,7.6575,7.6827,7.5692,7.6261,108080,0
2010-09-09,7.6004,7.6004,7.4991,7.5429,68972,0
2010-09-10,7.5499,7.5562,7.505,7.5242,127223,0
2010-09-13,7.5499,7.5622,7.5308,7.5308,45731,0
2010-09-14,7.5373,7.5373,7.4929,7.505,97720,0
2010-09-15,7.505,7.505,7.0679,7.2583,329787,0
2010-09-16,7.2139,7.3661,7.2139,7.3661,158126,0
2010-09-17,7.3532,7.3786,7.3085,7.3277,100173,0
2010-09-20,7.3215,7.4228,7.2963,7.3598,157358,0
2010-09-21,7.3532,7.4103,7.3028,7.3085,150206,0
2010-09-22,7.3028,7.3661,7.2963,7.3661,73412,0
2010-09-23,7.3661,7.3786,7.3215,7.3464,49737,0
2010-09-24,7.3722,7.4296,7.3085,7.3153,100486,0
2010-09-27,7.3028,7.4038,7.2837,7.3343,226228,0
2010-09-28,7.3661,7.3722,7.2516,7.2895,166622,0
2010-09-29,7.3085,7.3343,7.2583,7.2895,103940,0
2010-09-30,7.3023,7.3149,7.2445,7.2569,96064,0
2010-10-01,7.2583,7.3085,7.2516,7.2516,78770,0
2010-10-04,7.2644,7.3085,7.2388,7.2583,148243,0
2010-10-05,7.3153,7.3153,7.2267,7.2583,137689,0
2010-10-06,7.2267,7.2267,7.1126,7.1126,179891,0
2010-10-07,7.0996,7.144,7.0746,7.0936,149113,0
2010-10-08,7.0936,7.1317,7.0175,7.0422,319655,0
2010-10-11,7.0231,7.0553,6.9345,6.9983,313305,0
2010-10-12,6.9788,7.0302,6.9788,7.0231,233144,0
2010-10-13,7.0422,7.0872,7.0231,7.0679,158513,0
2010-10-14,7.0936,7.0996,7.011,7.0422,133861,0
2010-10-15,7.0302,7.0621,6.9983,7.0231,123931,0
2010-10-18,7.0231,7.0996,6.9983,7.0872,133287,0
2010-10-19,7.0553,7.1061,7.0302,7.0422,141280,0
2010-10-20,7.0621,7.1251,7.0302,7.0996,121030,0
2010-10-21,7.0807,7.144,7.0807,7.1187,144455,0
2010-10-22,7.1187,7.1374,7.0996,7.1126,65628,0
2010-10-25,7.0996,7.1317,7.0302,7.1317,155344,0
2010-10-26,7.1126,7.144,7.0746,7.1317,89324,0
2010-10-27,7.0936,7.0996,7.0422,7.0621,103564,0
2010-10-28,7.0679,7.0872,6.9983,7.011,95398,0
2010-10-29,7.0031,7.0305,6.9771,7.0171,129271,0
2010-11-01,7.0553,7.0872,7.0231,7.0302,83333,0
2010-11-02,7.0492,7.1374,7.0302,7.1187,113646,0
2010-11-03,7.1251,7.1565,7.0492,7.1565,97601,0
2010-11-04,7.1187,7.1695,7.0936,7.163,131448,0
2010-11-05,7.1506,7.1819,7.1126,7.1819,120572,0
2010-11-08,7.1695,7.1945,7.0936,7.0936,161597,0
2010-11-09,7.0553,7.0553,6.9918,7.011,159871,0
2010-11-10,6.9918,6.9918,6.6752,6.7193,393081,0
2010-11-11,6.6683,6.6942,6.3514,6.5038,548831,0
2010-11-12,6.4405,6.6496,6.4345,6.6434,220860,0
2010-11-15,6.6496,6.6623,6.3073,6.3138,480489,0
2010-11-16,6.1236,6.5168,6.0601,6.5168,739039,0
2010-11-17,6.548,6.6496,6.4661,6.6242,277646,0
2010-11-18,6.5226,6.5548,6.3454,6.3514,402247,0
2010-11-19,6.2057,6.4345,6.2057,6.4277,241248,0
2010-11-22,6.3454,6.5862,6.3454,6.548,368690,0
2010-11-23,6.491,6.6496,6.491,6.5989,149441,0
2010-11-24,6.5927,6.6434,6.5226,6.5226,96088,0
2010-11-26,6.5291,6.6052,6.5102,6.6052,34978,0
2010-11-29,6.5668,6.6242,6.5418,6.5798,174785,0
2010-11-30,6.5359,6.6262,6.5359,6.5614,159321,0
2010-12-01,6.5608,6.6179,6.4848,6.491,192900,0
2010-12-02,6.4978,6.5798,6.4405,6.4405,180788,0
2010-12-03,6.4215,6.5226,6.4087,6.4848,172420,0
2010-12-06,6.4717,6.5357,6.377,6.3895,322801,0
2010-12-07,6.3641,6.4022,6.1804,6.2188,467348,0
2010-12-08,6.1618,6.3707,6.0856,6.301,509018,0
2010-12-09,6.2436,6.2752,6.1998,6.2506,358810,0
2010-12-10,6.2506,6.2629,6.0218,6.1675,404298,0
2010-12-13,6.0793,6.1998,5.9338,6.1804,706264,0
2010-12-14,6.231,6.4978,6.1871,6.453,1194293,0
2010-12-15,6.4467,6.548,6.3707,6.5291,632468,0
2010-12-16,6.514,6.7495,6.5071,6.7183,555717,0
2010-12-17,6.7257,6.8457,6.6563,6.7828,346037,0
2010-12-20,6.7699,6.8143,6.4661,6.5736,559241,0
2010-12-21,6.6496,6.6563,6.5548,6.6116,344690,0
2010-12-22,6.6179,6.6563,6.5927,6.6305,260082,0
2010-12-23,6.7576,6.7576,6.5548,6.5548,194352,0
2010-12-27,6.5548,6.5608,6.4717,6.4848,187125,0
2010-12-28,6.4788,6.6563,6.4788,6.6052,285304,0
2010-12-29,6.546,6.6502,6.546,6.5853,357720,0
2010-12-30,6.5592,6.5916,6.4679,6.4939,281453,0
2010-12-31,6.5042,6.6194,6.5042,6.6194,147509,0
2011-01-03,6.6052,6.6563,6.5357,6.5989,188120,0
2011-01-04,6.5548,6.6563,6.5548,6.6563,159114,0
2011-01-05,6.6052,6.6563,6.5927,6.6305,183000,0
2011-01-06,6.6179,6.6563,6.5862,6.6434,154105,0
2011-01-07,6.6434,6.7131,6.637,6.6563,87891,0
2011-01-10,6.6876,6.6876,6.5927,6.6116,159519,0
2011-01-11,6.5668,6.5927,6.4087,6.4148,245930,0
2011-01-12,6.4215,6.4277,6.3514,6.3707,284888,0
2011-01-13,6.3707,6.4277,6.3392,6.4087,297021,0
2011-01-14,6.3514,6.3514,6.1998,6.2822,688344,0
2011-01-18,6.2398,6.4245,6.2138,6.3991,364358,0
2011-01-19,6.3991,6.4245,6.3099,6.3801,328613,0
2011-01-20,6.377,6.5102,6.3199,6.4978,195333,0
2011-01-21,6.4978,6.5989,6.4595,6.5989,312312,0
2011-01-24,6.5927,6.6242,6.5668,6.6242,247287,0
2011-01-25,6.5989,6.6563,6.5736,6.6563,182863,0
2011-01-26,6.7131,6.7385,6.6434,6.6496,238126,0
2011-01-27,6.6623,6.7317,6.5418,6.5798,361267,0
2011-01-28,6.5927,6.6563,6.491,6.6179,203874,0
2011-01-31,6.6125,6.6463,6.5788,6.6059,103659,0
2011-02-01,6.6052,6.6876,6.6052,6.6563,138556,0
2011-02-02,6.6942,6.7385,6.6876,6.7257,111661,0
2011-02-03,6.7244,6.7374,6.6798,6.7183,156793,0
2011-02-04,6.6942,6.8271,6.6876,6.8143,101538,0
2011-02-07,6.8398,6.8398,6.7385,6.7828,118818,0
2011-02-08,6.7699,6.789,6.7193,6.7317,167108,0
2011-02-09,6.6876,6.7257,6.6752,6.6942,73934,0
2011-02-10,6.7113,6.7495,6.6605,6.6923,110610,0
2011-02-11,6.6683,6.7637,6.6563,6.6623,159412,0
2011-02-14,6.6623,6.7509,6.6434,6.6752,215713,0
2011-02-15,6.6942,6.8015,6.6623,6.8015,159768,0
2011-02-16,6.7637,6.8015,6.7193,6.7257,133793,0
2011-02-18,6.7625,6.8138,6.7625,6.8138,112602,0
2011-02-22,6.8015,6.8082,6.7257,6.7509,133042,0
2011-02-23,6.7193,6.7699,6.7193,6.7385,58820,0
2011-02-24,6.7509,6.7509,6.7002,6.7193,131542,0
2011-02-25,6.7183,6.7374,6.7053,6.7374,52546,0
2011-02-28,6.7282,6.7935,6.7156,6.7935,140614,0
2011-03-01,6.8266,6.8266,6.7494,6.7494,124658,0
2011-03-02,6.7564,6.8139,6.7433,6.8139,106094,0
2011-03-03,6.7946,6.8073,6.7689,6.7754,95985,0
2011-03-04,6.8262,6.8393,6.7816,6.8262,75884,0
2011-03-07,6.8008,6.8776,6.7816,6.8712,103278,0
2011-03-08,6.8712,6.9414,6.8262,6.9288,177769,0
2011-03-09,6.9288,6.9543,6.8645,6.8776,139878,0
2011-03-10,6.8909,6.9101,6.7689,6.7946,114036,0
2011-03-11,6.7565,6.8008,6.7434,6.7945,78410,0
2011-03-14,6.8393,6.8522,6.7495,6.7755,90265,0
2011-03-15,6.7434,6.769,6.7113,6.7625,81363,0
2011-03-16,6.8138,6.8522,6.7565,6.7755,72834,0
2011-03-17,6.7605,6.813,6.7544,6.7803,108407,0
2011-03-18,6.8009,6.8009,6.7371,6.7433,158908,0
2011-03-21,6.7816,6.8008,6.7307,6.7307,102845,0
2011-03-22,6.7495,6.7755,6.6861,6.6861,141759,0
2011-03-23,6.7113,6.7755,6.7113,6.7307,108670,0
2011-03-24,6.7625,6.7816,6.7434,6.7495,85639,0
2011-03-25,6.7564,6.7946,6.7305,6.7494,64774,0
2011-03-28,6.7307,6.8262,6.7307,6.8198,144882,0
2011-03-29,6.8008,6.8008,6.7565,6.7881,81191,0
2011-03-30,6.7945,6.8198,6.7565,6.8008,118871,0
2011-03-31,6.7954,6.8091,6.741,6.7479,71561,0
2011-04-01,6.7882,6.9228,6.7754,6.833,114306,0
2011-04-04,6.833,6.8717,6.6984,6.7494,190694,0
2011-04-05,6.7425,6.8006,6.7425,6.7619,49414,0
2011-04-06,6.8139,6.8396,6.7816,6.7816,84050,0
2011-04-07,6.7944,6.8525,6.7877,6.7944,103691,0
2011-04-08,6.82,6.833,6.7754,6.7816,127026,0
2011-04-11,6.7178,6.7494,6.6018,6.6984,345250,0
2011-04-12,6.7083,6.7156,6.6502,6.6632,137312,0
2011-04-13,6.666,6.6793,6.6468,6.666,43942,0
2011-04-14,6.6276,6.7109,6.6213,6.6598,111174,0
2011-04-15,6.6855,6.7049,6.6018,6.6018,121067,0
2011-04-18,6.6018,6.6018,6.5828,6.5828,253163,0
2011-04-19,6.5955,6.6276,6.5828,6.589,140015,0
2011-04-20,6.6276,6.6598,6.6018,6.6213,119375,0
2011-04-21,6.6147,6.6598,6.6147,6.6403,70975,0
2011-04-25,6.6725,6.6793,6.6147,6.653,98954,0
2011-04-26,6.6393,6.7098,6.6197,6.6842,101531,0
2011-04-27,6.6793,6.7371,6.6598,6.7305,104340,0
2011-04-28,6.7039,6.7296,6.6713,6.6842,82098,0
2011-04-29,6.6866,6.7273,6.6595,6.6729,125105,0
2011-05-02,6.6907,6.7364,6.6842,6.7039,95062,0
2011-05-03,6.7022,6.7349,6.6697,6.7349,280365,0
2011-05-04,6.717,6.7748,6.7098,6.7489,154488,0
2011-05-05,6.7349,6.7544,6.7022,6.7156,195136,0
2011-05-06,6.7364,6.7683,6.7228,6.7489,105683,0
2011-05-09,6.7489,6.9365,6.7489,6.8525,174992,0
2011-05-10,6.8198,6.8456,6.7944,6.7944,194371,0
2011-05-11,6.8062,6.8522,6.8062,6.813,91358,0
2011-05-12,6.8264,6.8396,6.7877,6.807,105673,0
2011-05-13,6.8137,6.8264,6.8006,6.8198,57282,0
2011-05-16,6.8264,6.8264,6.7683,6.7944,101826,0
2011-05-17,6.7683,6.8198,6.7683,6.807,63093,0
2011-05-18,6.8198,6.8783,6.8006,6.8588,103998,0
2011-05-19,6.8719,6.9106,6.8719,6.8848,97417,0
2011-05-20,6.917,6.917,6.8974,6.9104,55321,0
2011-05-23,6.9106,6.9171,6.8976,6.9171,83812,0
2011-05-24,6.9106,6.9171,6.8912,6.8912,83466,0
2011-05-25,6.9106,6.9235,6.9042,6.9042,68952,0
2011-05-26,6.8976,6.9304,6.8588,6.8783,236391,0
2011-05-27,6.8779,6.8974,6.8522,6.8909,122359,0
2011-05-31,6.9076,6.9341,6.8672,6.928,151814,0
2011-06-01,6.9431,6.9564,6.917,6.9234,95559,0
2011-06-02,6.917,6.9622,6.8779,6.9493,161044,0
2011-06-03,6.9493,6.9953,6.9304,6.9818,101018,0
2011-06-06,6.9818,7.0342,6.969,6.976,138009,0
2011-06-07,6.976,7.0081,6.9493,6.9564,123715,0
2011-06-08,6.9818,7.0014,6.917,6.9304,101915,0
2011-06-09,6.9491,6.9561,6.9034,6.9227,68052,0
2011-06-10,6.9366,6.9366,6.8389,6.8389,119698,0
2011-06-13,6.8453,6.8453,6.7674,6.7935,124959,0
2011-06-14,6.7803,6.8191,6.774,6.8062,100180,0
2011-06-15,6.813,6.8389,6.7998,6.8191,49400,0
2011-06-16,6.8046,6.8446,6.7915,6.8446,74060,0
2011-06-17,6.8191,6.8522,6.8191,6.8323,54027,0
2011-06-20,6.8062,6.8844,6.7803,6.8714,143317,0
2011-06-21,6.8647,6.8974,6.8453,6.8647,85495,0
2011-06-22,6.8389,6.8779,6.8389,6.8647,55730,0
2011-06-23,6.8582,6.8647,6.8191,6.8389,114779,0
2011-06-24,6.8639,6.8836,6.8317,6.8836,69345,0
2011-06-27,6.8844,6.8844,6.8323,6.8522,83126,0
2011-06-28,6.8582,6.9493,6.8582,6.9431,146062,0
2011-06-29,6.9493,6.9953,6.9366,6.9366,54759,0
2011-06-30,6.9113,6.9654,6.9043,6.9248,64326,0
2011-07-01,6.9513,6.9513,6.8986,6.8986,94986,0
2011-07-05,6.9315,6.9909,6.9251,6.9778,121490,0
2011-07-06,6.9775,7.0107,6.9576,6.9976,140955,0
2011-07-07,7.0236,7.0501,6.9909,7.0108,101932,0
2011-07-08,7.0038,7.0571,7.0038,7.0436,91868,0
2011-07-11,7.0345,7.0608,7.0082,7.015,91973,0
2011-07-12,6.9978,7.0176,6.9582,6.9978,151500,0
2011-07-13,6.9817,7.0279,6.9817,7.0208,66755,0
2011-07-14,7.0015,7.015,6.9687,6.9687,72841,0
2011-07-15,6.9758,6.9953,6.9427,6.9561,53584,0
2011-07-18,6.9561,6.962,6.8639,6.9034,184497,0
2011-07-19,6.8778,6.964,6.8713,6.9312,73366,0
2011-07-20,6.962,6.9758,6.936,6.9491,100566,0
2011-07-21,6.9758,7.0869,6.9687,7.0345,144864,0
2011-07-22,7.031,7.0632,7.031,7.0436,90490,0
2011-07-25,7.0015,7.048,6.9817,6.9953,85242,0
2011-07-26,7.0572,7.0768,6.9775,6.984,133671,0
2011-07-27,6.9491,6.962,6.8967,6.9034,97530,0
2011-07-28,6.8911,6.964,6.7783,6.8911,138458,0
2011-07-29,6.8604,6.9008,6.7798,6.874,140982,0
2011-08-01,6.9183,6.9778,6.9183,6.9447,81065,0
2011-08-02,6.9631,6.9771,6.9367,6.9631,131565,0
2011-08-03,6.9447,6.9844,6.9315,6.9712,137214,0
2011-08-04,6.9707,7.0107,6.8513,6.8844,149429,0
2011-08-05,6.8789,6.9118,6.78,6.7933,254856,0
2011-08-08,6.78,6.78,6.5559,6.6281,404747,0
2011-08-09,6.6149,6.8986,6.5491,6.8062,357366,0
2011-08-10,6.8394,6.9183,6.7142,6.8923,218500,0
2011-08-11,6.8456,6.9447,6.8456,6.8854,108111,0
2011-08-12,6.9118,6.9383,6.8986,6.9315,147500,0
2011-08-15,6.9315,6.9909,6.8986,6.9909,144188,0
2011-08-16,6.9712,7.031,6.9582,7.0038,56846,0
2011-08-17,7.0038,7.0571,7.0038,7.0436,80679,0
2011-08-18,6.9844,7.0038,6.8923,6.9582,92974,0
2011-08-19,6.9377,7.0234,6.9242,7.0174,85566,0
2011-08-22,7.0372,7.0372,6.9251,6.9447,70750,0
2011-08-23,6.9712,7.0038,6.9052,6.9447,136203,0
2011-08-24,6.9513,6.9712,6.9251,6.9383,129849,0
2011-08-25,6.9582,6.9712,6.9315,6.9315,30145,0
2011-08-26,6.9242,6.9441,6.8844,6.9242,166441,0
2011-08-29,6.9251,6.9582,6.8923,6.9383,181427,0
2011-08-30,6.9118,6.9909,6.9118,6.9909,102301,0
2011-08-31,6.9789,7.0136,6.9588,6.986,93926,0
2011-09-01,6.9909,7.0571,6.9909,7.0038,195606,0
2011-09-02,6.9713,7.0252,6.9713,7.0048,66563,0
2011-09-06,6.9631,7.057,6.9568,7.057,61000,0
2011-09-07,7.0434,7.057,7.0171,7.0434,68531,0
2011-09-08,7.0434,7.1036,7.0434,7.0434,118388,0
2011-09-09,7.0174,7.0436,6.9312,7.0234,72294,0
2011-09-12,7.0107,7.0704,6.9976,7.0572,108926,0
2011-09-13,7.0309,7.0967,7.0309,7.0833,63230,0
2011-09-14,7.0704,7.1168,7.0309,7.0967,98960,0
2011-09-15,7.0905,7.0905,7.0309,7.0501,113368,0
2011-09-16,7.0501,7.0633,6.9906,7.0501,56585,0
2011-09-19,7.0704,7.0833,7.0371,7.0501,112612,0
2011-09-20,7.0633,7.1033,7.0633,7.1033,112986,0
2011-09-21,7.1434,7.1699,7.1033,7.1232,65000,0
2011-09-22,7.1168,7.1366,6.9506,7.1232,336694,0
2011-09-23,7.0434,7.1105,7.0434,7.0768,77460,0
2011-09-26,7.0768,7.1033,7.0501,7.0704,54057,0
2011-09-27,7.0633,7.1366,7.0501,7.0967,74438,0
2011-09-28,7.0967,7.1699,7.0967,7.1502,138175,0
2011-09-29,7.1502,7.1766,7.1366,7.1366,44962,0
2011-09-30,7.1641,7.1777,7.1362,7.1362,95048,0
2011-10-03,7.1366,7.2296,7.1232,7.2296,152488,0
2011-10-04,7.1971,7.1971,6.9833,7.023,176774,0
2011-10-05,7.0557,7.116,7.0356,7.082,127028,0
2011-10-06,7.1095,7.1226,7.0688,7.0894,88031,0
2011-10-07,7.1105,7.1105,7.01,7.0703,109529,0
2011-10-10,7.0834,7.1439,7.0369,7.0768,78145,0
2011-10-11,7.0703,7.117,7.05,7.0768,64163,0
2011-10-12,7.117,7.117,7.0369,7.05,117007,0
2011-10-13,7.0305,7.1307,7.0305,7.0906,94016,0
2011-10-14,7.0834,7.1439,7.0834,7.1439,71373,0
2011-10-17,7.117,7.1307,7.0834,7.1105,26996,0
2011-10-18,7.1307,7.184,7.1307,7.184,76971,0
2011-10-19,7.164,7.1772,7.117,7.1439,23626,0
2011-10-20,7.164,7.184,7.1036,7.137,81706,0
2011-10-21,7.1563,7.2034,7.1226,7.2034,55004,0
2011-10-24,7.2105,7.2105,7.1439,7.1907,55544,0
2011-10-25,7.1677,7.2488,7.154,7.2418,119355,0
2011-10-26,7.2039,7.2772,7.1507,7.2772,125405,0
2011-10-27,7.2573,7.2904,7.2307,7.2844,95068,0
2011-10-28,7.2639,7.3047,7.2369,7.2442,91434,0
2011-10-31,7.2055,7.2821,7.1915,7.2821,81952,0
2011-11-01,7.2891,7.3437,7.2152,7.2215,145075,0
2011-11-02,7.2573,7.2904,7.2173,7.2241,140732,0
2011-11-03,7.2285,7.2829,7.2082,7.2687,106959,0
2011-11-04,7.2586,7.2921,7.2453,7.2453,72350,0
2011-11-07,7.2505,7.2773,7.2442,7.2639,76665,0
2011-11-08,7.2773,7.2846,7.2505,7.2639,100869,0
2011-11-09,7.2829,7.2829,7.2351,7.2623,71356,0
2011-11-10,7.2756,7.2962,7.2552,7.2962,85433,0
2011-11-11,7.271,7.3108,7.271,7.2846,51602,0
2011-11-14,7.2773,7.3244,7.2773,7.2978,142087,0
2011-11-15,7.2978,7.3181,7.2906,7.3047,67063,0
2011-11-16,7.3047,7.3315,7.2978,7.3244,44466,0
2011-11-17,7.3181,7.3244,7.2773,7.2773,72022,0
2011-11-18,7.2756,7.2756,7.2488,7.2488,62591,0
2011-11-21,7.2639,7.2906,7.2369,7.2846,176460,0
2011-11-22,7.271,7.3244,7.271,7.3047,101093,0
2011-11-23,7.3108,7.3381,7.2846,7.3244,108277,0
2011-11-25,7.3299,7.3366,7.3231,7.3366,28485,0
2011-11-28,7.3518,7.3518,7.271,7.2906,91389,0
2011-11-29,7.2978,7.365,7.2846,7.365,79138,0
2011-11-30,7.3864,7.3864,7.2955,7.3306,106336,0
2011-12-01,7.357,7.3637,7.2623,7.3033,110696,0
2011-12-02,7.3299,7.3976,7.3231,7.3774,136502,0
2011-12-05,7.3704,7.3976,7.3637,7.3637,72063,0
2011-12-06,7.3555,7.4513,7.3482,7.4513,168344,0
2011-12-07,7.4217,7.5514,7.4217,7.5514,163718,0
2011-12-08,7.4759,7.5647,7.4759,7.5034,202918,0
2011-12-09,7.513,7.5397,7.4651,7.4787,73503,0
2011-12-12,7.5055,7.5537,7.3503,7.5263,181521,0
2011-12-13,7.5332,7.5463,7.4925,7.5463,116767,0
2011-12-14,7.5463,7.5938,7.4651,7.5938,153238,0
2011-12-15,7.5938,7.5938,7.4858,7.5055,121117,0
2011-12-16,7.592,7.6327,7.5781,7.592,166820,0
2011-12-19,7.6004,7.6068,7.4787,7.5795,145076,0
2011-12-20,7.5795,7.6412,7.5397,7.6141,112502,0
2011-12-21,7.6546,7.6546,7.6004,7.6141,71965,0
2011-12-22,7.6277,7.6752,7.5938,7.5938,106551,0
2011-12-23,7.592,7.6666,7.5781,7.6261,141726,0
2011-12-27,7.6477,7.6546,7.513,7.5463,266249,0
2011-12-28,7.6004,7.6203,7.4993,7.4993,192508,0
2011-12-29,7.4723,7.4858,7.3704,7.4519,329559,0
2011-12-30,7.4568,7.485,7.443,7.4776,116372,0
2012-01-03,7.5514,7.5647,7.5172,7.5238,184669,0
2012-01-04,7.5441,7.6187,7.5441,7.6187,142758,0
2012-01-05,7.5989,7.6469,7.592,7.6469,102190,0
2012-01-06,7.6666,7.714,7.6601,7.714,150083,0
2012-01-09,7.714,7.8712,7.6802,7.8712,240140,0
2012-01-10,7.857,7.9329,7.8503,7.8978,242197,0
2012-01-11,7.9378,7.9512,7.8897,7.9161,112558,0
2012-01-12,7.9161,7.9378,7.8294,7.9378,173763,0
2012-01-13,7.9118,7.9744,7.9118,7.9464,73186,0
2012-01-17,7.9136,8.045,7.9136,7.9843,161980,0
2012-01-18,7.9938,8.0143,7.9395,7.9938,121154,0
2012-01-19,7.9606,8.0606,7.9606,8.0414,112691,0
2012-01-20,8.0337,8.0337,7.9585,7.9924,156091,0
2012-01-23,8.0345,8.0894,7.9872,8.0143,162673,0
2012-01-24,7.9992,8.0682,7.9744,7.9872,123987,0
2012-01-25,7.9683,8.1042,7.9683,8.1042,138306,0
2012-01-26,8.1042,8.2259,8.0894,8.1505,157437,0
2012-01-27,8.1838,8.3136,8.1772,8.2398,164226,0
2012-01-30,8.3382,8.3744,8.2184,8.3382,185271,0
2012-01-31,8.3325,8.4261,8.292,8.3061,192725,0
2012-02-01,8.3752,8.4102,8.2886,8.3536,115595,0
2012-02-02,8.3752,8.3822,8.3325,8.3536,58424,0
2012-02-03,8.3456,8.4376,8.3456,8.4175,103832,0
2012-02-06,8.4175,8.4175,8.3616,8.4175,106802,0
2012-02-07,8.3832,8.4847,8.3061,8.3325,151902,0
2012-02-08,8.3325,8.3981,8.2727,8.2727,263280,0
2012-02-09,8.3136,8.3464,8.2886,8.3273,128989,0
2012-02-10,8.3211,8.3211,8.2599,8.2886,148777,0
2012-02-13,8.2886,8.2929,8.2546,8.2599,138787,0
2012-02-14,8.2666,8.2735,8.2259,8.2599,138263,0
2012-02-15,8.2546,8.2546,8.123,8.13,226816,0
2012-02-16,8.0875,8.0951,7.8761,7.9031,444103,0
2012-02-17,7.7837,7.8937,7.75,7.8872,248840,0
2012-02-21,7.9031,8.0818,7.8897,8.0675,154292,0
2012-02-22,8.0934,8.1156,8.0723,8.1013,134864,0
2012-02-23,8.0875,8.13,8.0741,8.123,208419,0
2012-02-24,8.0859,8.2388,8.0859,8.2388,183310,0
2012-02-27,8.1838,8.2259,8.1496,8.1772,104764,0
2012-02-28,8.1838,8.1898,8.0951,8.0951,168722,0
2012-02-29,8.137,8.2209,8.0875,8.2209,101676,0
2012-03-01,8.2536,8.3061,8.2388,8.2666,124138,0
2012-03-02,8.2929,8.3546,8.2536,8.3211,70631,0
2012-03-05,8.3009,8.3211,8.2666,8.3211,112692,0
2012-03-06,8.2808,8.2808,8.1821,8.2311,179790,0
2012-03-07,8.2536,8.339,8.2242,8.339,96354,0
2012-03-08,8.3281,8.3546,8.3009,8.307,71034,0
2012-03-09,8.3211,8.339,8.2929,8.2929,67815,0
2012-03-12,8.2929,8.3464,8.2808,8.3211,53036,0
2012-03-13,8.3211,8.3536,8.2388,8.2536,135431,0
2012-03-14,8.2174,8.2311,8.0723,8.0723,148261,0
2012-03-15,8.0657,8.0801,7.8451,7.873,401358,0
2012-03-16,7.8178,7.9352,7.714,7.8872,317775,0
2012-03-19,7.9072,8.0178,7.7764,8.0178,184839,0
2012-03-20,8.0101,8.1156,7.9764,8.0246,126875,0
2012-03-21,8.0801,8.1284,8.0657,8.1284,80359,0
2012-03-22,8.1478,8.1762,8.1221,8.1221,65430,0
2012-03-23,8.1696,8.1754,8.1414,8.1478,64363,0
2012-03-26,8.1625,8.1625,8.058,8.0723,127756,0
2012-03-27,8.058,8.1221,8.0034,8.0934,119003,0
2012-03-28,8.1221,8.1559,8.058,8.1559,182085,0
2012-03-29,8.1088,8.1625,8.0934,8.1013,34929,0
2012-03-30,8.1023,8.1584,8.1023,8.13,57536,0
2012-04-02,8.1625,8.188,8.1275,8.1625,73137,0
2012-04-03,8.1863,8.2293,8.1056,8.2223,103461,0
2012-04-04,8.2223,8.2999,8.2223,8.258,147022,0
2012-04-05,8.3127,8.3202,8.28,8.28,55260,0
2012-04-09,8.2458,8.3211,8.2174,8.2727,84614,0
2012-04-10,8.2599,8.3761,8.2599,8.3009,120444,0
2012-04-11,8.3136,8.339,8.2096,8.2242,101106,0
2012-04-12,8.1941,8.2599,8.1754,8.2599,103530,0
2012-04-13,8.2242,8.2808,8.2096,8.2727,42684,0
2012-04-16,8.2666,8.2808,8.2311,8.2311,56864,0
2012-04-17,8.2526,8.2718,8.2223,8.265,70983,0
2012-04-18,8.2808,8.3136,8.2458,8.3136,91514,0
2012-04-19,8.2808,8.3685,8.2808,8.307,107618,0
2012-04-20,8.265,8.3676,8.265,8.3676,83236,0
2012-04-23,8.3685,8.4111,8.3546,8.3981,62876,0
2012-04-24,8.3616,8.4261,8.3616,8.3832,163037,0
2012-04-25,8.4456,8.4534,8.3333,8.339,77687,0
2012-04-26,8.339,8.391,8.3281,8.3832,68277,0
2012-04-27,8.4053,8.433,8.3127,8.391,52279,0
2012-04-30,8.4244,8.4244,8.3676,8.3676,52991,0
2012-05-01,8.4181,8.4669,8.3456,8.3752,134164,0
2012-05-02,8.391,8.4053,8.3127,8.3536,174577,0
2012-05-03,8.3536,8.3752,8.3127,8.3752,81188,0
2012-05-04,8.3752,8.3832,8.3202,8.3456,82141,0
2012-05-07,8.3616,8.4456,8.3456,8.4456,111147,0
2012-05-08,8.4111,8.4534,8.3981,8.4534,88694,0
2012-05-09,8.4669,8.4929,8.433,8.4742,95747,0
2012-05-10,8.4669,8.4856,8.4456,8.4591,110756,0
2012-05-11,8.4805,8.4865,8.433,8.433,49998,0
2012-05-14,8.433,8.4669,8.258,8.3536,228790,0
2012-05-15,8.3616,8.4261,8.3382,8.4181,57864,0
2012-05-16,8.4181,8.4181,8.3832,8.391,47727,0
2012-05-17,8.4053,8.4181,8.3061,8.3127,68922,0
2012-05-18,8.3061,8.3273,8.2371,8.3127,113545,0
2012-05-21,8.2718,8.4181,8.2718,8.3676,81498,0
2012-05-22,8.3832,8.4181,8.3752,8.3981,61357,0
2012-05-23,8.4181,8.4395,8.3273,8.3981,111193,0
2012-05-24,8.391,8.4053,8.3676,8.3752,30187,0
2012-05-25,8.3981,8.433,8.391,8.433,51774,0
2012-05-29,8.4456,8.4742,8.4456,8.4534,63751,0
2012-05-30,8.4534,8.5007,8.433,8.4865,118738,0
2012-05-31,8.4829,8.4901,8.3841,8.399,242557,0
2012-06-01,8.4385,8.5,8.4175,8.4795,127462,0
2012-06-04,8.4805,8.565,8.4669,8.5219,80947,0
2012-06-05,8.5254,8.5986,8.5053,8.583,62702,0
2012-06-06,8.5624,8.6124,8.5624,8.5905,225619,0
2012-06-07,8.5986,8.8666,8.5337,8.555,107493,0
2012-06-08,8.5219,8.5796,8.5219,8.5572,49682,0
2012-06-11,8.5796,8.635,8.4919,8.635,38911,0
2012-06-12,8.5078,8.6403,8.5078,8.6068,102169,0
2012-06-13,8.6068,8.6278,8.5932,8.6278,76828,0
2012-06-14,8.6204,8.6278,8.5932,8.6204,102767,0
2012-06-15,8.6142,8.6142,8.4919,8.4919,101207,0
2012-06-18,8.514,8.6005,8.514,8.5858,47819,0
2012-06-19,8.5858,8.6608,8.5858,8.6535,83746,0
2012-06-20,8.6535,8.6535,8.5932,8.6142,61626,0
2012-06-21,8.6817,8.6817,8.5716,8.5932,121744,0
2012-06-22,8.6455,8.6951,8.5905,8.6525,78332,0
2012-06-25,8.6464,8.7114,8.6403,8.6895,55248,0
2012-06-26,8.6817,8.7269,8.6535,8.6608,57921,0
2012-06-27,8.6895,8.7114,8.6204,8.7114,97124,0
2012-06-28,8.6895,8.7469,8.6682,8.7469,47615,0
2012-06-29,8.7469,8.8166,8.7189,8.7807,89605,0
2012-07-02,8.8212,8.9631,8.8156,8.9498,194460,0
2012-07-03,8.9488,8.9696,8.8733,8.8853,70886,0
2012-07-05,8.9421,8.9696,8.8983,8.9696,110268,0
2012-07-06,8.9431,9.0052,8.8999,9.0052,74009,0
2012-07-09,8.9846,9.0052,8.9364,8.9631,152100,0
2012-07-10,8.9289,8.9779,8.8918,8.9431,172474,0
2012-07-11,8.9631,8.9779,8.8591,8.8862,95558,0
2012-07-12,8.8797,8.9141,8.7022,8.7459,151513,0
2012-07-13,8.7787,8.8733,8.7286,8.7515,162158,0
2012-07-16,8.7544,8.8276,8.7544,8.7797,79036,0
2012-07-17,8.8259,8.8489,8.8001,8.8202,91026,0
2012-07-18,8.8387,8.8889,8.8387,8.8768,78788,0
2012-07-19,8.8862,8.9364,8.8733,8.8733,79146,0
2012-07-20,8.8489,8.9421,8.8489,8.9196,66448,0
2012-07-23,8.8999,8.9631,8.8591,8.9083,225738,0
2012-07-24,8.9338,8.9819,8.9252,8.9338,94949,0
2012-07-25,8.9364,9.0127,8.9364,8.9985,62898,0
2012-07-26,9.0127,9.0204,8.9846,9.0052,90844,0
2012-07-27,9.0204,9.0204,8.9554,9.0052,150960,0
2012-07-30,9.0204,9.026,8.9431,9.0052,141634,0
2012-07-31,8.9706,9.0484,8.9631,9.0335,136484,0
2012-08-01,9.0635,9.1176,9.0052,9.0684,193359,0
2012-08-02,9.0326,9.1166,9.0326,9.1101,125482,0
2012-08-03,9.1111,9.1111,9.0635,9.089,106792,0
2012-08-06,9.1111,9.1243,9.0835,9.0835,105930,0
2012-08-07,9.0758,9.1111,9.0475,9.1111,122900,0
2012-08-08,9.1111,9.1243,9.0835,9.1111,110700,0
2012-08-09,9.1405,9.1405,9.0955,9.1243,66193,0
2012-08-10,9.1405,9.1732,9.0684,9.0684,67956,0
2012-08-13,9.0955,9.1111,9.0326,9.0558,55073,0
2012-08-14,9.0475,9.1176,9.0326,9.0475,83155,0
2012-08-15,9.0758,9.1176,9.0684,9.0835,38252,0
2012-08-16,9.089,9.1482,9.089,9.1405,67241,0
2012-08-17,9.1674,9.1732,9.1482,9.1732,77183,0
2012-08-20,9.1405,9.1976,9.1405,9.1976,83951,0
2012-08-21,9.1976,9.2386,9.1976,9.2188,229867,0
2012-08-22,9.1822,9.2386,9.1822,9.2121,248318,0
2012-08-23,9.1822,9.2445,9.1732,9.189,249221,0
2012-08-24,9.2714,9.2714,9.1822,9.2445,142876,0
2012-08-27,9.1976,9.2445,9.1732,9.1976,92466,0
2012-08-28,9.2188,9.2802,9.2034,9.2714,94713,0
2012-08-29,9.2714,9.2948,9.2121,9.259,111682,0
2012-08-30,9.259,9.3399,9.2328,9.2802,126607,0
2012-08-31,9.259,9.3536,9.2328,9.3243,63881,0
2012-09-04,9.3731,9.4008,9.332,9.3399,98466,0
2012-09-05,9.3614,9.3879,9.3399,9.3811,74692,0
2012-09-06,9.3811,9.4787,9.3682,9.4008,119479,0
2012-09-07,9.4261,9.4886,9.3115,9.3115,103530,0
2012-09-10,9.3173,9.3731,9.2523,9.2714,194428,0
2012-09-11,9.2445,9.3409,9.2377,9.2656,101039,0
2012-09-12,9.3026,9.333,9.2656,9.2714,89116,0
2012-09-13,9.2802,9.333,9.2656,9.2881,80315,0
2012-09-14,9.2948,9.3682,9.2948,9.3115,111854,0
2012-09-17,9.2802,9.3253,9.259,9.2881,143614,0
2012-09-18,9.3026,9.3115,9.2714,9.3115,74500,0
2012-09-19,9.3409,9.3731,9.3115,9.3115,106336,0
2012-09-20,9.3115,9.3469,9.3115,9.3173,79198,0
2012-09-21,9.333,9.3938,9.3026,9.3624,83050,0
2012-09-24,9.333,9.3624,9.2714,9.2714,201200,0
2012-09-25,9.2714,9.3682,9.2656,9.3624,78060,0
2012-09-26,9.3682,9.4172,9.3624,9.3879,65604,0
2012-09-27,9.3879,9.4638,9.3821,9.4459,61115,0
2012-09-28,9.44,9.4807,9.4261,9.4807,49026,0
2012-10-01,9.4807,9.558,9.4598,9.517,102500,0
2012-10-02,9.504,9.558,9.4946,9.517,123374,0
2012-10-03,9.553,9.574,9.512,9.558,110780,0
2012-10-04,9.544,9.566,9.3026,9.3938,186835,0
2012-10-05,9.3938,9.581,9.3938,9.4092,184661,0
2012-10-08,9.3682,9.432,9.3026,9.333,211477,0
2012-10-09,9.3173,9.3624,9.1233,9.1812,489933,0
2012-10-10,9.1606,9.189,9.0307,9.1606,365804,0
2012-10-11,9.0871,9.2377,9.0807,9.2319,202657,0
2012-10-12,9.2377,9.3026,9.1674,9.2802,121026,0
2012-10-15,9.2714,9.3409,9.1966,9.2111,197510,0
2012-10-16,9.2111,9.2179,9.1674,9.2034,74688,0
2012-10-17,9.1812,9.1966,9.1309,9.1547,133315,0
2012-10-18,9.1674,9.1966,9.1309,9.1812,107469,0
2012-10-19,9.1812,9.1812,9.1091,9.1385,85540,0
2012-10-22,9.1385,9.1722,9.1166,9.1722,88708,0
2012-10-23,9.1606,9.2445,9.1233,9.2319,92867,0
2012-10-24,9.2251,9.3173,9.2251,9.3115,47606,0
2012-10-25,9.3026,9.3469,9.3026,9.3173,46037,0
2012-10-26,9.3173,9.333,9.2714,9.2881,65090,0
2012-10-31,9.2948,9.2948,9.2179,9.259,59956,0
2012-11-01,9.3115,9.3409,9.2656,9.2948,89837,0
2012-11-02,9.333,9.333,9.2111,9.2802,69481,0
2012-11-05,9.3173,9.3173,9.2111,9.2111,71327,0
2012-11-06,9.1722,9.2523,9.1722,9.2319,79876,0
2012-11-07,9.2445,9.4018,9.2445,9.3948,117926,0
2012-11-08,9.3889,9.3889,9.2792,9.332,153638,0
2012-11-09,9.3399,9.3948,9.332,9.3948,84291,0
2012-11-12,9.3624,9.4817,9.3624,9.4018,80867,0
2012-11-13,9.4018,9.4182,9.3459,9.4182,57786,0
2012-11-14,9.4102,9.4102,9.0427,9.0427,262201,0
2012-11-15,8.9922,9.0137,8.5026,8.6535,507466,0
2012-11-16,8.6394,9.0062,8.6394,8.9715,196664,0
2012-11-19,9.0353,9.1793,9.0353,9.1722,191997,0
2012-11-20,9.1793,9.2938,9.1597,9.2704,108893,0
2012-11-21,9.2704,9.3624,9.2704,9.3459,103127,0
2012-11-23,9.3459,9.3624,9.332,9.3536,48592,0
2012-11-26,9.3536,9.3831,9.2704,9.3624,164805,0
2012-11-27,9.3536,9.3682,9.3104,9.3459,99799,0
2012-11-28,9.3624,9.4018,9.3459,9.3948,164725,0
2012-11-29,9.3741,9.3831,9.3164,9.332,168315,0
2012-11-30,9.3536,9.3624,9.3104,9.3624,121487,0
2012-12-03,9.3682,9.4018,9.3243,9.3624,78276,0
2012-12-04,9.3948,9.3948,9.3536,9.3889,115153,0
2012-12-05,9.3948,9.4018,9.3682,9.3948,85135,0
2012-12-06,9.3741,9.441,9.3741,9.3948,56476,0
2012-12-07,9.3948,9.433,9.3243,9.433,105567,0
2012-12-10,9.3889,9.4182,9.3016,9.3016,87498,0
2012-12-11,9.2938,9.333,9.2871,9.3104,84287,0
2012-12-12,9.2938,9.333,9.2646,9.2871,170374,0
2012-12-13,9.2871,9.2871,9.1282,9.187,228464,0
2012-12-14,9.1664,9.2232,8.9975,9.0703,160459,0
2012-12-17,9.0345,9.0703,8.7744,8.8621,267607,0
2012-12-18,8.8537,8.9621,8.7744,8.9621,254709,0
2012-12-19,8.9779,9.0985,8.9696,9.0422,176486,0
2012-12-20,9.0204,9.0845,8.9838,8.9975,121186,0
2012-12-21,8.9176,9.1146,8.9122,9.0655,190397,0
2012-12-24,9.026,9.0655,8.9779,8.9838,96650,0
2012-12-26,9.026,9.026,8.9261,8.9338,110400,0
2012-12-27,8.9176,8.9176,8.7604,8.8377,175077,0
2012-12-28,8.8703,8.9413,8.8621,8.9261,145950,0
2012-12-31,8.8889,8.9838,8.8537,8.9261,263654,0
2013-01-02,9.0422,9.187,9.0052,9.1712,265555,0
2013-01-03,9.2646,9.2704,9.1783,9.2503,116754,0
2013-01-04,9.258,9.2704,9.216,9.2503,88562,0
2013-01-07,9.258,9.3469,9.2503,9.2646,186769,0
2013-01-08,9.2792,9.3016,9.2309,9.2938,89894,0
2013-01-09,9.3016,9.3624,9.2938,9.333,154699,0
2013-01-10,9.2386,9.4232,9.1812,9.3281,111340,0
2013-01-11,9.2958,9.3711,9.2821,9.3711,128559,0
2013-01-14,9.3664,9.4232,9.3429,9.4232,32752,0
2013-01-15,9.3574,9.3711,9.2666,9.3056,115436,0
2013-01-16,9.2889,9.3998,9.1966,9.3908,152608,0
2013-01-17,9.4142,9.444,9.3574,9.3908,96775,0
2013-01-18,9.4063,9.4578,9.3781,9.43,116826,0
2013-01-22,9.4518,9.4518,9.3711,9.3998,138753,0
2013-01-23,9.4063,9.4232,9.3487,9.3487,116195,0
2013-01-24,9.3908,9.4063,9.3574,9.3908,173447,0
2013-01-25,9.3908,9.3998,9.3429,9.3998,74107,0
2013-01-28,9.3487,9.3861,9.2958,9.3193,128622,0
2013-01-29,9.3193,9.3574,9.2188,9.2386,108899,0
2013-01-30,9.2034,9.2821,9.1812,9.2532,94678,0
2013-01-31,9.2455,9.2455,9.1606,9.1812,205163,0
2013-02-01,9.2733,9.3193,9.1966,9.3193,129030,0
2013-02-04,9.2821,9.3193,9.2532,9.3193,113973,0
2013-02-05,9.336,9.3487,9.3056,9.3487,73073,0
2013-02-06,9.3574,9.3574,9.2666,9.3281,102506,0
2013-02-07,9.3711,9.3869,9.2958,9.3574,102815,0
2013-02-08,9.3781,9.3998,9.3281,9.3497,94669,0
2013-02-11,9.3046,9.3781,9.3046,9.3193,96568,0
2013-02-12,9.3429,9.3429,9.2821,9.3429,50266,0
2013-02-13,9.3144,9.3281,9.2034,9.2179,259870,0
2013-02-14,9.2386,9.2386,9.153,9.2179,98410,0
2013-02-15,9.2455,9.26,9.188,9.26,104896,0
2013-02-19,9.2455,9.26,9.2034,9.2179,92773,0
2013-02-20,9.2251,9.2889,9.2034,9.2656,131177,0
2013-02-21,9.26,9.3429,9.2532,9.336,91913,0
2013-02-22,9.26,9.2889,9.188,9.26,146229,0
2013-02-25,9.26,9.26,9.188,9.2034,81126,0
2013-02-26,9.188,9.2532,9.153,9.2251,77586,0
2013-02-27,9.2251,9.26,9.2179,9.2532,45090,0
2013-02-28,9.2251,9.3281,9.2251,9.3281,95762,0
2013-03-01,9.3664,9.3664,9.2532,9.2821,109736,0
2013-03-04,9.3046,9.3144,9.26,9.2889,58903,0
2013-03-05,9.3281,9.3281,9.1802,9.2455,153850,0
2013-03-06,9.2656,9.2656,9.2111,9.2251,108038,0
2013-03-07,9.26,9.2733,9.2179,9.2251,113012,0
2013-03-08,9.2179,9.2666,9.2024,9.26,91795,0
2013-03-11,9.26,9.26,9.1597,9.1597,147683,0
2013-03-12,9.1597,9.1597,9.0184,9.0645,193845,0
2013-03-13,9.0475,9.0693,8.8657,9.0184,369747,0
2013-03-14,8.9885,8.9885,8.7754,8.805,399527,0
2013-03-15,8.7974,8.8572,8.6708,8.7469,281519,0
2013-03-18,8.7171,8.9083,8.7171,8.9083,142224,0
2013-03-19,8.9752,9.0693,8.8918,9.0034,122947,0
2013-03-20,9.0693,9.091,9.025,9.0475,103474,0
2013-03-21,9.091,9.1443,9.0475,9.0768,74880,0
2013-03-22,9.0326,9.1597,9.0326,9.0558,161226,0
2013-03-25,9.0768,9.0985,9.0184,9.0412,90492,0
2013-03-26,9.0558,9.0558,8.9947,9.0412,60679,0
2013-03-27,9.0693,9.0845,9.025,9.0558,54982,0
2013-03-28,9.0412,9.1052,9.0412,9.0768,45530,0
2013-04-01,9.1282,9.1443,9.0768,9.1138,103330,0
2013-04-02,9.1205,9.2111,9.1052,9.1802,161003,0
2013-04-03,9.1674,9.2179,9.1355,9.1674,70665,0
2013-04-04,9.1957,9.2179,9.1802,9.2179,79029,0
2013-04-05,9.2179,9.3664,9.2179,9.3584,142984,0
2013-04-08,9.2899,9.3369,9.2899,9.3193,72482,0
2013-04-09,9.2733,9.3869,9.26,9.3369,68134,0
2013-04-10,9.2656,9.3144,9.1712,9.1947,172530,0
2013-04-11,9.2101,9.2821,9.2024,9.2445,96682,0
2013-04-12,9.2251,9.2377,9.1793,9.2251,107335,0
2013-04-15,9.2024,9.26,9.2024,9.2101,65825,0
2013-04-16,9.2101,9.2319,9.187,9.1947,43032,0
2013-04-17,9.2024,9.2377,9.1947,9.2377,59252,0
2013-04-18,9.2445,9.2968,9.1793,9.2024,143406,0
2013-04-19,9.2024,9.26,9.187,9.2101,74959,0
2013-04-22,9.2024,9.2377,9.2024,9.2319,20284,0
2013-04-23,9.2377,9.2656,9.2101,9.2319,76121,0
2013-04-24,9.2532,9.2821,9.2377,9.2733,75994,0
2013-04-25,9.2821,9.3056,9.2656,9.2968,51689,0
2013-04-26,9.2821,9.3664,9.2377,9.3664,122208,0
2013-04-29,9.3507,9.3507,9.2889,9.3429,85073,0
2013-04-30,9.3281,9.3664,9.2733,9.3507,87442,0
2013-05-01,9.3584,9.3664,9.3429,9.3664,107094,0
2013-05-02,9.3584,9.4008,9.3429,9.3721,158759,0
2013-05-03,9.3869,9.3869,9.2889,9.3193,138528,0
2013-05-06,9.3507,9.3664,9.2656,9.3369,113439,0
2013-05-07,9.3507,9.3584,9.3056,9.3429,123418,0
2013-05-08,9.3193,9.3801,9.3056,9.3801,80514,0
2013-05-09,9.3721,9.3801,9.3144,9.3664,84462,0
2013-05-10,9.3429,9.3801,9.3429,9.3497,82542,0
2013-05-13,9.3497,9.3721,9.259,9.3046,76294,0
2013-05-14,9.2723,9.3369,9.216,9.2232,88545,0
2013-05-15,9.2723,9.3429,9.2232,9.3144,125883,0
2013-05-16,9.3369,9.3664,9.2723,9.3584,85428,0
2013-05-17,9.3193,9.4082,9.3046,9.3046,96953,0
2013-05-20,9.3193,9.3801,9.3144,9.3801,37047,0
2013-05-21,9.3497,9.3497,9.3046,9.3193,70082,0
2013-05-22,9.3144,9.3429,9.2889,9.3046,70992,0
2013-05-23,9.2723,9.3497,9.2377,9.3369,83866,0
2013-05-24,9.3193,9.3193,9.2523,9.2523,36792,0
2013-05-28,9.2523,9.2723,9.2093,9.216,127459,0
2013-05-29,9.1654,9.186,8.9029,8.9252,318197,0
2013-05-30,8.9338,8.9912,8.8816,8.9413,118655,0
2013-05-31,8.9196,8.9743,8.7754,8.8259,244377,0
2013-06-03,8.875,8.888,8.4062,8.5,583811,0
2013-06-04,8.4847,8.5309,8.412,8.4722,417041,0
2013-06-05,8.546,8.5995,8.5,8.5391,180753,0
2013-06-06,8.5688,8.7013,8.5391,8.6855,164096,0
2013-06-07,8.7553,8.7553,8.6931,8.7171,104748,0
2013-06-10,8.7013,8.7013,8.5309,8.5533,240863,0
2013-06-11,8.4349,8.5149,8.2771,8.365,415606,0
2013-06-12,8.2771,8.3136,8.0885,8.0968,525250,0
2013-06-13,8.058,8.1915,7.9764,8.1633,345325,0
2013-06-14,8.1994,8.2904,8.1863,8.2388,122831,0
2013-06-17,8.269,8.3281,8.1344,8.1863,164300,0
2013-06-18,8.1711,8.1711,8.0136,8.0505,340344,0
2013-06-19,8.0431,8.0657,7.9764,7.9764,321495,0
2013-06-20,7.8789,7.9319,7.8187,7.8416,325441,0
2013-06-21,7.9089,7.9161,7.7966,7.8943,175349,0
2013-06-24,7.7812,7.849,7.6022,7.8416,432264,0
2013-06-25,7.8044,7.8416,7.6617,7.7362,266093,0
2013-06-26,7.8187,8.1344,7.8044,8.0968,309194,0
2013-06-27,8.1994,8.3127,8.1633,8.1994,192784,0
2013-06-28,8.3211,8.3667,8.1906,8.3582,134423,0
2013-07-01,8.2771,8.3491,8.2388,8.2623,81304,0
2013-07-02,8.2852,8.3052,8.1789,8.2079,151018,0
2013-07-03,8.1789,8.1789,8.058,8.1194,96034,0
2013-07-05,8.0818,8.0818,7.9016,7.9237,94103,0
2013-07-08,7.9843,8.1194,7.9395,7.9764,128071,0
2013-07-09,7.9395,8.0136,7.9237,7.9924,103456,0
2013-07-10,7.9705,8.0136,7.9312,7.9312,137728,0
2013-07-11,8.0287,8.1201,8.0213,8.1056,116675,0
2013-07-12,8.1056,8.1354,8.0371,8.0894,104869,0
2013-07-15,8.0828,8.1201,7.9764,8.0741,175383,0
2013-07-16,8.058,8.0828,7.9152,7.9764,147564,0
2013-07-17,7.9624,8.1201,7.9624,8.0828,102136,0
2013-07-18,8.058,8.1798,8.058,8.1284,122291,0
2013-07-19,8.1201,8.1275,8.0061,8.058,143179,0
2013-07-22,8.0136,8.0431,7.9312,7.9312,105911,0
2013-07-23,7.9849,8.058,7.9312,8.0061,68168,0
2013-07-24,8.0061,8.0287,7.9089,8.0061,115255,0
2013-07-25,7.8857,8.0894,7.8408,8.0828,244481,0
2013-07-26,8.0136,8.0431,7.8408,7.878,126347,0
2013-07-29,7.9237,8.0431,7.8408,7.9764,206887,0
2013-07-30,7.9152,7.9624,7.8178,7.8482,180451,0
2013-07-31,7.8321,7.9312,7.8269,7.8704,137792,0
2013-08-01,7.9624,7.9624,7.7051,7.7132,322810,0
2013-08-02,7.6901,7.7661,7.6901,7.7132,120441,0
2013-08-05,7.6901,7.7729,7.6901,7.7424,178520,0
2013-08-06,7.7661,7.7881,7.6978,7.7349,180412,0
2013-08-07,7.7195,7.7661,7.6901,7.7132,97041,0
2013-08-08,7.7585,7.7661,7.5912,7.6293,124595,0
2013-08-09,7.5979,7.6744,7.5979,7.6744,84055,0
2013-08-12,7.6293,7.6744,7.5979,7.6141,210024,0
2013-08-13,7.6061,7.6211,7.5154,7.5154,230180,0
2013-08-14,7.4769,7.5453,7.386,7.4466,236473,0
2013-08-15,7.3939,7.4394,7.3633,7.4089,209372,0
2013-08-16,7.3251,7.3709,7.2343,7.2493,274532,0
2013-08-19,7.3031,7.3406,7.2493,7.3031,137691,0
2013-08-20,7.2876,7.4769,7.2722,7.4466,269595,0
2013-08-21,7.4617,7.5453,7.4617,7.5154,116332,0
2013-08-22,7.5535,7.7433,7.5154,7.7281,105285,0
2013-08-23,7.7195,7.8943,7.697,7.8187,164221,0
2013-08-26,7.8277,7.8872,7.6591,7.6901,101228,0
2013-08-27,7.6744,7.7051,7.5535,7.6211,97587,0
2013-08-28,7.6293,7.7957,7.6211,7.7507,157680,0
2013-08-29,7.7507,7.7661,7.6443,7.7585,104559,0
2013-08-30,7.849,7.849,7.7798,7.8416,60172,0
2013-09-03,7.7812,7.7966,7.7272,7.7349,83820,0
2013-09-04,7.7812,7.7812,7.6203,7.6506,139479,0
2013-09-05,7.697,7.7433,7.6286,7.6818,74326,0
2013-09-06,7.6818,7.7661,7.6435,7.697,108345,0
2013-09-09,7.7281,7.8114,7.6744,7.697,113026,0
2013-09-10,7.7272,7.7585,7.697,7.7433,78110,0
2013-09-11,7.7507,7.7507,7.6286,7.6356,85811,0
2013-09-12,7.6052,7.7888,7.6052,7.6892,102030,0
2013-09-13,7.7195,7.7195,7.6286,7.7051,81689,0
2013-09-16,7.7585,7.7729,7.7051,7.7661,60363,0
2013-09-17,7.7585,7.8647,7.7272,7.8496,136570,0
2013-09-18,7.888,8.0178,7.7812,8.0101,128739,0
2013-09-19,8.0101,8.0477,7.9031,7.9187,97018,0
2013-09-20,7.9576,7.9799,7.888,7.911,100185,0
2013-09-23,7.9412,7.9799,7.8196,7.8336,104078,0
2013-09-24,7.873,7.9657,7.8496,7.9187,86053,0
2013-09-25,7.9576,7.9799,7.9262,7.9737,78836,0
2013-09-26,7.9576,7.9881,7.9262,7.9799,100598,0
2013-09-27,7.9737,8.1184,7.9657,8.0337,113487,0
2013-09-30,8.1211,8.1666,8.0894,8.0978,62829,0
2013-10-01,8.0406,8.0632,8.0015,8.0477,160267,0
2013-10-02,8.0337,8.0716,7.9799,8.0101,61715,0
2013-10-03,8.0178,8.0406,7.9412,7.9412,70926,0
2013-10-04,8.0101,8.0477,7.9737,7.9737,109331,0
2013-10-07,7.9494,7.9737,7.8336,7.8336,83109,0
2013-10-08,7.8114,7.873,7.8044,7.873,52294,0
2013-10-09,7.8496,7.889,7.8035,7.8035,70391,0
2013-10-10,7.8425,7.8425,7.8114,7.8196,31107,0
2013-10-11,7.8277,7.8961,7.8035,7.8035,76036,0
2013-10-14,7.712,7.8196,7.696,7.8035,112510,0
2013-10-15,7.7507,7.8196,7.7507,7.8035,39708,0
2013-10-16,7.8496,7.889,7.7729,7.889,142747,0
2013-10-17,7.8806,8.0414,7.8806,8.0345,125521,0
2013-10-18,8.0818,8.1056,7.9665,8.011,121081,0
2013-10-21,8.0414,8.0885,7.9816,7.9816,139962,0
2013-10-22,7.9888,8.0194,7.9503,7.9503,82862,0
2013-10-23,7.9744,8.0414,7.9744,8.0194,132302,0
2013-10-24,8.065,8.065,8.011,8.0345,94465,0
2013-10-25,8.0271,8.113,8.0271,8.0818,90820,0
2013-10-28,8.1584,8.2028,8.1284,8.1805,147620,0
2013-10-29,8.2114,8.2199,8.1805,8.1872,74325,0
2013-10-30,8.2199,8.2199,8.1584,8.1805,91365,0
2013-10-31,8.2371,8.2761,8.1746,8.2131,91667,0
2013-11-01,8.2268,8.2268,7.9665,7.9816,160794,0
2013-11-04,8.0414,8.0968,8.0194,8.0414,118813,0
2013-11-05,8.065,8.0885,7.9948,8.0271,71175,0
2013-11-06,8.065,8.065,7.889,8.0495,172919,0
2013-11-07,8.0571,8.1056,8.0354,8.0571,90076,0
2013-11-08,8.0571,8.0741,7.9187,8.0571,146597,0
2013-11-11,7.9888,8.0657,7.9888,8.0034,91733,0
2013-11-12,7.9816,8.0194,7.9269,7.9576,95778,0
2013-11-13,7.9744,7.9888,7.9503,7.9744,56536,0
2013-11-14,7.9816,8.0118,7.9503,7.9816,83851,0
2013-11-15,7.9576,7.9948,7.9418,7.9503,81935,0
2013-11-18,7.9948,7.9948,7.911,7.9418,97104,0
2013-11-19,7.911,7.9418,7.8178,7.9187,128753,0
2013-11-20,7.9031,7.9187,7.888,7.888,118652,0
2013-11-21,7.911,7.9269,7.8269,7.8408,141722,0
2013-11-22,7.849,7.8647,7.7722,7.8027,89821,0
2013-11-25,7.8027,7.8269,7.7493,7.8108,114500,0
2013-11-26,7.7798,7.8108,7.7171,7.7246,189692,0
2013-11-27,7.7246,7.7874,7.7246,7.7722,69793,0
2013-11-29,7.8027,7.8108,7.7328,7.8108,58613,0
2013-12-02,7.8108,7.8108,7.7493,7.7646,78971,0
2013-12-03,7.7874,7.8027,7.7558,7.7798,121991,0
2013-12-04,7.7493,7.8564,7.7493,7.8269,192579,0
2013-12-05,7.8329,7.8647,7.7406,7.7722,201233,0
2013-12-06,7.7722,7.8329,7.7406,7.7558,93370,0
2013-12-09,7.8027,7.8027,7.7493,7.7722,87770,0
2013-12-10,7.8027,7.8269,7.7246,7.7246,199340,0
2013-12-11,7.7406,7.7485,7.6777,7.7328,169134,0
2013-12-12,7.7246,7.7406,7.6702,7.6777,174280,0
2013-12-13,7.6777,7.7406,7.6546,7.7019,172922,0
2013-12-16,7.7019,7.7246,7.6469,7.7019,197475,0
2013-12-17,7.6702,7.7646,7.6702,7.6862,315630,0
2013-12-18,7.7095,7.8108,7.6625,7.8108,217278,0
2013-12-19,7.7558,7.8806,7.6862,7.8329,199449,0
2013-12-20,7.8269,7.9195,7.8187,7.8496,230400,0
2013-12-23,7.8806,7.9906,7.8496,7.9195,253907,0
2013-12-24,7.9279,7.9279,7.8496,7.857,70200,0
2013-12-26,7.8806,7.8971,7.857,7.873,147421,0
2013-12-27,7.8647,7.889,7.7951,7.8269,242395,0
2013-12-30,7.8647,7.8647,7.7722,7.8027,198075,0
2013-12-31,7.7722,7.8269,7.7646,7.8027,184677,0
2014-01-02,7.8187,7.889,7.7951,7.857,80706,0
2014-01-03,7.857,7.9118,7.8416,7.8971,99757,0
2014-01-06,7.9118,8.0213,7.8971,7.9965,238245,0
2014-01-07,8.0213,8.1165,8.0052,8.0758,290476,0
2014-01-08,8.044,8.1081,8.0287,8.0287,96742,0
2014-01-09,8.0919,8.1088,8.044,8.0596,130473,0
2014-01-10,8.0765,8.1243,8.0682,8.1088,117498,0
2014-01-13,8.1088,8.1318,8.0919,8.1005,138756,0
2014-01-14,8.1088,8.1165,8.0522,8.1088,107894,0
2014-01-15,8.1318,8.1318,8.0765,8.0919,99614,0
2014-01-16,8.1165,8.2088,8.1088,8.1405,161594,0
2014-01-17,8.1703,8.2337,8.1549,8.2337,80299,0
2014-01-21,8.2259,8.2727,8.2088,8.2174,131219,0
2014-01-22,8.2337,8.258,8.2088,8.2337,100148,0
2014-01-23,8.2337,8.3044,8.2337,8.2508,136629,0
2014-01-24,8.2658,8.2964,8.2508,8.2727,134499,0
2014-01-27,8.2964,8.3202,8.2658,8.2658,120428,0
2014-01-28,8.2508,8.312,8.2508,8.2658,85271,0
2014-01-29,8.2727,8.399,8.2727,8.2817,135466,0
2014-01-30,8.312,8.3832,8.312,8.3407,52826,0
2014-01-31,8.3734,8.4227,8.3582,8.399,106443,0
2014-02-03,8.4385,8.4385,8.3832,8.4227,119189,0
2014-02-04,8.4456,8.4769,8.399,8.4139,199098,0
2014-02-05,8.3667,8.3667,8.2817,8.3273,159635,0
2014-02-06,8.312,8.4139,8.312,8.3667,97832,0
2014-02-07,8.399,8.399,8.3273,8.3582,92795,0
2014-02-10,8.391,8.4534,8.3667,8.4311,79019,0
2014-02-11,8.4769,8.4909,8.4311,8.4385,101020,0
2014-02-12,8.4385,8.4385,8.399,8.4311,59612,0
2014-02-13,8.4544,8.4909,8.4227,8.4456,41549,0
2014-02-14,8.4227,8.4839,8.4139,8.4769,69357,0
2014-02-18,8.4695,8.5088,8.4695,8.4769,83850,0
2014-02-19,8.4769,8.5235,8.4769,8.4909,78161,0
2014-02-20,8.4769,8.5327,8.4695,8.5,71561,0
2014-02-21,8.5235,8.5408,8.4695,8.4695,29401,0
2014-02-24,8.5235,8.5562,8.5,8.5562,64129,0
2014-02-25,8.5408,8.5813,8.5408,8.5813,69386,0
2014-02-26,8.565,8.6572,8.565,8.6278,114940,0
2014-02-27,8.6358,8.6903,8.6358,8.6656,98692,0
2014-02-28,8.6987,8.8093,8.6572,8.8093,95014,0
2014-03-03,8.7553,8.8102,8.6745,8.7142,150871,0
2014-03-04,8.7553,8.7865,8.7232,8.7553,83456,0
2014-03-05,8.7865,8.8406,8.7378,8.8323,161133,0
2014-03-06,8.8174,8.823,8.6808,8.6808,114316,0
2014-03-07,8.6656,8.6656,8.5,8.5733,271362,0
2014-03-10,8.5733,8.6735,8.5733,8.65,110599,0
2014-03-11,8.6572,8.6817,8.6124,8.6358,98919,0
2014-03-12,8.6429,8.7479,8.6429,8.7479,43187,0
2014-03-13,8.7553,8.8685,8.7553,8.8182,202144,0
2014-03-14,8.8112,8.8591,8.7553,8.7707,61842,0
2014-03-17,8.8182,8.8182,8.7707,8.7948,63330,0
2014-03-18,8.803,8.803,8.7553,8.7707,62886,0
2014-03-19,8.7948,8.8112,8.6745,8.6745,77426,0
2014-03-20,8.6745,8.6745,8.5725,8.605,134902,0
2014-03-21,8.5966,8.7241,8.5966,8.7241,76906,0
2014-03-24,8.6987,8.7707,8.6987,8.7707,72663,0
2014-03-25,8.8332,8.8332,8.7633,8.7874,148770,0
2014-03-26,8.8182,8.8182,8.7948,8.8112,87451,0
2014-03-27,8.8182,8.8182,8.7874,8.7948,62757,0
2014-03-28,8.803,8.8182,8.7707,8.7787,53420,0
2014-03-31,8.7787,8.8182,8.7553,8.8112,112947,0
2014-04-01,8.8182,8.8182,8.7787,8.803,76394,0
2014-04-02,8.4901,8.6656,8.476,8.6278,376852,0
2014-04-03,8.605,8.65,8.605,8.6194,172175,0
2014-04-04,8.6278,8.6745,8.5813,8.5886,91610,0
2014-04-07,8.605,8.7295,8.5966,8.6903,157162,0
2014-04-08,8.6817,8.7295,8.6194,8.6572,87912,0
2014-04-09,8.6673,8.6673,8.5986,8.6213,99584,0
2014-04-10,8.6367,8.6435,8.5986,8.5986,41437,0
2014-04-11,8.606,8.6213,8.5896,8.606,40626,0
2014-04-14,8.606,8.6213,8.4303,8.4456,185662,0
2014-04-15,8.4217,8.4456,8.4062,8.4062,127922,0
2014-04-16,8.4376,8.4839,8.4376,8.4839,55788,0
2014-04-17,8.4839,8.5088,8.4534,8.4695,99420,0
2014-04-21,8.4909,8.5327,8.4769,8.5235,107551,0
2014-04-22,8.5156,8.5498,8.5088,8.5156,59655,0
2014-04-23,8.5235,8.5572,8.5235,8.5327,48222,0
2014-04-24,8.5327,8.606,8.5235,8.606,155008,0
2014-04-25,8.606,8.6367,8.5823,8.606,69188,0
2014-04-28,8.6288,8.6518,8.606,8.6288,88847,0
2014-04-29,8.6518,8.659,8.6288,8.6518,55846,0
2014-04-30,8.659,8.6837,8.6435,8.6837,51082,0
2014-05-01,8.7096,8.758,8.6764,8.6764,109560,0
2014-05-02,8.6837,8.6931,8.6142,8.6435,130305,0
2014-05-05,8.6435,8.6931,8.6435,8.6931,54782,0
2014-05-06,8.6673,8.7735,8.6673,8.7096,92774,0
2014-05-07,8.7004,8.7505,8.6837,8.7269,82168,0
2014-05-08,8.7114,8.7991,8.7114,8.7196,80197,0
2014-05-09,8.7431,8.7431,8.6941,8.7269,64122,0
2014-05-12,8.7341,8.7754,8.7269,8.7431,62710,0
2014-05-13,8.7604,8.7604,8.7196,8.7341,49916,0
2014-05-14,8.7269,8.7836,8.7269,8.7836,87600,0
2014-05-15,8.7991,8.8303,8.7672,8.8222,68348,0
2014-05-16,8.8156,8.8387,8.7991,8.8303,45378,0
2014-05-19,8.8303,8.8733,8.8222,8.8657,50319,0
2014-05-20,8.8733,8.9686,8.8156,8.9686,104079,0
2014-05-21,8.9373,8.9527,8.8156,8.8222,108589,0
2014-05-22,8.8222,8.8565,8.7754,8.8156,110651,0
2014-05-23,8.8303,8.9527,8.8303,8.8733,118520,0
2014-05-27,8.8956,8.9373,8.8733,8.8871,62328,0
2014-05-28,8.9373,9.0326,8.9373,9.0241,98890,0
2014-05-29,9.0241,9.0493,8.9527,8.9686,53140,0
2014-05-30,8.9601,8.9779,8.944,8.9779,51101,0
2014-06-02,8.9779,8.9922,8.944,8.9922,102298,0
2014-06-03,8.9601,8.9922,8.9527,8.9527,82111,0
2014-06-04,8.944,8.9686,8.7991,8.8077,110057,0
2014-06-05,8.7991,8.8733,8.6941,8.7022,124372,0
2014-06-06,8.7431,8.8657,8.7431,8.8565,49311,0
2014-06-09,8.8565,8.9527,8.8565,8.9122,88297,0
2014-06-10,8.888,8.946,8.8323,8.8581,55335,0
2014-06-11,8.8973,8.9064,8.8489,8.8489,50721,0
2014-06-12,8.8816,8.9789,8.8581,8.9715,45408,0
2014-06-13,8.9621,8.9715,8.8973,8.9383,42645,0
2014-06-16,8.9621,8.9789,8.9216,8.9309,41607,0
2014-06-17,8.9064,8.946,8.8406,8.8489,54753,0
2014-06-18,8.8581,8.8973,8.8406,8.875,59926,0
2014-06-19,8.8973,8.946,8.823,8.9141,126505,0
2014-06-20,8.9216,8.9545,8.8675,8.9383,35028,0
2014-06-23,8.9383,8.9545,8.8323,8.8675,93727,0
2014-06-24,8.8489,8.8816,8.823,8.8323,69650,0
2014-06-25,8.8675,8.9216,8.8489,8.888,103510,0
2014-06-26,8.9141,8.9545,8.8973,8.9064,73242,0
2014-06-27,8.9216,8.9621,8.9064,8.9545,53070,0
2014-06-30,8.9789,9.0024,8.946,8.9876,50695,0
2014-07-01,8.9876,9.0024,8.9621,8.9876,63020,0
2014-07-02,8.9715,8.9715,8.875,8.9064,73734,0
2014-07-03,8.875,8.8816,8.6951,8.7123,173135,0
2014-07-07,8.6951,8.7846,8.6951,8.7279,187525,0
2014-07-08,8.7846,8.8489,8.7681,8.7918,75165,0
2014-07-09,8.8112,8.8112,8.705,8.7286,100250,0
2014-07-10,8.7459,8.7633,8.7133,8.7133,32063,0
2014-07-11,8.7133,8.7698,8.7133,8.7698,46472,0
2014-07-14,8.7698,8.8182,8.7633,8.8112,43121,0
2014-07-15,8.8182,8.8703,8.7633,8.8517,86302,0
2014-07-16,8.8517,8.9413,8.8426,8.9159,86883,0
2014-07-17,8.9413,8.9488,8.8908,8.9338,40652,0
2014-07-18,8.8999,8.9572,8.8999,8.9243,65357,0
2014-07-21,8.9572,8.9819,8.9488,8.9658,67892,0
2014-07-22,8.9572,8.9903,8.9413,8.9658,56721,0
2014-07-23,8.9752,8.9819,8.9488,8.9572,27979,0
2014-07-24,8.9488,8.9658,8.9159,8.9338,31924,0
2014-07-25,8.9488,8.9572,8.8768,8.9159,70774,0
2014-07-28,8.9572,8.9658,8.9159,8.9243,53839,0
2014-07-29,8.9338,8.9658,8.8999,8.9159,40150,0
2014-07-30,8.8999,8.9092,8.8352,8.8517,54531,0
2014-07-31,8.7938,8.8611,8.7553,8.803,80589,0
2014-08-01,8.7938,8.8352,8.7222,8.803,62501,0
2014-08-04,8.8517,8.8703,8.8112,8.8352,42220,0
2014-08-05,8.8426,8.8426,8.8182,8.8352,39664,0
2014-08-06,8.8259,8.8768,8.8259,8.8426,64092,0
2014-08-07,8.8787,8.9846,8.8202,8.9355,70812,0
2014-08-08,8.9591,8.9686,8.9176,8.9431,18005,0
2014-08-11,8.9431,8.9846,8.8631,8.8862,105773,0
2014-08-12,8.9112,8.9355,8.8862,8.8862,24330,0
2014-08-13,8.8862,8.8862,8.8445,8.8862,39231,0
2014-08-14,8.8862,8.9176,8.8713,8.9112,43471,0
2014-08-15,8.9029,8.9176,8.8631,8.8862,37491,0
2014-08-18,8.9029,8.927,8.8862,8.9029,36197,0
2014-08-19,8.8862,8.927,8.8862,8.9112,79872,0
2014-08-20,8.8862,8.9431,8.8787,8.9431,81992,0
2014-08-21,8.9518,8.9779,8.9112,8.9779,46265,0
2014-08-22,8.9518,8.9922,8.9431,8.9591,59227,0
2014-08-25,8.9518,8.9686,8.8122,8.8537,92146,0
2014-08-26,8.8787,8.8862,8.8631,8.8787,45997,0
2014-08-27,8.9176,8.9176,8.8787,8.9176,27772,0
2014-08-28,8.9591,8.9779,8.9029,8.9591,64853,0
2014-08-29,8.9591,8.9686,8.9112,8.9686,40954,0
2014-09-02,8.927,8.9518,8.9029,8.9355,63943,0
2014-09-03,8.9355,8.9779,8.9112,8.927,86606,0
2014-09-04,8.9355,8.9355,8.8445,8.8862,80871,0
2014-09-05,8.8938,8.9176,8.8938,8.9112,36275,0
2014-09-08,8.8938,8.9355,8.8938,8.9176,70662,0
2014-09-09,8.9355,8.9686,8.9176,8.9518,48248,0
2014-09-10,8.9449,8.9876,8.8284,8.8871,134342,0
2014-09-11,8.8871,8.9289,8.8871,8.9122,101484,0
2014-09-12,8.8956,8.8956,8.8377,8.8733,92556,0
2014-09-15,8.8462,8.8733,8.757,8.8128,146098,0
2014-09-16,8.8202,8.8202,8.7797,8.805,78858,0
2014-09-17,8.8284,8.8555,8.805,8.8284,54036,0
2014-09-18,8.8284,8.8648,8.8202,8.8648,54479,0
2014-09-19,8.8733,8.9289,8.8733,8.9289,28167,0
2014-09-22,8.9527,8.9527,8.9289,8.9449,37291,0
2014-09-23,8.9611,8.9789,8.9289,8.9449,102309,0
2014-09-24,8.9373,8.9449,8.8956,8.9047,92442,0
2014-09-25,8.8956,8.9706,8.8956,8.9706,118344,0
2014-09-26,8.7725,8.9122,8.7725,8.8462,369908,0
2014-09-29,8.8377,8.8462,8.7653,8.7797,210678,0
2014-09-30,8.7797,8.8202,8.7797,8.8202,121324,0
2014-10-01,8.8555,8.9122,8.8284,8.8871,150198,0
2014-10-02,8.8956,8.9706,8.8648,8.9527,122765,0
2014-10-03,8.9706,8.9706,8.9047,8.9289,71067,0
2014-10-06,8.9611,9.0445,8.9611,9.0204,98969,0
2014-10-07,9.0363,9.1263,9.027,9.0617,161410,0
2014-10-08,9.0845,9.0845,9.027,9.027,80461,0
2014-10-09,9.0549,9.0645,8.9141,8.9383,82839,0
2014-10-10,8.9545,8.9799,8.8964,8.9724,56837,0
2014-10-13,8.8964,8.9724,8.8565,8.9216,89136,0
2014-10-14,8.9141,8.946,8.8816,8.9141,57714,0
2014-10-15,8.946,8.9724,8.8471,8.9141,129010,0
2014-10-16,8.9309,8.9383,8.8816,8.9383,91971,0
2014-10-17,8.9799,8.9885,8.9309,8.9631,30320,0
2014-10-20,9.0127,9.0127,8.9631,8.9799,52912,0
2014-10-21,9.0042,9.0042,8.9545,8.9724,57746,0
2014-10-22,8.9885,8.9885,8.8816,8.8964,89035,0
2014-10-23,8.9309,8.9309,8.8964,8.9141,129320,0
2014-10-24,8.9216,8.9724,8.9141,8.9631,28980,0
2014-10-27,8.9309,8.9545,8.9141,8.9309,57448,0
2014-10-28,8.9545,8.9545,8.9056,8.9056,114234,0
2014-10-29,8.9309,9.0214,8.9216,9.0042,78138,0
2014-10-30,9.0042,9.0042,8.9216,8.9631,47426,0
2014-10-31,9.0042,9.0289,8.9545,9.0214,72881,0
2014-11-03,9.0465,9.0937,9.0465,9.0465,91857,0
2014-11-04,9.0383,9.0937,9.0042,9.0937,86619,0
2014-11-05,9.0861,9.187,9.0645,9.0703,193740,0
2014-11-06,9.1032,9.1462,9.0861,9.1292,45004,0
2014-11-07,9.1205,9.1557,9.1128,9.1375,65065,0
2014-11-10,9.1577,9.1812,9.1309,9.1654,91944,0
2014-11-11,9.1812,9.2377,9.1052,9.1052,68064,0
2014-11-12,9.1482,9.1654,9.1052,9.1146,69446,0
2014-11-13,9.1309,9.1482,9.0721,9.0798,54735,0
2014-11-14,9.1052,9.1482,9.0871,9.1395,41872,0
2014-11-17,9.1395,9.1395,9.0307,9.0721,82412,0
2014-11-18,9.0798,9.0955,9.0052,9.0052,106748,0
2014-11-19,9.0223,9.0223,8.9733,8.9893,51466,0
2014-11-20,8.9893,9.1052,8.9893,9.0798,72089,0
2014-11-21,9.1146,9.1146,9.0137,9.0223,88679,0
2014-11-24,9.0655,9.0655,9.0223,9.0307,70406,0
2014-11-25,9.0223,9.0568,9.0137,9.0403,49345,0
2014-11-26,9.0568,9.1395,9.0475,9.1309,72819,0
2014-11-28,9.1482,9.1654,9.1214,9.1654,20184,0
2014-12-01,9.1654,9.189,9.1482,9.1577,101517,0
2014-12-02,9.1812,9.2063,9.1577,9.1654,80785,0
2014-12-03,9.1986,9.2377,9.1986,9.2377,59290,0
2014-12-04,9.215,9.2792,9.215,9.2222,99697,0
2014-12-05,9.2319,9.2319,9.1482,9.1482,107358,0
2014-12-08,9.1482,9.1722,9.1052,9.1395,112677,0
2014-12-09,9.1597,9.2338,9.1414,9.2093,57226,0
2014-12-10,9.2251,9.2572,9.2169,9.2338,70519,0
2014-12-11,9.2005,9.2251,9.1597,9.1674,66559,0
2014-12-12,9.1597,9.2169,9.1597,9.2169,46293,0
2014-12-15,9.2169,9.2821,9.1597,9.1674,57500,0
2014-12-16,9.1918,9.2251,9.1674,9.1918,99700,0
2014-12-17,9.2093,9.2169,9.1674,9.2169,71945,0
2014-12-18,9.2093,9.2723,9.1502,9.2169,124912,0
2014-12-19,9.2005,9.2821,9.2005,9.2572,81925,0
2014-12-22,9.2646,9.2899,9.2005,9.2338,69591,0
2014-12-23,9.3429,9.3429,9.2493,9.2899,183951,0
2014-12-24,9.2821,9.2821,9.2093,9.2338,38943,0
2014-12-26,9.2572,9.2646,9.1918,9.2338,66029,0
2014-12-29,9.2406,9.2493,9.174,9.2338,90270,0
2014-12-30,9.1502,9.2723,9.1502,9.2723,87878,0
2014-12-31,9.2821,9.3183,9.2251,9.2987,69887,0
2015-01-02,9.3183,9.336,9.2572,9.2899,57803,0
2015-01-05,9.3183,9.336,9.2406,9.2723,79595,0
2015-01-06,9.2899,9.3918,9.2899,9.3751,91554,0
2015-01-07,9.3851,9.512,9.3516,9.3604,113806,0
2015-01-08,9.3702,9.4018,9.3536,9.3624,80704,0
2015-01-09,9.3702,9.4112,9.2743,9.3869,96615,0
2015-01-12,9.3771,9.4459,9.3702,9.429,58875,0
2015-01-13,9.4459,9.4687,9.4212,9.4598,75879,0
2015-01-14,9.4687,9.514,9.437,9.514,91661,0
2015-01-15,9.514,9.598,9.4956,9.598,57429,0
2015-01-16,9.588,9.598,9.4956,9.537,40904,0
2015-01-20,9.571,9.58,9.4866,9.537,72593,0
2015-01-21,9.528,9.546,9.514,9.537,119111,0
2015-01-22,9.537,9.562,9.4956,9.505,108471,0
2015-01-23,9.554,9.58,9.521,9.537,97212,0
2015-01-26,9.554,9.598,9.546,9.58,68202,0
2015-01-27,9.598,9.671,9.598,9.625,114897,0
2015-01-28,9.655,9.705,9.639,9.688,139578,0
2015-01-29,9.705,9.75,9.679,9.732,52546,0
2015-01-30,9.757,9.801,9.705,9.775,92015,0
2015-02-02,9.775,9.891,9.757,9.816,167965,0
2015-02-03,9.831,9.864,9.816,9.816,149690,0
2015-02-04,9.816,9.825,9.679,9.775,170971,0
2015-02-05,9.784,9.801,9.705,9.74,78048,0
2015-02-06,9.713,9.775,9.688,9.688,96027,0
2015-02-09,9.757,9.775,9.663,9.705,135911,0
2015-02-10,9.641,9.681,9.599,9.599,90046,0
2015-02-11,9.599,9.641,9.506,9.529,108350,0
2015-02-12,9.4876,9.563,9.4876,9.506,93260,0
2015-02-13,9.547,9.58,9.4876,9.4876,65182,0
2015-02-17,9.547,9.547,9.1328,9.2169,572368,0
2015-02-18,9.2416,9.43,9.2169,9.43,187614,0
2015-02-19,9.43,9.554,9.43,9.4697,165846,0
2015-02-20,9.4787,9.554,9.438,9.438,60449,0
2015-02-23,9.4548,9.529,9.4548,9.529,47121,0
2015-02-24,9.522,9.554,9.4966,9.554,60000,0
2015-02-25,9.563,9.65,9.563,9.599,101660,0
2015-02-26,9.59,9.627,9.563,9.59,68712,0
2015-02-27,9.608,9.734,9.572,9.681,87841,0
2015-03-02,9.724,9.734,9.641,9.641,110725,0
2015-03-03,9.664,9.698,9.65,9.656,115918,0
2015-03-04,9.664,9.734,9.664,9.69,95971,0
2015-03-05,9.706,9.724,9.69,9.698,96441,0
2015-03-06,9.65,9.656,9.4787,9.4876,219681,0
2015-03-09,9.4697,9.563,9.4697,9.514,82097,0
2015-03-10,9.531,9.602,9.516,9.583,48252,0
2015-03-11,9.583,9.593,9.54,9.55,49888,0
2015-03-12,9.583,9.593,9.55,9.557,90859,0
2015-03-13,9.575,9.575,9.54,9.566,51772,0
2015-03-16,9.575,9.583,9.508,9.508,48479,0
2015-03-17,9.516,9.516,9.3958,9.4976,89216,0
2015-03-18,9.508,9.652,9.4807,9.635,173854,0
2015-03-19,9.611,9.643,9.566,9.629,42143,0
2015-03-20,9.629,9.659,9.602,9.652,52007,0
2015-03-23,9.659,9.683,9.583,9.583,102250,0
2015-03-24,9.593,9.659,9.566,9.611,60692,0
2015-03-25,9.611,9.701,9.593,9.676,61158,0
2015-03-26,9.667,9.667,9.611,9.652,24297,0
2015-03-27,9.659,9.719,9.652,9.719,27705,0
2015-03-30,9.747,9.747,9.683,9.719,85104,0
2015-03-31,9.728,9.853,9.719,9.846,160268,0
2015-04-01,9.871,9.879,9.773,9.838,87809,0
2015-04-02,9.815,9.822,9.754,9.781,68205,0
2015-04-06,9.807,9.807,9.754,9.773,57988,0
2015-04-07,9.754,9.822,9.747,9.763,53598,0
2015-04-08,9.773,9.838,9.763,9.798,64214,0
2015-04-09,9.824,9.831,9.765,9.8,45473,0
2015-04-10,9.815,9.815,9.749,9.749,44366,0
2015-04-13,9.783,9.793,9.721,9.739,57441,0
2015-04-14,9.765,9.793,9.739,9.783,43201,0
2015-04-15,9.775,9.8,9.775,9.775,86321,0
2015-04-16,9.783,9.783,9.721,9.749,94089,0
2015-04-17,9.756,9.831,9.739,9.831,65263,0
2015-04-20,9.84,9.849,9.8,9.831,51181,0
2015-04-21,9.849,9.849,9.783,9.809,33110,0
2015-04-22,9.793,9.831,9.756,9.793,105863,0
2015-04-23,9.793,9.815,9.749,9.783,100523,0
2015-04-24,9.775,9.793,9.721,9.73,81355,0
2015-04-27,9.73,9.765,9.677,9.711,83365,0
2015-04-28,9.73,9.765,9.668,9.765,31989,0
2015-04-29,9.721,9.765,9.668,9.765,48683,0
2015-04-30,9.749,9.793,9.711,9.793,46465,0
2015-05-01,9.756,9.8,9.668,9.756,68067,0
2015-05-04,9.756,9.765,9.711,9.749,83478,0
2015-05-05,9.775,9.783,9.721,9.783,39695,0
2015-05-06,9.775,9.775,9.621,9.653,153413,0
2015-05-07,9.646,9.646,9.517,9.569,138524,0
2015-05-08,9.604,9.67,9.604,9.654,23572,0
2015-05-11,9.614,9.63,9.509,9.524,149315,0
2015-05-12,9.4986,9.596,9.432,9.543,166520,0
2015-05-13,9.543,9.578,9.524,9.543,54228,0
2015-05-14,9.569,9.586,9.559,9.559,39593,0
2015-05-15,9.586,9.63,9.559,9.63,37220,0
2015-05-18,9.614,9.614,9.509,9.533,70184,0
2015-05-19,9.517,9.553,9.4906,9.533,66529,0
2015-05-20,9.553,9.569,9.509,9.569,57706,0
2015-05-21,9.553,9.586,9.543,9.569,58519,0
2015-05-22,9.569,9.569,9.517,9.533,27402,0
2015-05-26,9.543,9.543,9.4727,9.509,42997,0
2015-05-27,9.533,9.533,9.4817,9.4906,62236,0
2015-05-28,9.4906,9.517,9.4727,9.4986,42936,0
2015-05-29,9.4986,9.524,9.4558,9.509,138396,0
2015-06-01,9.509,9.543,9.4986,9.543,95786,0
2015-06-02,9.524,9.543,9.509,9.524,50871,0
2015-06-03,9.509,9.517,9.4727,9.4727,82554,0
2015-06-04,9.4906,9.517,9.4558,9.4727,52479,0
2015-06-05,9.441,9.441,9.3104,9.4142,98689,0
2015-06-08,9.4242,9.4242,9.3104,9.3379,82319,0
2015-06-09,9.3124,9.3213,9.1214,9.2261,296419,0
2015-06-10,9.1899,9.2676,9.1654,9.1654,132759,0
2015-06-11,9.1899,9.2676,9.1899,9.2348,52577,0
2015-06-12,9.2523,9.3459,9.2523,9.3026,43177,0
2015-06-15,9.3124,9.3654,9.2928,9.3459,69614,0
2015-06-16,9.3389,9.3821,9.3301,9.3301,95120,0
2015-06-17,9.3389,9.3556,9.2851,9.3213,57837,0
2015-06-18,9.3124,9.3556,9.3124,9.3389,39942,0
2015-06-19,9.3556,9.3998,9.3213,9.3389,39136,0
2015-06-22,9.3389,9.3389,9.3026,9.3026,69493,0
2015-06-23,9.2928,9.3556,9.2928,9.3213,38824,0
2015-06-24,9.3389,9.3721,9.3389,9.3389,56222,0
2015-06-25,9.3124,9.3654,9.2763,9.2763,50449,0
2015-06-26,9.2851,9.2928,9.2348,9.2523,37635,0
2015-06-29,9.26,9.26,9.1995,9.2083,37865,0
2015-06-30,9.1899,9.2261,9.1654,9.2261,86557,0
2015-07-01,9.26,9.3389,9.1899,9.3124,83351,0
2015-07-02,9.3301,9.3721,9.3124,9.3721,51605,0
2015-07-06,9.4172,9.4172,9.2763,9.3124,77346,0
2015-07-07,9.3908,9.512,9.3721,9.4837,103549,0
2015-07-08,9.4936,9.52,9.443,9.4936,39710,0
2015-07-09,9.514,9.514,9.4192,9.436,50505,0
2015-07-10,9.436,9.4528,9.3741,9.436,45114,0
2015-07-13,9.445,9.4528,9.4008,9.4192,44648,0
2015-07-14,9.445,9.4767,9.436,9.4767,36754,0
2015-07-15,9.4598,9.4598,9.4192,9.445,38597,0
2015-07-16,9.4598,9.4677,9.3918,9.4677,49014,0
2015-07-17,9.4856,9.4856,9.429,9.4677,64507,0
2015-07-20,9.4598,9.514,9.429,9.436,59800,0
2015-07-21,9.4528,9.514,9.4092,9.4677,99863,0
2015-07-22,9.4946,9.531,9.4528,9.504,38455,0
2015-07-23,9.522,9.54,9.4598,9.504,88381,0
2015-07-24,9.504,9.514,9.4598,9.4677,88958,0
2015-07-27,9.4677,9.4856,9.4598,9.4677,20433,0
2015-07-28,9.4767,9.4856,9.4192,9.4856,78283,0
2015-07-29,9.4856,9.566,9.4528,9.522,78742,0
2015-07-30,9.55,9.55,9.4856,9.4946,57964,0
2015-07-31,9.522,9.575,9.504,9.522,61181,0
2015-08-03,9.55,9.629,9.504,9.54,82874,0
2015-08-04,9.566,9.575,9.504,9.522,41667,0
2015-08-05,9.514,9.531,9.4092,9.429,80462,0
2015-08-06,9.4598,9.514,9.4192,9.504,49008,0
2015-08-07,9.566,9.575,9.514,9.531,64164,0
2015-08-10,9.575,9.575,9.4946,9.522,78514,0
2015-08-11,9.559,9.623,9.559,9.614,79210,0
2015-08-12,9.637,9.69,9.637,9.68,51927,0
2015-08-13,9.69,9.726,9.661,9.69,68707,0
2015-08-14,9.699,9.717,9.637,9.661,43596,0
2015-08-17,9.68,9.717,9.654,9.708,30132,0
2015-08-18,9.708,9.717,9.671,9.699,32869,0
2015-08-19,9.708,9.717,9.661,9.69,22829,0
2015-08-20,9.671,9.699,9.63,9.654,74640,0
2015-08-21,9.671,9.68,9.623,9.637,64141,0
2015-08-24,9.596,9.623,9.4697,9.523,76559,0
2015-08-25,9.532,9.586,9.43,9.4598,120638,0
2015-08-26,9.4966,9.515,9.3928,9.3928,119377,0
2015-08-27,9.438,9.4876,9.4212,9.4697,53984,0
2015-08-28,9.506,9.552,9.4966,9.523,42685,0
2015-08-31,9.559,9.586,9.506,9.569,50788,0
2015-09-01,9.596,9.654,9.569,9.646,101576,0
2015-09-02,9.68,9.68,9.604,9.646,50219,0
2015-09-03,9.671,9.745,9.654,9.745,69046,0
2015-09-04,9.726,9.745,9.68,9.726,95070,0
2015-09-08,9.726,9.726,9.69,9.726,62998,0
2015-09-09,9.747,9.782,9.701,9.782,42105,0
2015-09-10,9.754,9.764,9.719,9.728,28424,0
2015-09-11,9.754,9.754,9.701,9.728,24969,0
2015-09-14,9.747,9.754,9.587,9.587,48802,0
2015-09-15,9.625,9.625,9.4468,9.4558,101913,0
2015-09-16,9.4966,9.516,9.3751,9.4018,175117,0
2015-09-17,9.438,9.543,9.3928,9.524,176576,0
2015-09-18,9.524,9.639,9.4707,9.587,92267,0
2015-09-21,9.606,9.625,9.56,9.57,67982,0
2015-09-22,9.57,9.639,9.56,9.625,45738,0
2015-09-23,9.616,9.648,9.597,9.648,67755,0
2015-09-24,9.682,9.682,9.648,9.655,70433,0
2015-09-25,9.673,9.673,9.632,9.648,49479,0
2015-09-28,9.673,9.682,9.625,9.625,87156,0
2015-09-29,9.655,9.682,9.625,9.663,54589,0
2015-09-30,9.663,9.701,9.616,9.663,69568,0
2015-10-01,9.655,9.719,9.655,9.673,54250,0
2015-10-02,9.691,9.737,9.673,9.701,88072,0
2015-10-05,9.682,9.71,9.655,9.655,85747,0
2015-10-06,9.71,9.799,9.71,9.782,114170,0
2015-10-07,9.809,9.844,9.775,9.801,75726,0
2015-10-08,9.818,9.852,9.784,9.784,52704,0
2015-10-09,9.784,9.794,9.756,9.756,39046,0
2015-10-12,9.794,9.852,9.794,9.801,58745,0
2015-10-13,9.756,9.809,9.756,9.775,65569,0
2015-10-14,9.784,9.835,9.784,9.801,38258,0
2015-10-15,9.818,9.835,9.756,9.766,45142,0
2015-10-16,9.809,9.835,9.775,9.809,27874,0
2015-10-19,9.801,9.852,9.784,9.827,36030,0
2015-10-20,9.835,9.861,9.827,9.835,55501,0
2015-10-21,9.87,9.944,9.861,9.934,115223,0
2015-10-22,9.944,10.094,9.916,10.074,130117,0
2015-10-23,10.065,10.065,9.969,10.065,47738,0
2015-10-26,10.074,10.103,10.04,10.074,75273,0
2015-10-27,10.103,10.103,10.022,10.031,57214,0
2015-10-28,10.056,10.145,10.056,10.074,116465,0
2015-10-29,10.065,10.103,10.04,10.103,81703,0
2015-10-30,10.119,10.145,10.084,10.145,53491,0
2015-11-02,10.145,10.198,10.119,10.155,80670,0
2015-11-03,10.145,10.155,10.11,10.11,101565,0
2015-11-04,10.145,10.145,10.04,10.048,79239,0
2015-11-05,10.084,10.103,9.977,10.003,55185,0
2015-11-06,9.961,9.987,9.878,9.925,169054,0
2015-11-09,9.917,9.917,9.767,9.846,135915,0
2015-11-10,9.853,9.9,9.82,9.853,89222,0
2015-11-11,9.88,9.954,9.837,9.917,35238,0
2015-11-12,9.917,9.99,9.917,9.964,62511,0
2015-11-13,9.999,10.077,9.945,9.99,73506,0
2015-11-16,10.015,10.058,10.006,10.058,48370,0
2015-11-17,10.015,10.051,9.98,9.99,64531,0
2015-11-18,10.015,10.087,10.015,10.068,42759,0
2015-11-19,10.068,10.097,10.025,10.058,48818,0
2015-11-20,10.077,10.105,10.042,10.077,50053,0
2015-11-23,10.077,10.159,10.058,10.133,81590,0
2015-11-24,10.149,10.149,10.113,10.141,27496,0
2015-11-25,10.149,10.149,10.068,10.105,55552,0
2015-11-27,10.123,10.123,10.051,10.087,17394,0
2015-11-30,10.087,10.149,10.077,10.149,45341,0
2015-12-01,10.176,10.247,10.149,10.221,130938,0
2015-12-02,10.229,10.238,10.186,10.202,48512,0
2015-12-03,10.186,10.193,10.034,10.042,92049,0
2015-12-04,10.058,10.176,10.051,10.113,92808,0
2015-12-07,10.068,10.159,10.068,10.141,97297,0
2015-12-08,10.159,10.3,10.133,10.274,98692,0
2015-12-09,10.256,10.256,10.168,10.221,63180,0
2015-12-10,10.202,10.212,10.159,10.193,71037,0
2015-12-11,10.221,10.247,10.105,10.105,74967,0
2015-12-14,10.123,10.123,9.936,9.945,137864,0
2015-12-15,9.927,10.034,9.909,10.006,99655,0
2015-12-16,9.964,10.058,9.954,10.042,102240,0
2015-12-17,10.025,10.141,10.025,10.133,70927,0
2015-12-18,10.159,10.283,10.133,10.256,136355,0
2015-12-21,10.283,10.309,10.238,10.265,91463,0
2015-12-22,10.283,10.309,10.202,10.212,47085,0
2015-12-23,10.212,10.292,10.193,10.202,55888,0
2015-12-24,10.193,10.256,10.193,10.229,56707,0
2015-12-28,10.247,10.3,10.212,10.283,89986,0
2015-12-29,10.292,10.292,10.198,10.238,52315,0
2015-12-30,10.265,10.292,10.229,10.292,52610,0
2015-12-31,10.3,10.355,10.256,10.256,109199,0
2016-01-04,10.247,10.355,10.238,10.345,74218,0
2016-01-05,10.373,10.408,10.345,10.398,105819,0
2016-01-06,10.435,10.514,10.381,10.495,130664,0
2016-01-07,10.542,10.604,10.495,10.604,158096,0
2016-01-08,10.631,10.631,10.561,10.613,68244,0
2016-01-11,10.613,10.613,10.417,10.47,109746,0
2016-01-12,10.507,10.517,10.394,10.427,129145,0
2016-01-13,10.455,10.471,10.41,10.41,46349,0
2016-01-14,10.39,10.471,10.382,10.455,75110,0
2016-01-15,10.455,10.526,10.418,10.48,60761,0
2016-01-19,10.554,10.554,10.427,10.455,112298,0
2016-01-20,10.455,10.471,10.275,10.347,111580,0
2016-01-21,10.39,10.418,10.356,10.4,58859,0
2016-01-22,10.418,10.526,10.4,10.526,128141,0
2016-01-25,10.48,10.489,10.4,10.41,80116,0
2016-01-26,10.4,10.455,10.4,10.455,37920,0
2016-01-27,10.471,10.517,10.436,10.436,50072,0
2016-01-28,10.455,10.554,10.455,10.554,41851,0
2016-01-29,10.564,10.759,10.554,10.759,176301,0
2016-02-01,10.724,10.751,10.695,10.715,137376,0
2016-02-02,10.751,10.751,10.705,10.734,78766,0
2016-02-03,10.742,10.751,10.705,10.705,73798,0
2016-02-04,10.724,10.724,10.658,10.658,77571,0
2016-02-05,10.695,10.705,10.634,10.686,76904,0
2016-02-08,10.715,10.724,10.616,10.616,124466,0
2016-02-09,10.661,10.726,10.618,10.653,104174,0
2016-02-10,10.68,10.698,10.653,10.653,139938,0
2016-02-11,10.717,10.762,10.689,10.736,109476,0
2016-02-12,10.736,10.736,10.599,10.599,109136,0
2016-02-16,10.627,10.627,10.538,10.571,97046,0
2016-02-17,10.618,10.618,10.538,10.538,40647,0
2016-02-18,10.581,10.59,10.547,10.581,47920,0
2016-02-19,10.609,10.636,10.59,10.599,57102,0
2016-02-22,10.599,10.644,10.565,10.565,88073,0
2016-02-23,10.59,10.689,10.581,10.689,85180,0
2016-02-24,10.736,10.736,10.653,10.671,66606,0
2016-02-25,10.689,10.698,10.653,10.68,65162,0
2016-02-26,10.68,10.717,10.636,10.636,89026,0
2016-02-29,10.68,10.717,10.653,10.717,82594,0
2016-03-01,10.736,10.744,10.671,10.736,119440,0
2016-03-02,10.671,10.762,10.653,10.727,111071,0
2016-03-03,10.744,10.779,10.736,10.779,81324,0
2016-03-04,10.727,10.798,10.727,10.769,83257,0
2016-03-07,10.788,10.817,10.744,10.817,81175,0
2016-03-08,10.832,10.887,10.807,10.879,64413,0
2016-03-09,10.899,10.936,10.844,10.862,145991,0
2016-03-10,10.872,10.917,10.819,10.819,68114,0
2016-03-11,10.881,10.881,10.781,10.781,72990,0
2016-03-14,10.819,10.826,10.755,10.781,86160,0
2016-03-15,10.826,10.881,10.746,10.834,122418,0
2016-03-16,10.844,10.852,10.8,10.852,69989,0
2016-03-17,10.862,10.872,10.809,10.809,55256,0
2016-03-18,10.809,10.826,10.746,10.755,199529,0
2016-03-21,10.771,10.771,10.718,10.755,102750,0
2016-03-22,10.79,10.79,10.718,10.728,101247,0
2016-03-23,10.746,10.8,10.718,10.8,126663,0
2016-03-24,10.809,10.809,10.737,10.737,91845,0
2016-03-28,10.763,10.819,10.699,10.819,151020,0
2016-03-29,10.79,10.834,10.781,10.819,84181,0
2016-03-30,10.834,11.09,10.819,10.981,187149,0
2016-03-31,11.016,11.099,10.819,10.953,203961,0
2016-04-01,10.998,11.024,10.971,11.024,81831,0
2016-04-04,11.062,11.108,11.016,11.09,124240,0
2016-04-05,11.062,11.09,11.052,11.052,164154,0
2016-04-06,11.071,11.133,11.071,11.09,85976,0
2016-04-07,11.11,11.11,11.054,11.064,51129,0
2016-04-08,11.073,11.173,11.073,11.173,87250,0
2016-04-11,11.155,11.218,11.137,11.209,84541,0
2016-04-12,11.218,11.237,11.189,11.237,102156,0
2016-04-13,11.218,11.283,11.189,11.246,108631,0
2016-04-14,11.255,11.264,11.199,11.237,83181,0
2016-04-15,11.218,11.327,11.218,11.283,81838,0
2016-04-18,11.274,11.336,11.274,11.336,90409,0
2016-04-19,11.355,11.363,11.283,11.283,71844,0
2016-04-20,11.274,11.345,11.274,11.319,40881,0
2016-04-21,11.311,11.363,11.293,11.327,43430,0
2016-04-22,11.327,11.363,11.301,11.363,73089,0
2016-04-25,11.327,11.371,11.283,11.345,105798,0
2016-04-26,11.345,11.38,11.327,11.345,98433,0
2016-04-27,11.41,11.41,11.336,11.41,67334,0
2016-04-28,11.4,11.428,11.38,11.39,40880,0
2016-04-29,11.371,11.465,11.371,11.447,42885,0
2016-05-02,11.465,11.484,11.428,11.447,51136,0
2016-05-03,11.447,11.502,11.438,11.502,47505,0
2016-05-04,11.509,11.562,11.465,11.553,81270,0
2016-05-05,11.526,11.601,11.518,11.536,114514,0
2016-05-06,11.526,11.629,11.526,11.536,139387,0
2016-05-09,11.553,11.726,11.541,11.656,115212,0
2016-05-10,11.631,11.648,11.503,11.547,111461,0
2016-05-11,11.511,11.564,11.494,11.547,92520,0
2016-05-12,11.476,11.537,11.429,11.429,152622,0
2016-05-13,11.438,11.52,11.391,11.429,126868,0
2016-05-16,11.447,11.494,11.381,11.401,92389,0
2016-05-17,11.391,11.466,11.391,11.438,66373,0
2016-05-18,11.429,11.466,11.311,11.32,93712,0
2016-05-19,11.301,11.319,11.017,11.025,248385,0
2016-05-20,11.035,11.164,11.035,11.145,155885,0
2016-05-23,11.293,11.359,11.189,11.311,205149,0
2016-05-24,11.364,11.401,11.311,11.381,150603,0
2016-05-25,11.429,11.456,11.355,11.364,108383,0
2016-05-26,11.438,11.485,11.438,11.466,85597,0
2016-05-27,11.503,11.503,11.419,11.419,74343,0
2016-05-31,11.411,11.438,11.337,11.401,238978,0
2016-06-01,11.401,11.537,11.401,11.528,106476,0
2016-06-02,11.547,11.564,11.508,11.564,95616,0
2016-06-03,11.612,11.677,11.528,11.574,144450,0
2016-06-06,11.593,11.64,11.574,11.574,140330,0
2016-06-07,11.64,11.685,11.603,11.648,117897,0
2016-06-08,11.677,11.679,11.612,11.648,77294,0
2016-06-09,11.633,11.697,11.605,11.633,98930,0
2016-06-10,11.65,11.67,11.605,11.633,61301,0
2016-06-13,11.697,11.707,11.633,11.642,62357,0
2016-06-14,11.707,11.707,11.605,11.66,85357,0
2016-06-15,11.678,11.686,11.557,11.566,95078,0
2016-06-16,11.595,11.65,11.585,11.585,53084,0
2016-06-17,11.576,11.623,11.576,11.595,81153,0
2016-06-20,11.642,11.642,11.557,11.566,76204,0
2016-06-21,11.566,11.65,11.566,11.65,62571,0
2016-06-22,11.67,11.695,11.642,11.66,59223,0
2016-06-23,11.67,11.67,11.605,11.605,69751,0
2016-06-24,11.566,11.798,11.566,11.687,139384,0
2016-06-27,11.759,11.852,11.714,11.852,99271,0
2016-06-28,11.844,11.852,11.728,11.844,81758,0
2016-06-29,11.835,11.852,11.778,11.835,110399,0
2016-06-30,11.844,11.852,11.835,11.835,84493,0
2016-07-01,11.862,11.899,11.835,11.871,165549,0
2016-07-05,11.924,11.924,11.798,11.917,144262,0
2016-07-06,11.89,11.924,11.871,11.907,113096,0
2016-07-07,11.918,11.943,11.854,11.918,88609,0
2016-07-08,11.974,11.974,11.893,11.946,89517,0
2016-07-11,11.965,11.974,11.79,11.828,176263,0
2016-07-12,11.873,11.873,11.742,11.761,147798,0
2016-07-13,11.8,11.818,11.615,11.688,172648,0
2016-07-14,11.557,11.679,11.32,11.43,323804,0
2016-07-15,11.355,11.596,11.347,11.586,98784,0
2016-07-18,11.643,11.837,11.643,11.818,81136,0
2016-07-19,11.892,11.918,11.8,11.909,139674,0
2016-07-20,11.936,11.955,11.868,11.918,142107,0
2016-07-21,11.909,11.955,11.828,11.828,86200,0
2016-07-22,11.828,11.849,11.771,11.78,64298,0
2016-07-25,11.742,11.828,11.742,11.809,49765,0
2016-07-26,11.837,11.901,11.79,11.901,53156,0
2016-07-27,11.918,11.974,11.892,11.955,81873,0
2016-07-28,11.994,11.994,11.955,11.984,45701,0
2016-07-29,12.039,12.048,11.994,12.021,52415,0
2016-08-01,11.984,12.039,11.974,11.974,73784,0
2016-08-02,11.946,11.955,11.854,11.854,115587,0
2016-08-03,11.873,11.955,11.873,11.936,43970,0
2016-08-04,11.936,11.96,11.8,11.828,182156,0
2016-08-05,11.882,11.901,11.828,11.873,66987,0
2016-08-08,11.918,12.03,11.904,12.03,147747,0
2016-08-09,12.032,12.041,11.948,11.948,61843,0
2016-08-10,11.957,11.967,11.938,11.967,55294,0
2016-08-11,11.967,11.967,11.919,11.938,105881,0
2016-08-12,11.967,11.967,11.938,11.957,39292,0
2016-08-15,11.938,11.967,11.874,11.919,79039,0
2016-08-16,11.948,11.948,11.874,11.894,27804,0
2016-08-17,11.911,11.919,11.865,11.919,77700,0
2016-08-18,11.957,11.967,11.928,11.948,81473,0
2016-08-19,11.948,11.967,11.919,11.938,36481,0
2016-08-22,11.957,11.967,11.894,11.938,41771,0
2016-08-23,11.911,11.976,11.911,11.967,91198,0
2016-08-24,11.976,11.976,11.874,11.928,63419,0
2016-08-25,11.948,11.948,11.874,11.884,120205,0
2016-08-26,11.874,11.894,11.762,11.762,121032,0
2016-08-29,11.846,11.865,11.772,11.819,70632,0
2016-08-30,11.819,11.845,11.801,11.801,62490,0
2016-08-31,11.829,11.855,11.793,11.829,41147,0
2016-09-01,11.81,11.845,11.781,11.838,71422,0
2016-09-02,11.855,11.903,11.829,11.855,122660,0
2016-09-06,11.911,11.996,11.911,11.976,114372,0
2016-09-07,11.957,12.023,11.948,11.996,85038,0
2016-09-08,12.025,12.053,11.978,12.016,136189,0
2016-09-09,11.988,12.034,11.829,11.857,179505,0
2016-09-12,11.82,11.921,11.792,11.839,87825,0
2016-09-13,11.886,11.886,11.71,11.773,92545,0
2016-09-14,11.773,11.832,11.71,11.734,115476,0
2016-09-15,11.782,11.782,11.672,11.69,114912,0
2016-09-16,11.763,11.763,11.586,11.643,136755,0
2016-09-19,11.69,11.699,11.549,11.586,114044,0
2016-09-20,11.606,11.634,11.539,11.606,109698,0
2016-09-21,11.634,11.7,11.549,11.69,112588,0
2016-09-22,11.763,11.848,11.734,11.829,82066,0
2016-09-23,11.811,11.82,11.773,11.773,46938,0
2016-09-26,11.82,11.839,11.801,11.829,46100,0
2016-09-27,11.839,11.848,11.801,11.839,45968,0
2016-09-28,11.839,11.997,11.824,11.997,77645,0
2016-09-29,11.969,11.993,11.867,11.867,89956,0
2016-09-30,11.867,11.94,11.866,11.94,43355,0
2016-10-03,11.913,11.92,11.82,11.848,93740,0
2016-10-04,11.82,11.886,11.71,11.886,241682,0
2016-10-05,11.848,11.857,11.763,11.839,201354,0
2016-10-06,11.792,11.876,11.725,11.848,193600,0
2016-10-07,11.857,11.904,11.792,11.867,122535,0
2016-10-10,11.857,11.904,11.811,11.867,217220,0
2016-10-11,11.859,11.868,11.691,11.775,141653,0
2016-10-12,11.727,11.765,11.653,11.672,121378,0
2016-10-13,11.681,11.681,11.485,11.495,149461,0
2016-10-14,11.447,11.513,11.184,11.231,316125,0
2016-10-17,11.213,11.241,10.931,11.034,336939,0
2016-10-18,11.11,11.326,10.96,11.317,202977,0
2016-10-19,11.41,11.54,11.371,11.485,187828,0
2016-10-20,11.54,11.606,11.428,11.54,55705,0
2016-10-21,11.597,11.653,11.55,11.568,82812,0
2016-10-24,11.625,11.634,11.558,11.558,63302,0
2016-10-25,11.597,11.597,11.558,11.587,38964,0
2016-10-26,11.578,11.587,11.386,11.438,142244,0
2016-10-27,11.335,11.362,11.269,11.269,139455,0
2016-10-28,11.279,11.288,11.11,11.13,207974,0
2016-10-31,11.213,11.221,11.12,11.221,99666,0
2016-11-01,11.249,11.326,11.158,11.326,58970,0
2016-11-02,11.307,11.41,11.307,11.392,124016,0
2016-11-03,11.39,11.41,11.344,11.344,58659,0
2016-11-04,11.307,11.362,11.279,11.335,143266,0
2016-11-07,11.344,11.371,11.317,11.326,90772,0
2016-11-08,11.371,11.4,11.317,11.335,72839,0
2016-11-09,11.251,11.309,11.223,11.251,133610,0
2016-11-10,11.195,11.195,10.763,10.763,365721,0
2016-11-11,10.705,10.865,10.641,10.686,218933,0
2016-11-14,10.574,10.584,10.185,10.291,580536,0
2016-11-15,10.339,10.641,10.254,10.641,244944,0
2016-11-16,10.641,10.827,10.631,10.705,274020,0
2016-11-17,10.641,10.715,10.584,10.667,153801,0
2016-11-18,10.565,10.677,10.546,10.584,131046,0
2016-11-21,10.546,10.657,10.507,10.65,146862,0
2016-11-22,10.705,10.713,10.622,10.657,50349,0
2016-11-23,10.565,10.641,10.507,10.574,160934,0
2016-11-25,10.555,10.613,10.452,10.453,64798,0
2016-11-28,10.555,10.603,10.47,10.488,148209,0
2016-11-29,10.488,10.686,10.488,10.565,103327,0
2016-11-30,10.497,10.497,10.415,10.424,207413,0
2016-12-01,10.367,10.434,10.264,10.264,314659,0
2016-12-02,10.282,10.376,10.276,10.376,125521,0
2016-12-05,10.339,10.442,10.3,10.386,146121,0
2016-12-06,10.395,10.517,10.386,10.497,89957,0
2016-12-07,10.527,10.735,10.527,10.622,207720,0
2016-12-08,10.595,10.643,10.548,10.548,171601,0
2016-12-09,10.586,10.605,10.416,10.49,232984,0
2016-12-12,10.425,10.566,10.416,10.499,200511,0
2016-12-13,10.519,10.633,10.49,10.633,135644,0
2016-12-14,10.633,10.66,10.586,10.624,184533,0
2016-12-15,10.586,10.586,10.48,10.529,180169,0
2016-12-16,10.539,10.651,10.539,10.624,237623,0
2016-12-19,10.633,10.698,10.633,10.651,145718,0
2016-12-20,10.67,10.698,10.645,10.679,125523,0
2016-12-21,10.67,10.698,10.643,10.67,123939,0
2016-12-22,10.66,10.698,10.651,10.66,96759,0
2016-12-23,10.651,10.698,10.519,10.529,257105,0
2016-12-27,10.519,10.586,10.514,10.529,225514,0
2016-12-28,10.539,10.576,10.529,10.576,96952,0
2016-12-29,10.605,10.651,10.586,10.633,176543,0
2016-12-30,10.643,10.804,10.643,10.765,194268,0
2017-01-03,10.756,10.797,10.737,10.794,107703,0
2017-01-04,10.785,10.85,10.746,10.85,310090,0
2017-01-05,10.814,10.907,10.814,10.859,155552,0
2017-01-06,10.859,10.927,10.785,10.917,139574,0
2017-01-09,11.002,11.134,10.85,11.078,173553,0
2017-01-10,11.048,11.154,11.048,11.144,78283,0
2017-01-11,11.184,11.204,11.06,11.08,104337,0
2017-01-12,11.108,11.146,11.07,11.07,74338,0
2017-01-13,11.08,11.136,11.051,11.136,48182,0
2017-01-17,11.165,11.25,11.108,11.118,75495,0
2017-01-18,11.108,11.165,11.108,11.156,46021,0
2017-01-19,11.136,11.136,11.06,11.098,55169,0
2017-01-20,11.06,11.108,11.05,11.08,53536,0
2017-01-23,11.146,11.336,11.146,11.214,104509,0
2017-01-24,11.184,11.279,11.184,11.194,77818,0
2017-01-25,11.175,11.209,11.136,11.146,77680,0
2017-01-26,11.156,11.187,11.136,11.136,82934,0
2017-01-27,11.156,11.289,11.156,11.25,109595,0
2017-01-30,11.26,11.308,11.242,11.25,61451,0
2017-01-31,11.27,11.318,11.27,11.308,49033,0
2017-02-01,11.204,11.299,11.204,11.289,109969,0
2017-02-02,11.032,11.136,10.946,11.108,381985,0
2017-02-03,11.118,11.146,11.05,11.108,93327,0
2017-02-06,11.108,11.156,11.06,11.098,153762,0
2017-02-07,11.108,11.118,11.07,11.098,54330,0
2017-02-08,11.156,11.175,11.098,11.098,52389,0
2017-02-09,11.085,11.124,11.037,11.037,75460,0
2017-02-10,11.027,11.094,10.941,10.941,123733,0
2017-02-13,10.951,10.98,10.855,10.855,168070,0
2017-02-14,10.846,10.885,10.769,10.798,218174,0
2017-02-15,10.788,10.798,10.683,10.702,126566,0
2017-02-16,10.722,10.76,10.712,10.722,94818,0
2017-02-17,10.76,10.788,10.692,10.692,147676,0
2017-02-21,10.692,10.75,10.664,10.741,134168,0
2017-02-22,10.741,10.826,10.741,10.826,72588,0
2017-02-23,10.826,10.933,10.826,10.913,171256,0
2017-02-24,10.903,10.941,10.875,10.933,82564,0
2017-02-27,10.933,10.941,10.875,10.923,34676,0
2017-02-28,10.885,10.951,10.818,10.818,116206,0
2017-03-01,10.798,10.865,10.781,10.865,69377,0
2017-03-02,10.855,10.999,10.808,10.96,105519,0
2017-03-03,10.951,10.96,10.903,10.951,58407,0
2017-03-06,10.951,10.957,10.903,10.913,51435,0
2017-03-07,10.913,10.96,10.875,10.96,57572,0
2017-03-08,10.903,10.903,10.846,10.875,47998,0
2017-03-09,10.852,10.852,10.669,10.745,158850,0
2017-03-10,10.736,10.764,10.669,10.679,109404,0
2017-03-13,10.688,10.688,10.621,10.621,85743,0
2017-03-14,10.591,10.621,10.572,10.611,94056,0
2017-03-15,10.591,10.727,10.572,10.688,96946,0
2017-03-16,10.727,10.736,10.591,10.688,106402,0
2017-03-17,10.679,10.745,10.679,10.717,77916,0
2017-03-20,10.717,10.793,10.717,10.755,111823,0
2017-03-21,10.774,10.861,10.755,10.813,99646,0
2017-03-22,10.813,10.861,10.784,10.793,38319,0
2017-03-23,10.803,10.861,10.785,10.842,65350,0
2017-03-24,10.842,10.871,10.842,10.842,46063,0
2017-03-27,10.881,10.985,10.881,10.976,66561,0
2017-03-28,10.966,10.985,10.947,10.976,47652,0
2017-03-29,10.985,11.005,10.976,10.985,25327,0
2017-03-30,11.005,11.005,10.966,10.985,13132,0
2017-03-31,10.947,10.985,10.852,10.852,89812,0
2017-04-03,10.889,10.959,10.871,10.889,83121,0
2017-04-04,10.832,10.861,10.793,10.842,121324,0
2017-04-05,10.842,10.889,10.813,10.881,33008,0
2017-04-06,10.889,10.966,10.889,10.966,46460,0
2017-04-07,10.966,10.995,10.937,10.985,78561,0
2017-04-10,10.985,11.053,10.985,11.034,69570,0
2017-04-11,11.04,11.059,10.971,10.981,67484,0
2017-04-12,11.001,11.03,10.981,11.03,30794,0
2017-04-13,11.049,11.059,11.023,11.049,22113,0
2017-04-17,11.03,11.049,11.018,11.02,49767,0
2017-04-18,11.059,11.097,11.001,11.069,102841,0
2017-04-19,11.069,11.107,11.069,11.107,54183,0
2017-04-20,11.069,11.097,11.059,11.088,57439,0
2017-04-21,11.097,11.097,11.049,11.049,46728,0
2017-04-24,11.011,11.049,11.001,11.02,59063,0
2017-04-25,10.981,11.001,10.886,10.952,146582,0
2017-04-26,10.942,11.04,10.942,11.04,103140,0
2017-04-27,11.02,11.035,11.001,11.001,51565,0
2017-04-28,11.02,11.049,10.991,11.04,37581,0
2017-05-01,11.069,11.079,11.04,11.059,69622,0
2017-05-02,11.069,11.097,11.04,11.097,73435,0
2017-05-03,11.107,11.155,11.059,11.135,103814,0
2017-05-04,11.135,11.184,11.107,11.184,60364,0
2017-05-05,11.184,11.214,11.155,11.164,40071,0
2017-05-08,11.184,11.214,11.069,11.069,76580,0
2017-05-09,11.065,11.093,11.016,11.065,54144,0
2017-05-10,11.046,11.075,11.036,11.046,35646,0
2017-05-11,11.046,11.066,11.036,11.046,40305,0
2017-05-12,11.075,11.21,11.075,11.19,93397,0
2017-05-15,11.21,11.288,11.2,11.286,65520,0
2017-05-16,11.298,11.298,11.22,11.259,35371,0
2017-05-17,11.269,11.307,11.259,11.288,34119,0
2017-05-18,11.288,11.301,11.22,11.23,32944,0
2017-05-19,11.22,11.317,11.22,11.22,54969,0
2017-05-22,11.24,11.268,11.151,11.16,44116,0
2017-05-23,11.19,11.279,11.184,11.249,58137,0
2017-05-24,11.249,11.298,11.19,11.192,116212,0
2017-05-25,11.2,11.249,11.151,11.22,101178,0
2017-05-26,11.23,11.24,11.16,11.18,71834,0
2017-05-30,11.18,11.249,11.18,11.21,44024,0
2017-05-31,11.24,11.326,11.18,11.326,68779,0
2017-06-01,11.345,11.424,11.336,11.424,63784,0
2017-06-02,11.434,11.453,11.394,11.404,62293,0
2017-06-05,11.424,11.502,11.404,11.473,94325,0
2017-06-06,11.502,11.549,11.492,11.529,55353,0
2017-06-07,11.529,11.608,11.529,11.558,72858,0
2017-06-08,11.584,11.584,11.497,11.545,44586,0
2017-06-09,11.525,11.554,11.468,11.487,28167,0
2017-06-12,11.487,11.487,11.369,11.384,49298,0
2017-06-13,11.399,11.406,11.34,11.34,48411,0
2017-06-14,11.369,11.438,11.369,11.419,64972,0
2017-06-15,11.379,11.429,11.359,11.399,54956,0
2017-06-16,11.379,11.438,11.369,11.419,81286,0
2017-06-19,11.409,11.444,11.399,11.399,50702,0
2017-06-20,11.419,11.477,11.399,11.429,54048,0
2017-06-21,11.448,11.477,11.429,11.448,41679,0
2017-06-22,11.477,11.477,11.454,11.477,25096,0
2017-06-23,11.458,11.487,11.438,11.458,35252,0
2017-06-26,11.497,11.497,11.429,11.448,44623,0
2017-06-27,11.429,11.477,11.409,11.419,51656,0
2017-06-28,11.448,11.458,11.409,11.429,35477,0
2017-06-29,11.399,11.409,11.322,11.322,54448,0
2017-06-30,11.34,11.429,11.322,11.429,47731,0
2017-07-03,11.458,11.525,11.446,11.525,47700,0
2017-07-05,11.525,11.545,11.471,11.527,55880,0
2017-07-06,11.468,11.497,11.419,11.438,94057,0
2017-07-07,11.419,11.438,11.369,11.419,79603,0
2017-07-10,11.429,11.497,11.429,11.497,52452,0
2017-07-11,11.497,11.634,11.497,11.614,64841,0
2017-07-12,11.634,11.663,11.594,11.594,63821,0
2017-07-13,11.634,11.653,11.604,11.624,31913,0
2017-07-14,11.663,11.682,11.624,11.663,33092,0
2017-07-17,11.672,11.692,11.614,11.643,55606,0
2017-07-18,11.634,11.731,11.624,11.731,50875,0
2017-07-19,11.741,11.741,11.683,11.712,41638,0
2017-07-20,11.731,11.731,11.634,11.682,70318,0
2017-07-21,11.692,11.731,11.604,11.614,66087,0
2017-07-24,11.634,11.663,11.584,11.584,75256,0
2017-07-25,11.594,11.604,11.564,11.564,29965,0
2017-07-26,11.564,11.672,11.564,11.624,52813,0
2017-07-27,11.634,11.672,11.604,11.604,55908,0
2017-07-28,11.604,11.702,11.604,11.672,25114,0
2017-07-31,11.692,11.741,11.656,11.692,88790,0
2017-08-01,11.712,11.829,11.702,11.829,93643,0
2017-08-02,11.839,11.878,11.8,11.829,73463,0
2017-08-03,11.829,11.859,11.814,11.859,32776,0
2017-08-04,11.839,11.839,11.78,11.79,45552,0
2017-08-07,11.79,11.812,11.721,11.721,111297,0
2017-08-08,11.721,11.75,11.682,11.731,87859,0
2017-08-09,11.721,11.741,11.613,11.633,86076,0
2017-08-10,11.633,11.692,11.573,11.653,91691,0
2017-08-11,11.623,11.761,11.573,11.76,66279,0
2017-08-14,11.721,11.78,11.692,11.692,58374,0
2017-08-15,11.692,11.731,11.593,11.623,88613,0
2017-08-16,11.643,11.646,11.593,11.643,94727,0
2017-08-17,11.663,11.672,11.643,11.663,32479,0
2017-08-18,11.672,11.682,11.593,11.682,42077,0
2017-08-21,11.682,11.702,11.643,11.702,53801,0
2017-08-22,11.702,11.75,11.698,11.731,40979,0
2017-08-23,11.741,11.78,11.74,11.78,43033,0
2017-08-24,11.8,11.8,11.741,11.78,27947,0
2017-08-25,11.78,11.79,11.712,11.741,80256,0
2017-08-28,11.731,11.76,11.731,11.76,19392,0
2017-08-29,11.8,11.84,11.786,11.83,42683,0
2017-08-30,11.84,11.84,11.77,11.82,42865,0
2017-08-31,11.82,11.82,11.8,11.8,25735,0
2017-09-01,12.096,12.096,11.81,11.85,48368,0
2017-09-05,11.84,11.889,11.83,11.83,107459,0
2017-09-06,11.85,11.948,11.85,11.938,60860,0
2017-09-07,11.928,11.997,11.84,11.85,114734,0
2017-09-08,11.869,11.918,11.79,11.79,56899,0
2017-09-11,11.81,11.85,11.78,11.82,68711,0
2017-09-12,11.8,11.84,11.78,11.84,41591,0
2017-09-13,11.83,11.889,11.8,11.889,51486,0
2017-09-14,11.869,11.887,11.82,11.82,49661,0
2017-09-15,11.85,11.869,11.83,11.86,38160,0
2017-09-18,11.85,11.869,11.78,11.83,51241,0
2017-09-19,11.84,11.85,11.83,11.84,42863,0
2017-09-20,11.84,11.85,11.79,11.79,21262,0
2017-09-21,11.79,11.81,11.76,11.79,45157,0
2017-09-22,11.78,11.83,11.78,11.79,38990,0
2017-09-25,11.79,11.83,11.79,11.83,32077,0
2017-09-26,11.83,11.85,11.821,11.839,30710,0
2017-09-27,11.81,11.81,11.701,11.721,126849,0
2017-09-28,11.681,11.75,11.681,11.74,26495,0
2017-09-29,11.78,11.78,11.74,11.74,38225,0
2017-10-02,11.78,11.82,11.78,11.82,32380,0
2017-10-03,11.81,11.82,11.77,11.81,35696,0
2017-10-04,11.79,11.83,11.74,11.74,121021,0
2017-10-05,11.76,11.82,11.753,11.8,36830,0
2017-10-06,11.76,11.8,11.745,11.785,28790,0
2017-10-09,11.79,11.84,11.781,11.8,38555,0
2017-10-10,11.81,11.82,11.681,11.77,81691,0
2017-10-11,11.76,11.82,11.76,11.82,22775,0
2017-10-12,11.79,11.82,11.77,11.8,34791,0
2017-10-13,11.84,11.84,11.78,11.815,43556,0
2017-10-16,11.79,11.84,11.79,11.81,50064,0
2017-10-17,11.77,11.85,11.77,11.82,37587,0
2017-10-18,11.81,11.85,11.76,11.8,100808,0
2017-10-19,11.81,11.879,11.81,11.879,48157,0
2017-10-20,11.81,11.83,11.78,11.79,45792,0
2017-10-23,11.79,11.81,11.76,11.77,32524,0
2017-10-24,11.77,11.82,11.764,11.82,28996,0
2017-10-25,11.77,11.778,11.641,11.641,144993,0
2017-10-26,11.68,11.68,11.571,11.611,83796,0
2017-10-27,11.621,11.641,11.566,11.641,65406,0
2017-10-30,11.631,11.69,11.581,11.621,79927,0
2017-10-31,11.591,11.611,11.522,11.591,150421,0
2017-11-01,11.621,11.621,11.561,11.611,53668,0
2017-11-02,11.601,11.631,11.581,11.581,41720,0
2017-11-03,11.591,11.651,11.571,11.651,51065,0
2017-11-06,11.641,11.78,11.641,11.76,97827,0
2017-11-07,11.77,11.81,11.747,11.798,96817,0
2017-11-08,11.8,11.82,11.77,11.77,60273,0
2017-11-09,11.77,11.78,11.758,11.77,18569,0
2017-11-10,11.72,11.7734,11.705,11.76,49219,0
