Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9815,7.9871,7.9123,7.9871,24071,0
2005-02-28,8.0036,8.1308,8.0036,8.0036,30649,0
2005-03-01,8.0406,8.114,8.0093,8.0558,34807,0
2005-03-02,8.0904,8.0904,8.0214,8.0735,10387,0
2005-03-03,8.0214,8.0904,8.0214,8.0904,17491,0
2005-03-04,8.1022,8.114,8.0677,8.0904,16625,0
2005-03-07,8.0627,8.126,8.0627,8.0904,23030,0
2005-03-08,8.0558,8.086,8.0491,8.086,21645,0
2005-03-09,8.114,8.1308,8.0279,8.0406,36712,0
2005-03-10,8.0214,8.0735,8.0214,8.0491,14717,0
2005-03-11,8.0036,8.0338,7.9636,8.0159,37925,0
2005-03-14,7.9685,8.0677,7.9588,7.9636,34114,0
2005-03-15,7.9636,8.0036,7.9123,7.9228,20087,0
2005-03-16,7.9064,7.9064,7.7681,7.8603,31686,0
2005-03-17,7.9416,7.9416,7.8194,7.8194,12466,0
2005-03-18,7.8017,7.8363,7.7494,7.7494,29961,0
2005-03-21,7.7494,7.7899,7.7034,7.7089,23897,0
2005-03-22,7.693,7.733,7.693,7.693,23030,0
2005-03-23,7.693,7.693,7.5654,7.5818,29438,0
2005-03-24,7.5818,7.7377,7.5818,7.7211,26319,0
2005-03-28,7.6348,7.6811,7.5073,7.5818,49697,0
2005-03-29,7.5017,7.5818,7.4782,7.5247,33939,0
2005-03-30,7.5017,7.5773,7.4908,7.4908,29269,0
2005-03-31,7.485,7.6972,7.485,7.693,23030,0
2005-04-01,7.6115,7.7681,7.5654,7.6458,40345,0
2005-04-04,7.5818,7.6458,7.5818,7.6458,22683,0
2005-04-05,7.5818,7.641,7.5428,7.5535,18701,0
2005-04-06,7.6229,7.7552,7.6061,7.6061,46060,0
2005-04-07,7.641,7.693,7.641,7.6873,15933,0
2005-04-08,7.7276,7.8017,7.7276,7.733,13853,0
2005-04-11,7.8194,7.8716,7.7615,7.7681,25453,0
2005-04-12,7.8317,7.8716,7.7437,7.7845,13333,0
2005-04-13,7.7729,7.7786,7.693,7.693,12987,0
2005-04-14,7.7089,7.8147,7.7034,7.7552,18185,0
2005-04-15,7.6683,7.8665,7.6683,7.8317,16449,0
2005-04-18,7.7681,7.8317,7.7681,7.7845,9178,0
2005-04-19,7.8317,7.8943,7.7899,7.8943,21121,0
2005-04-20,7.8943,7.9228,7.7494,7.8716,13333,0
2005-04-21,7.8665,7.9009,7.7729,7.8079,21121,0
2005-04-22,7.7845,7.8251,7.7377,7.7377,18701,0
2005-04-25,7.7786,7.7845,7.7276,7.733,7448,0
2005-04-26,7.7729,7.9009,7.7729,7.8194,15068,0
2005-04-27,7.7729,7.8317,7.7034,7.8317,23897,0
2005-04-28,7.7899,7.9871,7.7899,7.9416,27356,0
2005-04-29,8.0036,8.0491,7.9416,7.9416,19046,0
2005-05-02,7.8771,8.1091,7.8544,8.0036,24938,0
2005-05-03,8.0279,8.0677,7.9636,8.0677,11950,0
2005-05-04,8.1487,8.213,8.0214,8.0904,25802,0
2005-05-05,8.0279,8.1308,8.0279,8.0904,3980,0
2005-05-06,8.1548,8.2173,8.0955,8.1717,16969,0
2005-05-09,8.1308,8.1773,8.0491,8.1773,16969,0
2005-05-10,8.1943,8.2228,7.9751,7.9751,47620,0
2005-05-11,7.9871,8.0904,7.9751,7.9751,10735,0
2005-05-12,8.0214,8.0214,7.8363,7.8363,27530,0
2005-05-13,7.8716,7.9815,7.8716,7.8888,9870,0
2005-05-16,7.9287,7.9636,7.8251,7.9172,10387,0
2005-05-17,7.8888,8.0795,7.8888,8.0036,16969,0
2005-05-18,7.9685,8.0491,7.9636,8.0036,15582,0
2005-05-19,8.0036,8.0677,7.9871,8.0677,22683,0
2005-05-20,8.126,8.1773,8.0491,8.1773,10044,0
2005-05-23,8.1308,8.2173,8.126,8.2173,10387,0
2005-05-24,8.2173,8.2173,8.0627,8.0627,24243,0
2005-05-25,8.1022,8.114,7.9685,7.9815,24938,0
2005-05-26,8.0677,8.1022,7.9871,8.1022,18185,0
2005-05-27,8.1666,8.2173,8.0955,8.142,10044,0
2005-05-31,8.1022,8.1943,8.0955,8.1717,25630,0
2005-06-01,8.213,8.299,8.114,8.1548,29785,0
2005-06-02,8.1548,8.2173,8.142,8.142,27014,0
2005-06-03,8.1361,8.2173,8.114,8.1717,13680,0
2005-06-06,8.1308,8.213,8.1308,8.1597,15239,0
2005-06-07,8.213,8.2291,8.1308,8.1826,21820,0
2005-06-08,8.1666,8.3565,8.1666,8.299,15582,0
2005-06-09,8.3053,8.374,8.3053,8.374,14197,0
2005-06-10,8.3348,8.3964,8.3208,8.3399,10735,0
2005-06-13,8.2921,8.3626,8.2815,8.3626,9005,0
2005-06-14,8.3852,8.4027,8.3208,8.3399,9523,0
2005-06-15,8.3852,8.3852,8.3348,8.381,26841,0
2005-06-16,8.3964,8.4261,8.3565,8.3626,15239,0
2005-06-17,8.4261,8.4503,8.3453,8.4261,35842,0
2005-06-20,8.3208,8.4428,8.3208,8.4428,33592,0
2005-06-21,8.4261,8.4428,8.3156,8.3277,35499,0
2005-06-22,8.3094,8.4147,8.3094,8.4147,22164,0
2005-06-23,8.4428,8.4546,8.3565,8.3565,23727,0
2005-06-24,8.4261,8.4503,8.3156,8.3453,16625,0
2005-06-27,8.381,8.4503,8.3495,8.4313,24591,0
2005-06-28,8.3964,8.5125,8.3277,8.3852,36535,0
2005-06-29,8.4261,8.5919,8.3905,8.4503,18872,0
2005-06-30,8.5753,8.6111,8.4722,8.4776,27356,0
2005-07-01,8.5371,8.5522,8.4503,8.5522,8310,0
2005-07-05,8.5982,8.6797,8.5522,8.6154,14542,0
2005-07-06,8.639,8.7214,8.639,8.6959,14894,0
2005-07-07,8.7021,8.7376,8.6453,8.6453,11600,0
2005-07-08,8.656,8.7214,8.5982,8.6624,32900,0
2005-07-11,8.6797,8.7214,8.5982,8.7021,30131,0
2005-07-12,8.639,8.7214,8.5982,8.6959,18701,0
2005-07-13,8.639,8.6797,8.5692,8.5982,15933,0
2005-07-14,8.6111,8.6111,8.4027,8.4898,39135,0
2005-07-15,8.437,8.484,8.3905,8.4722,22337,0
2005-07-18,8.5371,8.6154,8.4898,8.4898,20433,0
2005-07-19,8.4898,8.5371,8.4546,8.5125,26491,0
2005-07-20,8.5184,8.5884,8.5184,8.5692,11774,0
2005-07-21,8.6047,8.6797,8.5408,8.5982,25277,0
2005-07-22,8.6336,8.6336,8.5125,8.5125,18356,0
2005-07-25,8.4503,8.5299,8.4313,8.5299,16449,0
2005-07-26,8.5594,8.6336,8.5594,8.5655,11428,0
2005-07-27,8.4999,8.6753,8.4999,8.5982,14197,0
2005-07-28,8.656,8.7214,8.6453,8.7214,17491,0
2005-07-29,8.7214,8.801,8.7214,8.801,18701,0
2005-08-01,8.8132,8.8879,8.7415,8.8879,23375,0
2005-08-02,8.8601,8.8601,8.7655,8.8465,15414,0
2005-08-03,8.9058,8.9126,8.8066,8.8465,14894,0
2005-08-04,8.8066,8.8409,8.7415,8.7894,23030,0
2005-08-05,8.7214,8.7214,8.3208,8.3964,61645,0
2005-08-08,8.3852,8.3905,7.9416,7.9416,51771,0
2005-08-09,7.8771,8.1091,7.8771,8.0214,64764,0
2005-08-10,8.0677,8.114,7.9685,8.0159,52639,0
2005-08-11,7.9636,8.0491,7.9636,8.0036,29438,0
2005-08-12,8.0491,8.0491,7.9871,8.0159,26667,0
2005-08-15,8.0036,8.0795,7.9871,8.0735,21991,0
2005-08-16,8.086,8.1773,8.0338,8.1548,28746,0
2005-08-17,8.1943,8.2061,8.0955,8.2003,29785,0
2005-08-18,8.1597,8.1717,8.0904,8.0904,5019,0
2005-08-19,8.0491,8.1308,8.0491,8.0904,8141,0
2005-08-22,8.1091,8.1308,8.0627,8.0735,9700,0
2005-08-23,8.0338,8.126,8.0338,8.126,23202,0
2005-08-24,8.043,8.1773,8.043,8.1192,12987,0
2005-08-25,8.1717,8.2587,8.1717,8.2061,20605,0
2005-08-26,8.2416,8.2815,8.1487,8.2173,16625,0
2005-08-29,8.1943,8.246,8.0955,8.2003,20605,0
2005-08-30,8.2416,8.2416,8.1773,8.2173,17142,0
2005-08-31,8.1773,8.2886,8.126,8.2886,18356,0
2005-09-01,8.2921,8.4261,8.2587,8.409,10561,0
2005-09-02,8.4722,8.5125,8.409,8.5125,13853,0
2005-09-06,8.5753,8.5825,8.4898,8.5522,16275,0
2005-09-07,8.5069,8.5299,8.3852,8.409,29269,0
2005-09-08,8.4147,8.4428,8.3453,8.3686,12987,0
2005-09-09,8.409,8.4546,8.3453,8.3495,14197,0
2005-09-12,8.3453,8.4261,8.3453,8.4261,14024,0
2005-09-13,8.3348,8.4147,8.3348,8.3686,11774,0
2005-09-14,8.3453,8.409,8.3348,8.409,15239,0
2005-09-15,8.4261,8.4261,8.3565,8.4147,13853,0
2005-09-16,8.3852,8.409,8.3626,8.374,17833,0
2005-09-19,8.3348,8.3852,8.299,8.381,9353,0
2005-09-20,8.4211,8.4261,8.3453,8.409,19394,0
2005-09-21,8.2886,8.3348,8.2173,8.2228,17491,0
2005-09-22,8.2173,8.2921,8.1773,8.2173,21820,0
2005-09-23,8.1773,8.2815,8.1308,8.2416,10387,0
2005-09-26,8.1943,8.2815,8.1892,8.2747,6580,0
2005-09-27,8.2747,8.2747,8.2291,8.2747,10217,0
2005-09-28,8.2228,8.3852,8.2228,8.3453,14542,0
2005-09-29,8.409,8.4261,8.2815,8.3453,14197,0
2005-09-30,8.3626,8.4428,8.299,8.3852,27014,0
2005-10-03,8.4261,8.4503,8.3453,8.4261,23727,0
2005-10-04,8.3626,8.4428,8.3348,8.3626,10387,0
2005-10-05,8.409,8.4428,8.3453,8.3453,10561,0
2005-10-06,8.299,8.3626,8.2173,8.2173,28746,0
2005-10-07,8.1773,8.3348,8.1773,8.3156,12120,0
2005-10-10,8.2686,8.3495,8.246,8.3094,6755,0
2005-10-11,8.3156,8.3156,8.213,8.213,9353,0
2005-10-12,8.2291,8.2921,8.0627,8.0677,20433,0
2005-10-13,8.0491,8.0491,7.9685,8.0093,19394,0
2005-10-14,8.0955,8.2526,8.0093,8.2526,29438,0
2005-10-17,8.2416,8.2587,8.1192,8.1943,22857,0
2005-10-18,8.1548,8.2526,8.1487,8.1826,11774,0
2005-10-19,8.1487,8.2061,7.9871,8.0491,35325,0
2005-10-20,8.0036,8.0677,7.8771,8.0491,30649,0
2005-10-21,8.0036,8.0036,7.7552,7.8665,50042,0
2005-10-24,7.9287,8.043,7.9172,7.9588,30818,0
2005-10-25,7.9685,8.0036,7.9351,7.9815,23727,0
2005-10-26,8.0214,8.0214,7.9351,7.9416,26841,0
2005-10-27,7.9064,7.9751,7.9009,7.9351,16795,0
2005-10-28,7.9636,8.0036,7.9228,7.9815,21471,0
2005-10-31,8.0036,8.0491,8.0036,8.0159,14024,0
2005-11-01,8.043,8.0491,7.9287,7.9287,22510,0
2005-11-02,7.9588,7.9751,7.9228,7.9464,15239,0
2005-11-03,7.9636,7.9988,7.8771,7.9751,21645,0
2005-11-04,7.9751,7.9751,7.8544,7.8544,11774,0
2005-11-07,7.8194,7.8943,7.8194,7.8665,16969,0
2005-11-08,7.7615,7.8147,7.7615,7.8147,34114,0
2005-11-09,7.7729,7.8716,7.7552,7.8317,41731,0
2005-11-10,7.8147,7.9009,7.7552,7.9009,17491,0
2005-11-11,7.9064,7.9751,7.8544,7.8544,13680,0
2005-11-14,7.8251,7.9009,7.7786,7.7845,32209,0
2005-11-15,7.7729,7.8317,7.6811,7.6811,49001,0
2005-11-16,7.7162,7.7162,7.6635,7.6683,41561,0
2005-11-17,7.6002,7.7034,7.5882,7.6745,65627,0
2005-11-18,7.6458,7.6972,7.6229,7.6745,23375,0
2005-11-21,7.7211,7.7211,7.5938,7.6683,26491,0
2005-11-22,7.6348,7.7552,7.6179,7.693,29609,0
2005-11-23,7.7089,7.7729,7.693,7.7276,17315,0
2005-11-25,7.7729,7.7899,7.7276,7.7845,5714,0
2005-11-28,7.7899,7.7958,7.7729,7.7729,26667,0
2005-11-29,7.7958,7.9636,7.733,7.9464,54892,0
2005-11-30,7.9464,8.0036,7.9123,7.9172,60954,0
2005-12-01,7.9815,8.0904,7.9751,8.0279,65284,0
2005-12-02,7.9871,8.086,7.9871,8.0795,20778,0
2005-12-05,8.0795,8.1308,8.0338,8.0955,27705,0
2005-12-06,8.0955,8.142,8.0677,8.1308,41209,0
2005-12-07,8.1308,8.1308,8.0558,8.0795,40696,0
2005-12-08,8.0904,8.1487,8.086,8.0904,16107,0
2005-12-09,8.114,8.1826,8.114,8.1308,11084,0
2005-12-12,8.1773,8.1826,8.114,8.114,29961,0
2005-12-13,7.9751,8.114,7.9751,8.0491,23727,0
2005-12-14,8.0214,8.1308,8.0214,8.086,9523,0
2005-12-15,8.0558,8.114,8.0491,8.0735,22337,0
2005-12-16,8.086,8.1022,8.0558,8.086,12987,0
2005-12-19,8.1597,8.246,8.0904,8.0904,36885,0
2005-12-20,8.114,8.1666,8.114,8.1487,18356,0
2005-12-21,8.1022,8.2291,8.1022,8.2291,28916,0
2005-12-22,8.5522,8.5522,8.1717,8.2003,39306,0
2005-12-23,8.246,8.4027,8.246,8.3348,20778,0
2005-12-27,8.381,8.4999,8.381,8.4664,15582,0
2005-12-28,8.4027,8.7415,8.4027,8.4428,27878,0
2005-12-29,8.6689,8.6959,8.4722,8.5069,36187,0
2005-12-30,8.5299,8.5919,8.4211,8.484,32033,0
2006-01-03,8.4898,8.6453,8.4898,8.639,69607,0
2006-01-04,8.5919,8.6517,8.5408,8.6517,31167,0
2006-01-05,8.6453,8.7415,8.6111,8.7415,25630,0
2006-01-06,8.6624,8.9979,8.6624,8.9745,73250,0
2006-01-09,8.9745,9.2681,8.9745,9.2633,73766,0
2006-01-10,9.1427,9.4713,9.1427,9.4331,78265,0
2006-01-11,9.4783,9.4783,9.1534,9.2286,21645,0
2006-01-12,9.1369,9.1996,9.0621,9.1312,20087,0
2006-01-13,9.1312,9.1312,8.8879,8.9745,21298,0
2006-01-17,8.8879,8.9327,8.865,8.8714,24938,0
2006-01-18,8.7784,8.8818,8.7619,8.8372,23727,0
2006-01-19,8.8372,9.095,8.8372,8.9126,24071,0
2006-01-20,8.9516,8.9745,8.865,8.865,7967,0
2006-01-23,8.8465,8.9002,8.7319,8.8252,46922,0
2006-01-24,8.7894,8.8929,8.7894,8.8818,13853,0
2006-01-25,8.8818,9.015,8.8601,8.9177,29785,0
2006-01-26,8.9284,8.9284,8.6624,8.7319,65284,0
2006-01-27,8.7319,8.7619,8.6797,8.7214,57490,0
2006-01-30,8.749,8.7553,8.6959,8.7319,24243,0
2006-01-31,8.7319,8.7415,8.6336,8.6624,23727,0
2006-02-01,8.6272,8.7086,8.6272,8.6959,21121,0
2006-02-02,8.7619,8.7619,8.6897,8.7148,20433,0
2006-02-03,8.6753,8.7086,8.6336,8.6851,22510,0
2006-02-06,8.6959,8.7086,8.6851,8.7021,14894,0
2006-02-07,8.6959,8.7214,8.6753,8.6897,14894,0
2006-02-08,8.6689,8.6753,8.639,8.6624,11428,0
2006-02-09,8.6228,8.6851,8.6154,8.6689,17491,0
2006-02-10,8.6272,8.6753,8.6272,8.6453,21471,0
2006-02-13,8.6047,8.6517,8.6047,8.6453,17663,0
2006-02-14,8.6272,8.639,8.5753,8.6228,10387,0
2006-02-15,8.6453,8.6517,8.5594,8.5692,39655,0
2006-02-16,8.5522,8.639,8.5522,8.639,29093,0
2006-02-17,8.639,8.6517,8.6272,8.6453,10907,0
2006-02-21,8.6453,8.7086,8.6453,8.6959,26841,0
2006-02-22,8.7086,8.7148,8.5692,8.6959,46060,0
2006-02-23,8.7319,8.7319,8.6753,8.6753,18356,0
2006-02-24,8.6517,8.7376,8.6517,8.7319,24763,0
2006-02-27,8.7214,8.7655,8.7086,8.7214,16107,0
2006-02-28,8.7086,8.749,8.6272,8.6453,27184,0
2006-03-01,8.6453,8.7021,8.639,8.7021,24243,0
2006-03-02,8.6851,8.7021,8.6336,8.6689,11428,0
2006-03-03,8.6851,8.7021,8.6228,8.6453,16107,0
2006-03-06,8.5982,8.7319,8.5753,8.6517,39480,0
2006-03-07,8.6228,8.6959,8.6047,8.6517,24071,0
2006-03-08,8.6111,8.656,8.5884,8.656,21820,0
2006-03-09,8.7021,8.7415,8.6797,8.7214,34288,0
2006-03-10,8.6851,8.7619,8.6851,8.7257,17663,0
2006-03-13,8.6753,8.6959,8.6689,8.6851,28402,0
2006-03-14,8.6624,8.7148,8.6453,8.6753,30818,0
2006-03-15,8.6624,8.7319,8.656,8.7086,21991,0
2006-03-16,8.7415,8.8187,8.7415,8.7949,30131,0
2006-03-17,8.853,8.9002,8.8409,8.8409,14542,0
2006-03-20,8.8132,8.8297,8.749,8.7619,21298,0
2006-03-21,8.7415,8.7553,8.6897,8.6897,20433,0
2006-03-22,8.7553,8.7553,8.7086,8.7415,17833,0
2006-03-23,8.6959,8.7553,8.6959,8.7257,20087,0
2006-03-24,8.7148,8.749,8.6336,8.6851,31167,0
2006-03-27,8.6624,8.6897,8.6154,8.6517,16795,0
2006-03-28,8.6689,8.6897,8.639,8.6851,11600,0
2006-03-29,8.656,8.7619,8.656,8.7257,17833,0
2006-03-30,8.6959,8.7415,8.6959,8.7086,18010,0
2006-03-31,8.7319,8.7319,8.6851,8.7214,13333,0
2006-04-03,8.7319,8.7553,8.6851,8.6959,18010,0
2006-04-04,8.7148,8.7148,8.6228,8.6272,12987,0
2006-04-05,8.6689,8.6897,8.6047,8.6336,28227,0
2006-04-06,8.6336,8.6689,8.5982,8.6336,22510,0
2006-04-07,8.6336,8.639,8.4898,8.4898,30998,0
2006-04-10,8.4898,8.5125,8.3905,8.4261,26146,0
2006-04-11,8.4211,8.4211,8.3094,8.3565,17315,0
2006-04-12,8.2921,8.3565,8.2921,8.3453,18701,0
2006-04-13,8.2815,8.3208,8.2228,8.2416,35499,0
2006-04-17,8.2416,8.2686,7.9685,7.993,51606,0
2006-04-18,7.9815,8.1943,7.9815,8.1597,56103,0
2006-04-19,8.246,8.246,8.1717,8.2349,40696,0
2006-04-20,8.1943,8.2815,8.1943,8.2815,20605,0
2006-04-21,8.2416,8.3277,8.2416,8.3156,29609,0
2006-04-24,8.3156,8.3277,8.2747,8.3094,9870,0
2006-04-25,8.3208,8.3208,8.1597,8.213,26841,0
2006-04-26,8.1717,8.2228,8.1666,8.213,21820,0
2006-04-27,8.213,8.2686,8.1943,8.2003,20433,0
2006-04-28,8.1943,8.2686,8.1943,8.2173,12644,0
2006-05-01,8.2003,8.2686,8.1892,8.2416,19222,0
2006-05-02,8.2349,8.2349,8.086,8.086,21820,0
2006-05-03,8.0904,8.1597,8.0904,8.1361,18185,0
2006-05-04,8.1022,8.2815,8.1022,8.2173,27705,0
2006-05-05,8.2173,8.3156,8.2173,8.2686,19046,0
2006-05-08,8.246,8.3094,8.246,8.2921,10044,0
2006-05-09,8.2228,8.2636,8.2228,8.246,17315,0
2006-05-10,8.1773,8.2686,8.1773,8.2173,33767,0
2006-05-11,8.1666,8.1892,7.9815,7.9871,13853,0
2006-05-12,7.9636,7.9636,7.9009,7.9588,16275,0
2006-05-15,7.9636,7.9988,7.8888,7.9416,35499,0
2006-05-16,7.9416,7.993,7.9351,7.9751,13853,0
2006-05-17,7.9751,7.9988,7.8771,7.9009,34978,0
2006-05-18,7.9064,7.9172,7.693,7.8194,78099,0
2006-05-19,7.8194,7.8251,7.6002,7.7845,38613,0
2006-05-22,7.7211,7.7958,7.6635,7.6635,28916,0
2006-05-23,7.733,7.8147,7.733,7.7845,23375,0
2006-05-24,7.7786,7.7845,7.6972,7.7552,21991,0
2006-05-25,7.8079,7.8194,7.7162,7.8194,38613,0
2006-05-26,7.9228,7.9287,7.8147,7.9287,40173,0
2006-05-30,7.9287,7.9751,7.8665,7.8771,20087,0
2006-05-31,7.8716,7.9172,7.8415,7.8829,14894,0
2006-06-01,7.8487,8.0406,7.8487,8.0406,24763,0
2006-06-02,8.1022,8.1308,7.993,8.1192,28746,0
2006-06-05,8.1308,8.1773,8.0795,8.1192,22857,0
2006-06-06,8.0795,8.1361,7.9588,8.114,15239,0
2006-06-07,8.086,8.114,8.0093,8.0795,23551,0
2006-06-08,8.0795,8.0795,7.8665,7.9588,48658,0
2006-06-09,7.9588,8.0279,7.9588,8.0214,27878,0
2006-06-12,7.9988,8.0093,7.9123,7.9636,21121,0
2006-06-13,7.9636,7.9636,7.7845,7.8194,27878,0
2006-06-14,7.7552,7.8251,7.7377,7.7377,18010,0
2006-06-15,7.7377,7.8716,7.7377,7.8487,33939,0
2006-06-16,7.8017,7.8771,7.8017,7.8487,16969,0
2006-06-19,7.8487,7.8487,7.7437,7.8147,40869,0
2006-06-20,7.8079,7.8079,7.7377,7.7845,10735,0
2006-06-21,7.8079,7.8544,7.8079,7.8487,19911,0
2006-06-22,7.8415,7.8415,7.7845,7.8317,24243,0
2006-06-23,7.7615,7.7845,7.7377,7.7437,16275,0
2006-06-26,7.8079,7.8079,7.733,7.7615,24591,0
2006-06-27,7.7377,7.8079,7.7377,7.7552,53504,0
2006-06-28,7.7377,7.8251,7.7377,7.7958,26146,0
2006-06-29,7.7958,7.9123,7.7845,7.8716,21471,0
2006-06-30,7.9064,7.9751,7.9009,7.9464,15414,0
2006-07-03,7.9464,8.0279,7.9464,8.0279,25979,0
2006-07-05,8.0093,8.0491,7.9636,8.0406,28571,0
2006-07-06,8.0093,8.0795,7.9464,8.0558,46581,0
2006-07-07,7.9871,8.114,7.9871,8.0558,21121,0
2006-07-10,8.0795,8.1308,8.0795,8.0955,27014,0
2006-07-11,8.1308,8.1773,8.0904,8.1361,44506,0
2006-07-12,8.1308,8.1308,8.0955,8.1192,18872,0
2006-07-13,8.1308,8.1308,8.1022,8.1308,23375,0
2006-07-14,8.0491,8.0795,8.0093,8.0093,17491,0
2006-07-17,8.0093,8.0093,7.9588,7.9588,35325,0
2006-07-18,7.9751,8.0214,7.9751,8.0214,23551,0
2006-07-19,8.0627,8.1666,8.0627,8.1597,28916,0
2006-07-20,8.1666,8.2291,8.1487,8.2003,29438,0
2006-07-21,8.1943,8.1943,8.126,8.126,11774,0
2006-07-24,8.114,8.213,8.0955,8.213,30302,0
2006-07-25,8.2003,8.2173,8.1717,8.2173,18185,0
2006-07-26,8.2003,8.2686,8.1717,8.2291,28571,0
2006-07-27,8.1826,8.246,8.1826,8.1943,26841,0
2006-07-28,8.2686,8.2886,8.2228,8.2228,25630,0
2006-07-31,8.246,8.2686,8.2291,8.2291,12466,0
2006-08-01,8.2228,8.2886,8.1943,8.2815,38613,0
2006-08-02,8.2921,8.3905,8.2686,8.3495,25453,0
2006-08-03,8.3277,8.3686,8.2921,8.3565,23202,0
2006-08-04,8.3565,8.5229,8.3565,8.5125,32209,0
2006-08-07,8.4898,8.5594,8.4503,8.5522,25104,0
2006-08-08,8.5069,8.5522,8.4898,8.4898,36535,0
2006-08-09,8.4664,8.4898,8.3852,8.3852,22857,0
2006-08-10,8.381,8.4546,8.3348,8.4546,15582,0
2006-08-11,8.4027,8.4261,8.3565,8.3565,11774,0
2006-08-14,8.299,8.3905,8.299,8.3565,23727,0
2006-08-15,8.3565,8.4999,8.3565,8.4027,38613,0
2006-08-16,8.4503,8.4596,8.3905,8.4596,21991,0
2006-08-17,8.4776,8.4776,8.4027,8.4596,28916,0
2006-08-18,8.4999,8.5229,8.4596,8.5125,33592,0
2006-08-21,8.4722,8.5753,8.4722,8.5299,26319,0
2006-08-22,8.5522,8.5825,8.4999,8.5825,23551,0
2006-08-23,8.5825,8.5919,8.5125,8.5884,25630,0
2006-08-24,8.5125,8.5982,8.5125,8.5371,26491,0
2006-08-25,8.5371,8.6047,8.5371,8.5594,19046,0
2006-08-28,8.5884,8.6047,8.5594,8.5753,19566,0
2006-08-29,8.5692,8.6689,8.5692,8.6689,20087,0
2006-08-30,8.6336,8.6959,8.6228,8.656,27184,0
2006-08-31,8.6517,8.7319,8.6517,8.6959,8141,0
2006-09-01,8.7553,8.7619,8.6959,8.7553,27356,0
2006-09-05,8.7257,8.7784,8.7257,8.7553,15239,0
2006-09-06,8.7655,8.801,8.7214,8.7727,20605,0
2006-09-07,8.7553,8.7894,8.6959,8.7619,31342,0
2006-09-08,8.7415,8.8132,8.7415,8.8132,24071,0
2006-09-11,8.9002,8.9002,8.801,8.801,19222,0
2006-09-12,8.8372,8.865,8.7784,8.8465,11600,0
2006-09-13,8.7831,8.9284,8.7831,8.9226,16795,0
2006-09-14,8.9284,9.0262,8.9177,8.9876,23202,0
2006-09-15,9.0091,9.015,8.9676,8.9979,10217,0
2006-09-18,8.9979,8.9979,8.8601,8.8818,25277,0
2006-09-19,8.8818,8.9913,8.8818,8.9177,22510,0
2006-09-20,8.8601,9.0621,8.8601,8.9745,52985,0
2006-09-21,8.9979,9.0317,8.8818,8.8818,31860,0
2006-09-22,8.8132,8.877,8.7894,8.877,23375,0
2006-09-25,8.8601,9.043,8.8601,9.043,20778,0
2006-09-26,9.043,9.0621,8.9226,8.9979,38267,0
2006-09-27,9.0207,9.0621,8.9979,9.0621,15757,0
2006-09-28,9.0849,9.0996,9.0091,9.0317,11774,0
2006-09-29,9.043,9.0621,9.0207,9.043,14542,0
2006-10-02,9.0783,9.0783,9.043,9.0716,11428,0
2006-10-03,9.0489,9.1312,9.0489,9.1255,17663,0
2006-10-04,9.1312,9.1477,9.09,9.1477,21820,0
2006-10-05,9.1477,9.1717,9.0554,9.0849,35325,0
2006-10-06,9.0554,9.1255,9.0554,9.1178,21298,0
2006-10-09,9.0621,9.1312,9.0621,9.1073,14542,0
2006-10-10,9.1073,9.1255,9.0849,9.0849,8483,0
2006-10-11,9.0262,9.0716,9.0262,9.0317,19394,0
2006-10-12,9.0716,9.095,9.043,9.0621,11774,0
2006-10-13,9.043,9.0849,9.0207,9.0383,70305,0
2006-10-16,8.9799,9.0849,8.9799,9.0668,28916,0
2006-10-17,9.0489,9.0668,9.0207,9.0668,60261,0
2006-10-18,9.0849,9.1073,9.0716,9.09,14371,0
2006-10-19,9.0621,9.1312,9.0621,9.0996,23202,0
2006-10-20,9.0849,9.112,9.0621,9.0621,23375,0
2006-10-23,9.0783,9.1073,9.0783,9.0996,14371,0
2006-10-24,9.1178,9.1312,9.0783,9.1312,20948,0
2006-10-25,9.1312,9.2227,9.112,9.2227,24591,0
2006-10-26,9.2681,9.3033,9.1369,9.1573,73421,0
2006-10-27,9.1534,9.1824,9.1312,9.1369,84846,0
2006-10-30,9.1775,9.1824,9.112,9.1824,11600,0
2006-10-31,9.2169,9.2169,9.1534,9.1881,18701,0
2006-11-01,9.1996,9.2286,9.1573,9.1775,26319,0
2006-11-02,9.1929,9.1929,8.9799,9.015,24938,0
2006-11-03,9.0383,9.0383,8.7214,8.7784,50909,0
2006-11-06,8.8187,9.0091,8.8132,8.8879,45369,0
2006-11-07,8.9284,8.9516,8.8252,8.8297,20948,0
2006-11-08,8.8372,8.8372,8.7214,8.749,32727,0
2006-11-09,8.7727,8.8297,8.7553,8.8132,19911,0
2006-11-10,8.8132,8.8409,8.7553,8.8297,23375,0
2006-11-13,8.7319,8.8187,8.7319,8.8187,10735,0
2006-11-14,8.8409,8.9745,8.8409,8.9676,24591,0
2006-11-15,8.9516,8.9979,8.9284,8.9516,29785,0
2006-11-16,8.9876,9.2509,8.9876,9.1641,86927,0
2006-11-17,9.1427,9.1996,9.1255,9.1369,38788,0
2006-11-20,9.1996,9.4331,9.1996,9.3619,33247,0
2006-11-21,9.4271,9.552,9.3669,9.519,44506,0
2006-11-22,9.546,9.546,9.4083,9.4271,46581,0
2006-11-24,9.4525,9.4992,9.4015,9.4992,10387,0
2006-11-27,9.512,9.512,9.4133,9.4525,21645,0
2006-11-28,9.438,9.529,9.4271,9.529,21471,0
2006-11-29,9.541,9.654,9.541,9.582,20605,0
2006-11-30,9.627,9.66,9.582,9.648,31518,0
2006-12-01,9.68,9.744,9.613,9.703,40345,0
2006-12-04,9.727,9.805,9.703,9.805,16449,0
2006-12-05,9.864,9.884,9.775,9.854,19911,0
2006-12-06,9.871,9.884,9.746,9.805,31342,0
2006-12-07,9.841,9.888,9.805,9.841,22337,0
2006-12-08,9.888,9.899,9.782,9.83,20433,0
2006-12-11,9.805,9.899,9.805,9.888,17833,0
2006-12-12,9.746,9.835,9.746,9.835,42769,0
2006-12-13,9.764,9.835,9.739,9.771,17142,0
2006-12-14,9.798,9.86,9.739,9.739,28054,0
2006-12-15,9.721,9.864,9.721,9.764,27530,0
2006-12-18,9.795,9.835,9.746,9.787,12644,0
2006-12-19,9.746,9.746,9.4193,9.4455,38788,0
2006-12-20,9.4823,9.597,9.4574,9.57,34288,0
2006-12-21,9.607,9.746,9.576,9.721,30475,0
2006-12-22,9.771,9.782,9.68,9.715,23897,0
2006-12-26,9.83,9.83,9.753,9.771,14717,0
2006-12-27,9.805,10.002,9.805,9.991,20605,0
2006-12-28,9.925,10.002,9.86,10.002,31342,0
2006-12-29,10.069,10.163,10.069,10.088,34807,0
2007-01-03,10.053,10.286,10.053,10.187,109783,0
2007-01-04,10.185,10.22,10.132,10.215,69607,0
2007-01-05,10.21,10.22,10.136,10.22,70651,0
2007-01-08,10.215,10.291,10.14,10.291,56446,0
2007-01-09,10.281,10.365,10.25,10.348,65108,0
2007-01-10,10.348,10.348,10.21,10.25,68746,0
2007-01-11,10.21,10.303,10.163,10.187,16795,0
2007-01-12,10.187,10.233,10.187,10.21,10735,0
2007-01-16,10.21,10.291,10.21,10.25,14717,0
2007-01-17,10.227,10.281,10.1,10.1,57664,0
2007-01-18,10.002,10.171,10.002,10.069,20605,0
2007-01-19,10.082,10.163,10.082,10.132,23375,0
2007-01-22,10.18,10.185,10.069,10.14,27356,0
2007-01-23,10.117,10.199,10.117,10.14,16969,0
2007-01-24,10.163,10.286,10.163,10.286,24763,0
2007-01-25,10.315,10.328,10.21,10.328,19222,0
2007-01-26,10.298,10.353,10.239,10.298,17315,0
2007-01-29,10.298,10.348,10.291,10.348,12987,0
2007-01-30,10.37,10.412,10.309,10.389,12120,0
2007-01-31,10.401,10.478,10.256,10.453,16969,0
2007-02-01,10.498,10.523,10.46,10.517,29785,0
2007-02-02,10.46,10.626,10.424,10.626,32380,0
2007-02-05,10.626,10.824,10.598,10.786,23897,0
2007-02-06,10.723,10.846,10.672,10.772,23202,0
2007-02-07,10.737,10.846,10.573,10.616,62337,0
2007-02-08,10.636,10.664,10.585,10.626,22337,0
2007-02-09,10.649,10.678,10.333,10.389,42076,0
2007-02-12,10.303,10.424,10.18,10.291,23551,0
2007-02-13,10.281,10.377,10.18,10.25,22337,0
2007-02-14,10.203,10.328,10.105,10.21,24763,0
2007-02-15,10.21,10.244,10.105,10.185,36187,0
2007-02-16,10.185,10.185,10.076,10.094,18185,0
2007-02-20,10.053,10.1,9.787,10.033,24417,0
2007-02-21,10.002,10.002,9.86,9.925,28746,0
2007-02-22,9.892,9.96,9.824,9.86,29093,0
2007-02-23,9.83,9.86,9.733,9.83,22510,0
2007-02-26,9.782,9.854,9.576,9.696,43636,0
2007-02-27,9.632,9.632,9.1996,9.4574,55412,0
2007-02-28,9.534,9.709,9.534,9.637,23030,0
2007-03-01,9.57,9.632,9.4331,9.588,29785,0
2007-03-02,9.505,9.582,9.4634,9.4992,20605,0
2007-03-05,9.4083,9.4193,8.8066,8.8465,102162,0
2007-03-06,8.9876,9.3335,8.9876,9.2169,55412,0
2007-03-07,9.2334,9.3277,9.0996,9.0996,55932,0
2007-03-08,9.1996,9.4713,9.1996,9.3619,62681,0
2007-03-09,9.3619,9.4083,9.3033,9.3619,20260,0
2007-03-12,9.3335,9.534,9.2681,9.4713,29093,0
2007-03-13,9.4193,9.4193,9.2102,9.2751,39135,0
2007-03-14,9.1824,9.2751,9.0621,9.1312,41731,0
2007-03-15,9.0849,9.2819,9.0849,9.2819,25630,0
2007-03-16,9.1929,9.3277,9.1929,9.3092,37751,0
2007-03-19,9.3619,9.4783,9.3277,9.4783,22683,0
2007-03-20,9.4783,9.4823,9.3092,9.4634,32209,0
2007-03-21,9.4992,9.632,9.4634,9.603,24071,0
2007-03-22,9.627,9.805,9.627,9.782,22164,0
2007-03-23,9.818,9.925,9.818,9.86,17663,0
2007-03-26,9.812,9.884,9.541,9.603,40696,0
2007-03-27,9.603,9.607,9.4133,9.597,41209,0
2007-03-28,9.593,9.593,9.3542,9.4574,30302,0
2007-03-29,9.4713,9.56,9.4713,9.4823,12815,0
2007-03-30,9.505,9.56,9.4713,9.4882,10044,0
2007-04-02,9.4415,9.576,9.4331,9.576,22510,0
2007-04-03,9.632,9.696,9.541,9.593,23897,0
2007-04-04,9.56,9.62,9.4992,9.534,14542,0
2007-04-05,9.534,9.576,9.4133,9.4823,24071,0
2007-04-09,9.56,9.582,9.3453,9.4992,61814,0
2007-04-10,9.56,9.597,9.4713,9.541,34461,0
2007-04-11,9.4992,9.56,9.3335,9.3619,53160,0
2007-04-12,9.3935,9.576,9.3935,9.565,38613,0
2007-04-13,9.632,9.648,9.582,9.648,29961,0
2007-04-16,9.715,9.787,9.68,9.68,33939,0
2007-04-17,9.654,9.771,9.654,9.746,21471,0
2007-04-18,9.753,9.782,9.654,9.696,22683,0
2007-04-19,9.648,9.69,9.582,9.674,20260,0
2007-04-20,9.787,9.812,9.753,9.795,28571,0
2007-04-23,9.805,9.904,9.746,9.787,31167,0
2007-04-24,9.805,9.83,9.746,9.812,20948,0
2007-04-25,9.841,9.904,9.83,9.876,16795,0
2007-04-26,9.83,9.899,9.795,9.805,18531,0
2007-04-27,9.805,9.86,9.787,9.841,11084,0
2007-04-30,9.818,9.871,9.782,9.805,15414,0
2007-05-01,9.782,9.818,9.68,9.782,23551,0
2007-05-02,9.805,9.932,9.775,9.795,29269,0
2007-05-03,9.787,9.892,9.787,9.847,26319,0
2007-05-04,9.884,9.888,9.798,9.864,36013,0
2007-05-07,9.884,9.904,9.83,9.899,23727,0
2007-05-08,9.92,9.925,9.727,9.847,27014,0
2007-05-09,9.864,9.981,9.805,9.981,28916,0
2007-05-10,9.997,10.053,9.955,9.96,17663,0
2007-05-11,9.892,10.153,9.892,9.991,45714,0
2007-05-14,10.014,10.053,9.703,9.746,42076,0
2007-05-15,9.805,9.884,9.603,9.632,40173,0
2007-05-16,9.66,9.674,9.582,9.607,26841,0
2007-05-17,9.607,9.607,9.2587,9.3857,38267,0
2007-05-18,9.4083,9.4083,9.2334,9.2751,46581,0
2007-05-21,9.3092,9.3729,9.2334,9.2633,23202,0
2007-05-22,9.2965,9.2965,9.0849,9.2587,64417,0
2007-05-23,9.3033,9.3857,9.2887,9.2936,28402,0
2007-05-24,9.2587,9.2936,9.1073,9.1477,29269,0
2007-05-25,9.1996,9.56,9.1929,9.438,67880,0
2007-05-29,9.4331,9.709,9.4331,9.685,22683,0
2007-05-30,9.685,9.876,9.685,9.775,51606,0
2007-05-31,9.818,9.818,9.66,9.721,13333,0
2007-06-01,9.715,9.746,9.645,9.733,23202,0
2007-06-04,9.746,9.805,9.66,9.787,20260,0
2007-06-05,9.847,9.847,9.632,9.648,25630,0
2007-06-06,9.645,9.648,9.4823,9.4992,31167,0
2007-06-07,9.4992,9.4992,9.0849,9.1881,32551,0
2007-06-08,9.2334,9.2587,9.09,9.1929,31167,0
2007-06-11,9.1369,9.1929,8.9799,9.0621,46233,0
2007-06-12,8.9979,9.0262,8.9126,8.9627,38613,0
2007-06-13,8.9126,9.112,8.9126,9.1073,27356,0
2007-06-14,9.1073,9.1178,8.9327,8.9574,22337,0
2007-06-15,8.9979,9.0489,8.9676,8.9745,47620,0
2007-06-18,8.9676,8.9876,8.8465,8.8601,48486,0
2007-06-19,8.853,8.8714,8.801,8.865,24938,0
2007-06-20,8.9058,8.9058,8.6517,8.6753,54546,0
2007-06-21,8.7257,8.7257,8.4898,8.6111,107879,0
2007-06-22,8.6228,8.6228,8.5069,8.5458,56103,0
2007-06-25,8.5458,8.5655,8.3905,8.4428,54369,0
2007-06-26,8.4898,8.4966,8.3905,8.4313,60607,0
2007-06-27,8.3905,8.6624,8.3905,8.6517,33939,0
2007-06-28,8.6897,8.8066,8.6517,8.7257,57144,0
2007-06-29,8.7376,8.7949,8.6453,8.6689,32551,0
2007-07-02,8.7148,8.8132,8.6272,8.7831,43287,0
2007-07-03,8.7619,8.9745,8.7619,8.9676,29093,0
2007-07-05,8.9676,9.0716,8.9676,9.0716,20433,0
2007-07-06,9.043,9.0783,8.9284,8.9627,42253,0
2007-07-09,9.0262,9.0262,8.7949,8.8601,51255,0
2007-07-10,8.8252,8.8714,8.656,8.6753,50042,0
2007-07-11,8.6897,8.6897,8.4776,8.5692,45197,0
2007-07-12,8.6111,8.639,8.5408,8.6228,30131,0
2007-07-13,8.6689,8.7553,8.6111,8.7553,23897,0
2007-07-16,8.6897,8.7376,8.639,8.6453,42076,0
2007-07-17,8.6624,8.6689,8.5408,8.5884,32033,0
2007-07-18,8.5692,8.5692,8.4503,8.5229,26667,0
2007-07-19,8.5692,8.6517,8.5655,8.6154,22337,0
2007-07-20,8.5753,8.5753,8.4428,8.5125,34807,0
2007-07-23,8.4898,8.4898,8.3565,8.3686,45369,0
2007-07-24,8.3348,8.3453,8.0795,8.1361,81906,0
2007-07-25,8.1892,8.2228,7.9815,8.0627,76363,0
2007-07-26,7.9464,7.9871,7.7681,7.8716,80519,0
2007-07-27,7.9172,7.9464,7.8194,7.8194,70305,0
2007-07-30,7.7681,7.8147,7.7034,7.7899,38788,0
2007-07-31,7.8716,7.9815,7.8487,7.9172,83810,0
2007-08-01,7.8415,7.9351,7.7494,7.9351,53851,0
2007-08-02,7.9685,8.1597,7.9531,8.0214,83983,0
2007-08-03,8.0214,8.0677,7.8943,7.8943,82948,0
2007-08-06,7.8943,7.9988,7.7211,7.9988,76711,0
2007-08-07,8.0677,8.0677,7.8943,8.0093,71173,0
2007-08-08,8.0406,8.3399,8.0093,8.2291,88310,0
2007-08-09,7.9685,8.381,7.9685,8.2815,63894,0
2007-08-10,8.0677,8.213,8.043,8.1943,46233,0
2007-08-13,8.2291,8.2291,8.0795,8.086,30475,0
2007-08-14,8.1192,8.1192,7.8363,7.8363,48486,0
2007-08-15,7.5938,7.8603,7.5372,7.6281,85023,0
2007-08-16,7.5183,7.5476,6.9185,7.5476,182686,0
2007-08-17,7.7211,8.1773,7.7162,7.9815,149612,0
2007-08-20,8.0677,8.2416,8.043,8.2061,31167,0
2007-08-21,8.1666,8.246,8.1361,8.213,34288,0
2007-08-22,8.1943,8.4211,8.142,8.1717,78099,0
2007-08-23,8.1892,8.2003,7.993,8.0338,92120,0
2007-08-24,8.0491,8.0491,7.9228,8.0159,106837,0
2007-08-27,8.0338,8.0338,7.9228,7.9228,55412,0
2007-08-28,7.9172,7.9287,7.7437,7.7681,52124,0
2007-08-29,7.7615,7.9464,7.7437,7.9351,56797,0
2007-08-30,7.8771,8.0491,7.8771,7.993,51606,0
2007-08-31,8.0677,8.1943,8.0491,8.1597,27356,0
2007-09-04,8.1892,8.3277,8.126,8.2921,49697,0
2007-09-05,8.2291,8.246,8.1192,8.1826,38442,0
2007-09-06,8.1597,8.213,8.114,8.2061,52639,0
2007-09-07,8.142,8.1597,8.0904,8.142,47271,0
2007-09-10,8.1548,8.2003,8.0677,8.0904,24591,0
2007-09-11,8.086,8.1597,8.0214,8.1361,25802,0
2007-09-12,8.0279,8.1091,8.0093,8.0491,23727,0
2007-09-13,8.0159,8.1597,8.0093,8.114,27530,0
2007-09-14,8.043,8.1091,7.9531,8.0677,48658,0
2007-09-17,8.0904,8.114,7.9871,8.0491,46060,0
2007-09-18,8.0955,8.4596,8.086,8.409,105107,0
2007-09-19,8.4147,8.5655,8.4147,8.5125,35499,0
2007-09-20,8.4503,8.5522,8.4503,8.5522,23202,0
2007-09-21,8.5884,8.6154,8.5184,8.5919,18185,0
2007-09-24,8.5919,8.6517,8.5522,8.6228,39828,0
2007-09-25,8.5919,8.6154,8.4898,8.5371,36359,0
2007-09-26,8.6154,8.6336,8.5408,8.5655,31860,0
2007-09-27,8.5982,8.7148,8.5982,8.639,21820,0
2007-09-28,8.6624,8.6624,8.5655,8.5919,12987,0
2007-10-01,8.6047,8.6851,8.5594,8.6517,39306,0
2007-10-02,8.6897,8.7619,8.6689,8.7214,46233,0
2007-10-03,8.6897,8.7619,8.6624,8.7376,35499,0
2007-10-04,8.7148,8.7831,8.7148,8.7655,33074,0
2007-10-05,8.8372,8.9327,8.8372,8.8879,27705,0
2007-10-08,8.8297,8.9177,8.8132,8.8929,24591,0
2007-10-09,8.877,8.9327,8.865,8.9177,12466,0
2007-10-10,8.9177,8.9676,8.8879,8.9627,27530,0
2007-10-11,8.865,8.9284,8.853,8.853,40869,0
2007-10-12,8.8252,8.8879,8.8252,8.8879,11600,0
2007-10-15,8.865,8.9226,8.6272,8.639,62512,0
2007-10-16,8.5982,8.5982,8.4027,8.4664,23897,0
2007-10-17,8.5184,8.5184,8.381,8.484,18010,0
2007-10-18,8.3626,8.5069,8.3626,8.5069,24938,0
2007-10-19,8.4966,8.4966,8.3565,8.3565,15414,0
2007-10-22,8.2636,8.3094,8.2173,8.2921,20948,0
2007-10-23,8.3686,8.3905,8.299,8.3156,13507,0
2007-10-24,8.246,8.3277,8.142,8.1943,31518,0
2007-10-25,8.2636,8.299,8.1487,8.2228,23030,0
2007-10-26,8.3348,8.3686,8.2061,8.2636,24763,0
2007-10-29,8.3156,8.3156,8.1666,8.1717,23030,0
2007-10-30,8.142,8.2587,8.142,8.1597,49179,0
2007-10-31,8.142,8.2921,8.142,8.246,37052,0
2007-11-01,8.246,8.246,8.0338,8.0406,37578,0
2007-11-02,8.0406,8.0406,7.8194,7.9351,37578,0
2007-11-05,7.8603,7.9123,7.7681,7.8544,51433,0
2007-11-06,7.8415,7.9871,7.8017,7.9871,47445,0
2007-11-07,7.9531,8.0159,7.7899,7.7958,35842,0
2007-11-08,7.8317,7.8363,7.7494,7.7786,37751,0
2007-11-09,7.7729,7.8079,7.6458,7.8079,27356,0
2007-11-12,7.485,7.9464,7.485,7.8943,25277,0
2007-11-13,7.8317,8.043,7.8317,8.043,32033,0
2007-11-14,8.0677,8.1022,7.9416,7.9464,37232,0
2007-11-15,7.8665,7.8771,7.7437,7.7729,39306,0
2007-11-16,7.8194,7.8194,7.5183,7.6002,56103,0
2007-11-19,7.6745,7.6745,7.2302,7.2992,169005,0
2007-11-20,7.2469,7.3923,7.0632,7.1151,72724,0
2007-11-21,7.0054,7.1441,6.9763,7.0632,60261,0
2007-11-23,7.0974,7.2364,7.0974,7.2302,9523,0
2007-11-26,7.2128,7.2128,6.9592,6.9592,42597,0
2007-11-27,6.9535,7.0339,6.9066,7.0339,44163,0
2007-11-28,7.1902,7.4908,7.1902,7.3977,45369,0
2007-11-29,7.3219,7.3566,7.2531,7.2652,32900,0
2007-11-30,7.3977,7.5938,7.3748,7.4096,44848,0
2007-12-03,7.2757,7.4438,7.1671,7.3869,82818,0
2007-12-04,7.2245,7.2992,7.2005,7.2757,61993,0
2007-12-05,7.3453,7.3869,7.259,7.3453,66147,0
2007-12-06,7.3453,7.5938,7.3453,7.5476,68746,0
2007-12-07,7.5773,7.6683,7.571,7.6229,29093,0
2007-12-10,7.571,7.7494,7.571,7.6745,54546,0
2007-12-11,7.6972,7.7162,7.4157,7.421,50735,0
2007-12-12,7.4782,7.6348,7.2704,7.3166,73940,0
2007-12-13,7.2704,7.2933,7.0802,7.1671,145111,0
2007-12-14,7.1091,7.207,7.011,7.011,43287,0
2007-12-17,7.0228,7.0228,6.9013,6.9185,60088,0
2007-12-18,6.9592,7.0228,6.8145,6.9592,60088,0
2007-12-19,7.0514,7.0514,6.9185,6.988,50735,0
2007-12-20,6.988,7.0691,6.9419,7.0054,90909,0
2007-12-21,7.4958,7.4958,7.0802,7.2469,93307,0
2007-12-24,7.2933,7.4908,7.2933,7.4908,34288,0
2007-12-26,7.4908,7.5139,7.3627,7.485,61814,0
2007-12-27,7.4157,7.5139,7.3923,7.4036,106321,0
2007-12-28,7.3522,7.4036,7.0632,7.1783,183465,0
2007-12-31,7.3689,7.3689,7.138,7.2415,177912,0
2008-01-02,7.2192,7.6061,7.2192,7.4096,91253,0
2008-01-03,7.4096,7.5017,7.3112,7.3112,118963,0
2008-01-04,7.2531,7.2531,7.0861,7.0919,121039,0
2008-01-07,7.1091,7.1492,6.9361,6.9592,149264,0
2008-01-08,7.0166,7.1671,6.8605,6.8669,181813,0
2008-01-09,6.8605,6.9991,6.6872,6.9476,147127,0
2008-01-10,6.5954,7.1839,6.5954,7.1151,117404,0
2008-01-11,6.9648,7.1151,6.8431,7.0861,50308,0
2008-01-14,7.0802,7.0919,6.9303,6.9763,86058,0
2008-01-15,6.9705,6.9763,6.7279,6.9419,72902,0
2008-01-16,6.8605,7.0166,6.8605,6.9936,45891,0
2008-01-17,6.9361,6.9705,6.8261,6.9013,55412,0
2008-01-18,6.8898,6.9535,6.751,6.8145,74632,0
2008-01-22,6.6123,6.8898,6.6123,6.7279,92467,0
2008-01-23,6.6412,7.5183,6.6412,7.3802,104224,0
2008-01-24,7.4322,7.5593,7.3112,7.5593,96449,0
2008-01-25,7.6061,7.6061,7.3627,7.4036,81102,0
2008-01-28,7.421,7.6745,7.3977,7.6745,57359,0
2008-01-29,7.6683,7.7958,7.6683,7.7681,60898,0
2008-01-30,7.6745,7.9064,7.6635,7.6873,69956,0
2008-01-31,7.6635,7.8194,7.6281,7.8194,60261,0
2008-02-01,7.733,8.1826,7.733,8.142,70818,0
2008-02-04,8.2349,8.374,8.0904,8.1826,108395,0
2008-02-05,8.2003,8.3686,8.0491,8.1022,123412,0
2008-02-06,8.1717,8.2921,7.9751,8.1487,84503,0
2008-02-07,8.0558,8.2416,7.8194,8.1487,73184,0
2008-02-08,8.086,8.2291,7.7552,7.8487,61645,0
2008-02-11,7.8771,7.8771,7.6348,7.6745,56797,0
2008-02-12,7.6972,7.8716,7.6873,7.7211,47097,0
2008-02-13,7.7162,7.7162,7.5818,7.6281,45891,0
2008-02-14,7.6281,7.6281,7.3052,7.3052,38960,0
2008-02-15,7.2415,7.2878,7.0861,7.2878,70995,0
2008-02-19,7.2992,7.3566,7.1902,7.1956,64431,0
2008-02-20,7.2005,7.2469,7.138,7.2005,69436,0
2008-02-21,7.2992,7.3869,7.2992,7.3279,30818,0
2008-02-22,7.2757,7.3112,7.138,7.2192,51606,0
2008-02-25,7.2992,7.5654,7.2469,7.5428,59914,0
2008-02-26,7.571,8.2686,7.571,7.8544,97314,0
2008-02-27,7.8544,7.9815,7.8544,7.8829,55932,0
2008-02-28,7.8771,7.8888,7.733,7.7786,16887,0
2008-02-29,7.7377,7.7377,7.4036,7.531,66664,0
2008-03-03,7.5773,7.7552,7.531,7.7377,50042,0
2008-03-04,7.259,7.7681,7.259,7.6972,54025,0
2008-03-05,7.7681,7.9287,7.6683,7.6811,26491,0
2008-03-06,7.7211,7.7211,7.3923,7.485,24243,0
2008-03-07,7.485,7.7437,7.4385,7.7089,42076,0
2008-03-10,7.7276,8.3626,7.7276,7.7729,90392,0
2008-03-11,7.8888,8.4776,7.8888,8.4596,80919,0
2008-03-12,8.3495,8.374,8.0735,8.1308,56446,0
2008-03-13,7.6873,8.2349,7.6348,8.1943,95932,0
2008-03-14,8.2921,8.2921,7.8943,8.1892,68574,0
2008-03-17,8.1826,8.1826,7.8544,7.9988,20778,0
2008-03-18,8.0338,8.2921,7.9871,8.1548,47620,0
2008-03-19,8.126,8.3053,8.1192,8.2291,45896,0
2008-03-20,8.246,8.246,8.0627,8.2349,39306,0
2008-03-24,8.3156,8.4722,8.3156,8.4664,32181,0
2008-03-25,8.484,8.4898,8.3453,8.4898,29703,0
2008-03-26,8.4428,8.5125,8.3453,8.5125,46233,0
2008-03-27,8.5125,8.6753,8.5125,8.6453,41127,0
2008-03-28,8.6228,8.6453,8.4776,8.4776,23030,0
2008-03-31,8.5125,8.5919,8.299,8.374,31860,0
2008-04-01,8.4027,8.4966,8.3053,8.4503,16275,0
2008-04-02,8.4776,8.6154,8.4776,8.5522,15933,0
2008-04-03,8.5184,8.7831,8.4776,8.7655,62512,0
2008-04-04,8.6753,9.888,8.6753,9.0554,310653,0
2008-04-07,9.0849,9.112,8.9396,8.9627,74287,0
2008-04-08,8.9913,9.2819,8.9226,9.1775,51606,0
2008-04-09,9.1534,9.2633,8.853,8.9913,61871,0
2008-04-10,9.0996,9.0996,8.4313,8.7415,105679,0
2008-04-11,8.6228,8.7415,8.5884,8.6336,24591,0
2008-04-14,8.5458,8.5884,8.484,8.4999,14784,0
2008-04-15,8.4503,8.4503,8.2349,8.2747,17663,0
2008-04-16,8.299,8.4999,8.299,8.437,23897,0
2008-04-17,8.437,8.5655,8.437,8.5229,31303,0
2008-04-18,8.6272,8.7949,8.5229,8.6336,50968,0
2008-04-21,8.5371,9.0317,8.5184,8.8066,40530,0
2008-04-22,8.865,8.8929,8.7319,8.7619,19585,0
2008-04-23,8.7619,8.8297,8.6959,8.7021,35163,0
2008-04-24,8.6753,8.7831,8.6228,8.7553,40865,0
2008-04-25,8.8297,8.8409,8.6624,8.6624,38981,0
2008-04-28,8.6272,8.7214,8.6272,8.6753,41232,0
2008-04-29,8.6959,8.7553,8.639,8.7553,36064,0
2008-04-30,8.7376,8.9516,8.7319,8.9516,32966,0
2008-05-01,9.0037,9.1641,8.9574,9.0037,26969,0
2008-05-02,8.9876,9.1255,8.9876,9.0996,21586,0
2008-05-05,9.0037,9.1573,8.9745,9.0716,21427,0
2008-05-06,9.1573,9.1573,9.0716,9.1178,20475,0
2008-05-07,9.0716,9.1717,9.0317,9.043,34674,0
2008-05-08,9.015,9.1427,9.015,9.0554,15652,0
2008-05-09,9.0037,9.0849,8.9002,8.9799,36430,0
2008-05-12,8.945,9.0621,8.945,9.0621,14197,0
2008-05-13,8.9676,9.0783,8.9226,9.0489,19217,0
2008-05-14,9.0621,9.2227,9.0621,9.1427,33915,0
2008-05-15,9.1427,9.2819,9.1427,9.2819,21338,0
2008-05-16,9.2334,9.3033,9.1573,9.1717,22336,0
2008-05-19,9.1824,9.2286,9.1427,9.1427,24768,0
2008-05-20,9.1427,9.2819,9.0554,9.1717,26978,0
2008-05-21,9.1312,9.2169,9.015,9.0207,25960,0
2008-05-22,9.1427,9.1427,8.9284,8.9284,28333,0
2008-05-23,8.865,8.9627,8.8465,8.865,17833,0
2008-05-27,8.865,9.0262,8.865,8.9627,35632,0
2008-05-28,9.0668,9.0996,8.9516,8.9876,14790,0
2008-05-29,8.9126,9.0621,8.9126,9.0091,13356,0
2008-05-30,8.9745,9.0262,8.8465,8.9396,24060,0
2008-06-02,8.9226,8.9226,8.8066,8.8929,17430,0
2008-06-03,8.865,8.9396,8.801,8.8465,11935,0
2008-06-04,8.8066,8.865,8.6753,8.6897,27535,0
2008-06-05,8.6851,8.8409,8.6851,8.8409,19548,0
2008-06-06,8.8372,8.865,8.7553,8.7553,31884,0
2008-06-09,8.7257,8.7257,8.4503,8.5125,48991,0
2008-06-10,8.4027,8.5125,8.3495,8.4999,28579,0
2008-06-11,8.4147,8.4147,8.2587,8.2886,14291,0
2008-06-12,8.2349,8.3495,7.9064,8.114,33501,0
2008-06-13,8.1597,8.3156,8.1597,8.3156,23100,0
2008-06-16,8.3453,8.4428,8.3453,8.4313,25104,0
2008-06-17,8.437,8.4596,8.374,8.4428,24567,0
2008-06-18,8.3453,8.3453,8.1548,8.2173,24264,0
2008-06-19,8.1597,8.213,8.126,8.213,12358,0
2008-06-20,8.126,8.2061,8.0955,8.142,24089,0
2008-06-23,8.126,8.1773,8.0159,8.0159,10154,0
2008-06-24,7.9588,8.0735,7.8544,8.0735,47319,0
2008-06-25,8.1826,8.3094,8.0955,8.2686,20681,0
2008-06-26,8.1892,8.1943,8.0338,8.0338,45707,0
2008-06-27,8.0159,8.0677,7.8251,7.9123,20504,0
2008-06-30,7.8251,7.8603,7.7729,7.8017,34272,0
2008-07-01,7.7681,7.7681,7.5535,7.733,49705,0
2008-07-02,7.7211,7.7211,7.5773,7.5818,16779,0
2008-07-03,7.5476,7.571,7.4036,7.4036,35759,0
2008-07-07,7.4619,7.5818,7.1548,7.2704,44609,0
2008-07-08,7.2192,7.693,7.0919,7.6635,58934,0
2008-07-09,7.6578,7.6683,7.3522,7.3689,38705,0
2008-07-10,7.2878,7.3689,7.1839,7.2364,34001,0
2008-07-11,7.1091,7.2469,6.9823,7.2469,36800,0
2008-07-14,7.2364,7.2817,7.0401,7.1151,31682,0
2008-07-15,7.2469,7.334,6.7971,7.3112,57728,0
2008-07-16,7.1839,7.3453,7.0166,7.2933,57893,0
2008-07-17,7.3279,7.6179,7.3112,7.6179,19873,0
2008-07-18,7.6348,7.8079,7.5183,7.6811,21392,0
2008-07-21,7.7162,7.7958,7.6348,7.7899,12715,0
2008-07-22,7.641,7.9588,7.6348,7.9123,32495,0
2008-07-23,8.0036,8.3399,8.0036,8.3094,44884,0
2008-07-24,8.2349,8.2349,7.9588,8.0159,26239,0
2008-07-25,7.9351,7.9636,7.7615,7.8017,26395,0
2008-07-28,7.8487,7.9064,7.531,7.531,32774,0
2008-07-29,7.7729,7.9009,7.7552,7.9009,22650,0
2008-07-30,8.043,8.2636,7.9588,8.2416,37735,0
2008-07-31,8.3156,8.6336,8.1892,8.4261,42795,0
2008-08-01,8.5371,8.5371,8.3156,8.4313,24870,0
2008-08-04,8.3852,8.3852,8.1826,8.1826,4329,0
2008-08-05,8.1597,8.2815,8.1597,8.2815,17007,0
2008-08-06,8.246,8.3686,8.1826,8.3686,15126,0
2008-08-07,8.2921,8.4428,8.1666,8.3852,19394,0
2008-08-08,8.3453,8.6689,8.3453,8.5125,43962,0
2008-08-11,8.5125,8.656,8.3905,8.4503,26179,0
2008-08-12,8.4211,8.4211,8.1192,8.1826,11527,0
2008-08-13,8.114,8.1826,7.8771,7.9588,30517,0
2008-08-14,7.9531,8.0627,7.8771,7.993,22532,0
2008-08-15,7.9815,8.0795,7.9123,7.9123,17552,0
2008-08-18,8.0795,8.0795,7.8017,7.8079,20344,0
2008-08-19,7.8487,7.8487,7.6517,7.7089,16876,0
2008-08-20,7.6873,7.8251,7.6873,7.8017,38245,0
2008-08-21,7.7089,7.7615,7.6115,7.6873,22063,0
2008-08-22,7.733,7.8017,7.6517,7.8017,12968,0
2008-08-25,7.7958,7.8147,7.7162,7.7162,13685,0
2008-08-26,7.6873,7.7899,7.6517,7.7729,25671,0
2008-08-27,7.7162,7.8487,7.7162,7.8487,9870,0
2008-08-28,8.0406,8.1091,7.8888,8.086,36248,0
2008-08-29,8.1826,8.3094,8.126,8.299,20160,0
2008-09-02,8.3053,8.5069,8.3053,8.4261,31209,0
2008-09-03,8.6624,8.6624,8.484,8.6624,31519,0
2008-09-04,8.656,8.656,8.4546,8.5229,25150,0
2008-09-05,8.3686,8.484,7.9685,8.2173,62375,0
2008-09-08,8.5371,8.5371,8.2416,8.3277,30154,0
2008-09-09,8.3208,8.3208,8.0159,8.0159,50871,0
2008-09-10,8.0735,8.2061,7.9464,8.142,34121,0
2008-09-11,8.0214,8.9002,7.8603,8.4313,92913,0
2008-09-12,8.1943,8.3208,8.1192,8.2291,45422,0
2008-09-15,7.9588,8.0214,7.9416,7.9588,8717,0
2008-09-16,7.6873,7.6873,7.2531,7.334,95933,0
2008-09-17,7.1902,8.0214,7.1492,7.4096,99904,0
2008-09-18,7.2757,7.4385,6.9185,7.2192,49278,0
2008-09-19,7.8251,8.7831,7.8017,8.2921,54314,0
2008-09-22,8.2921,8.3156,7.9123,7.9123,52622,0
2008-09-23,7.8251,7.8415,7.3453,7.3453,31449,0
2008-09-24,7.2469,7.2704,7.0691,7.1441,46446,0
2008-09-25,7.2469,8.0279,7.1031,8.0279,56148,0
2008-09-26,7.7958,7.8487,7.4385,7.6873,57184,0
2008-09-29,7.5247,7.6229,6.9763,6.9763,52220,0
2008-09-30,7.138,7.138,6.8834,7.0401,28447,0
2008-10-01,6.9705,7.4157,6.9592,7.2817,32508,0
2008-10-02,7.2469,7.7681,6.9823,7.3453,67464,0
2008-10-03,7.3453,7.6061,6.9763,7.0453,39162,0
2008-10-06,6.5315,6.6989,5.6013,5.7864,100825,0
2008-10-07,5.7807,5.8155,5.1224,5.1224,93930,0
2008-10-08,4.3947,5.2898,4.1176,4.5738,202530,0
2008-10-09,4.6374,4.8797,4.6142,4.7355,64241,0
2008-10-10,4.1176,4.6603,3.8463,4.5044,169274,0
2008-10-13,4.8048,5.9309,4.7182,5.7517,177228,0
2008-10-14,5.7229,5.9018,5.3708,5.3708,89685,0
2008-10-15,5.1052,5.1805,4.9438,5.0416,49702,0
2008-10-16,4.9955,5.2495,4.949,5.1397,42147,0
2008-10-17,5.0243,5.4111,5.0243,5.2841,48497,0
2008-10-20,5.2438,5.3996,5.1515,5.3187,50202,0
2008-10-21,5.2149,5.5095,5.1805,5.3996,42764,0
2008-10-22,5.2149,6.0348,5.0819,5.5961,59369,0
2008-10-23,5.5554,5.6013,5.0301,5.2205,53505,0
2008-10-24,5.0532,5.3821,4.9438,5.0761,76245,0
2008-10-27,5.0934,5.1052,4.7239,4.8395,83981,0
2008-10-28,5.1052,5.4054,4.8859,5.0532,72443,0
2008-10-29,5.0587,5.3127,4.9895,5.0761,26778,0
2008-10-30,5.1743,5.3534,5.0532,5.3534,44592,0
2008-10-31,5.3534,5.4343,5.3476,5.4343,45087,0
2008-11-03,5.4459,6.0348,5.4459,5.8213,60162,0
2008-11-04,5.8906,6.006,5.8213,5.8213,47727,0
2008-11-05,6.0408,6.0408,5.0993,5.2728,58180,0
2008-11-06,5.2149,5.2149,4.9085,4.9549,50777,0
2008-11-07,4.9549,5.2841,4.8859,5.0934,55606,0
2008-11-10,5.0934,5.3592,5.0128,5.1339,43873,0
2008-11-11,4.8395,4.9665,4.8048,4.8912,66153,0
2008-11-12,4.6952,4.7989,4.4526,4.5738,72212,0
2008-11-13,4.5278,4.6547,4.2911,4.6547,44424,0
2008-11-14,4.6198,4.8859,4.5217,4.5391,118513,0
2008-11-17,4.4699,4.6547,4.1638,4.4755,81725,0
2008-11-18,4.4123,4.4123,3.8174,3.95,99245,0
2008-11-19,3.898,3.898,3.2512,3.3611,89377,0
2008-11-20,3.2052,3.5575,2.7434,3.2685,297395,0
2008-11-21,3.3209,3.5803,2.9625,3.5803,169092,0
2008-11-24,3.459,3.95,3.2339,3.95,107984,0
2008-11-25,3.898,4.2849,3.8579,4.0482,102943,0
2008-11-26,4.0366,4.0366,3.823,4.0366,79315,0
2008-11-28,3.9963,4.0771,3.9444,4.0482,28663,0
2008-12-01,3.8403,4.0482,3.7883,4.0482,53356,0
2008-12-02,4.0482,4.1869,3.7944,3.8693,68723,0
2008-12-03,3.8,3.8867,3.8,3.8403,9545,0
2008-12-04,3.7596,3.9041,3.7077,3.7077,64168,0
2008-12-05,3.6496,3.8174,3.54,3.8,104506,0
2008-12-08,3.8,4.0366,3.8,3.9905,49795,0
2008-12-09,3.8808,4.1465,3.8174,3.823,55489,0
2008-12-10,3.754,4.0136,3.754,3.9905,66111,0
2008-12-11,3.8403,4.0366,3.5632,3.5689,170501,0
2008-12-12,3.3959,5.3247,3.3959,3.898,735544,0
2008-12-15,3.8808,4.0426,3.7192,3.8403,466168,0
2008-12-16,3.8345,4.0366,3.7883,3.9848,189694,0
2008-12-17,3.898,4.2274,3.8403,4.1638,72339,0
2008-12-18,4.262,4.262,3.7419,3.7596,175869,0
2008-12-19,3.7944,3.9041,3.7883,3.7883,194125,0
2008-12-22,3.8,3.8174,3.488,3.7883,94617,0
2008-12-23,3.7596,3.8174,3.7306,3.8,31008,0
2008-12-24,3.823,3.8808,3.7769,3.8463,41537,0
2008-12-26,3.8403,3.9269,3.7883,3.9269,70377,0
2008-12-29,3.8924,3.8924,3.667,3.7366,43528,0
2008-12-30,3.644,3.898,3.644,3.8693,95841,0
2008-12-31,3.9269,4.1349,3.8345,4.0366,92574,0
2009-01-02,3.9848,4.2388,3.9848,4.1869,49158,0
2009-01-05,4.2792,4.3255,4.1349,4.262,57663,0
2009-01-06,4.204,4.4466,4.204,4.4466,53392,0
2009-01-07,4.3659,4.4179,4.2964,4.3313,21713,0
2009-01-08,4.2101,4.2735,4.123,4.204,35533,0
2009-01-09,4.1579,4.1695,4.0771,4.0771,37653,0
2009-01-12,3.979,4.0079,3.8403,3.8924,31118,0
2009-01-13,3.8058,3.9041,3.7883,3.8635,51364,0
2009-01-14,3.7944,3.7944,3.6496,3.6613,46980,0
2009-01-15,3.5921,3.7419,3.4188,3.6496,55031,0
2009-01-16,3.7077,3.8058,3.6496,3.7944,50015,0
2009-01-20,3.7192,3.7306,3.4938,3.4938,33183,0
2009-01-21,3.5689,3.6787,3.4476,3.6787,26774,0
2009-01-22,3.6555,3.6787,3.5462,3.6555,33538,0
2009-01-23,3.4998,3.6613,3.4822,3.644,48128,0
2009-01-26,3.6322,3.7366,3.5921,3.6092,62567,0
2009-01-27,3.5921,3.7192,3.5921,3.644,24007,0
2009-01-28,3.7077,3.8751,3.7077,3.8751,29769,0
2009-01-29,3.8517,3.8517,3.7366,3.7596,35673,0
2009-01-30,3.7134,3.7479,3.5632,3.6555,29563,0
2009-02-02,3.5462,3.6382,3.517,3.5749,45306,0
2009-02-03,3.6382,3.7192,3.5462,3.6901,17179,0
2009-02-04,3.6382,3.765,3.6268,3.644,26940,0
2009-02-05,3.6152,3.6152,3.459,3.54,44973,0
2009-02-06,3.4998,3.6845,3.4998,3.6845,50518,0
2009-02-09,3.6268,3.7077,3.5803,3.6496,66168,0
2009-02-10,3.6382,3.6382,3.4072,3.4422,24446,0
2009-02-11,3.4302,3.488,3.3378,3.413,36134,0
2009-02-12,3.3264,3.413,3.2166,3.413,99206,0
2009-02-13,3.3724,3.3959,3.2861,3.2861,20465,0
2009-02-17,3.1648,3.1936,3.0378,3.0955,46383,0
2009-02-18,3.0781,3.0896,2.951,3.0434,77762,0
2009-02-19,3.0378,3.0607,2.9049,2.9049,60379,0
2009-02-20,2.8127,2.9339,2.7434,2.8934,94354,0
2009-02-23,2.8761,3.0489,2.7434,2.8527,169052,0
2009-02-24,2.8761,3.0378,2.7662,3.0145,67968,0
2009-02-25,3.0031,3.0721,2.8761,3.0203,25136,0
2009-02-26,3.0318,3.1822,2.9105,2.9105,31422,0
2009-02-27,2.8127,2.9049,2.8009,2.8412,39914,0
2009-03-02,2.7434,2.7837,2.6161,2.6333,91299,0
2009-03-03,2.6971,2.7026,2.5411,2.5873,138248,0
2009-03-04,2.5928,2.6738,2.5641,2.6161,45849,0
2009-03-05,2.5179,2.5468,2.4429,2.4484,22839,0
2009-03-06,2.4429,2.4429,2.3102,2.3966,104033,0
2009-03-09,2.3275,2.4368,2.3275,2.3736,67650,0
2009-03-10,2.512,2.6738,2.4718,2.668,73133,0
2009-03-11,2.6909,2.8761,2.6738,2.7434,126619,0
2009-03-12,2.714,2.9856,2.7026,2.9394,66591,0
2009-03-13,2.8934,3.0031,2.8412,2.8816,34659,0
2009-03-16,2.9856,2.9856,2.7604,2.7604,47978,0
2009-03-17,2.72,2.8988,2.7086,2.8988,46373,0
2009-03-18,2.8127,3.1822,2.8127,2.9915,148774,0
2009-03-19,3.0721,3.0896,2.951,2.951,68993,0
2009-03-20,3.0721,3.0721,2.7776,2.7951,27275,0
2009-03-23,2.9049,3.0489,2.8354,3.0145,53759,0
2009-03-24,3.0607,3.1936,2.9394,2.9915,24798,0
2009-03-25,2.9625,3.0666,2.8297,2.9394,61196,0
2009-03-26,3.0842,3.1357,2.9856,3.1357,29287,0
2009-03-27,3.0203,3.0489,2.9684,2.9742,27353,0
2009-03-30,2.8297,2.8527,2.7662,2.7662,17720,0
2009-03-31,2.8182,3.0031,2.8182,2.9856,26434,0
2009-04-01,2.9105,3.0378,2.8644,2.9971,51558,0
2009-04-02,3.0434,3.1533,3.0434,3.1301,34387,0
2009-04-03,3.0551,3.3264,3.0551,3.3092,58316,0
2009-04-06,3.2401,3.2917,3.1707,3.2112,26203,0
2009-04-07,3.1588,3.2112,3.0551,3.0781,38472,0
2009-04-08,3.0551,3.1244,3.0318,3.0842,22818,0
2009-04-09,3.1648,3.459,3.1648,3.4364,165393,0
2009-04-13,3.3551,3.5516,3.2685,3.517,30798,0
2009-04-14,3.5689,3.5689,3.3209,3.3438,65185,0
2009-04-15,3.2917,3.5689,3.2458,3.5689,44999,0
2009-04-16,3.644,3.8924,3.465,3.8058,123575,0
2009-04-17,3.754,3.8867,3.6787,3.8174,42399,0
2009-04-20,3.7192,3.7192,3.4422,3.4422,21497,0
2009-04-21,3.4422,3.644,3.3959,3.6152,23426,0
2009-04-22,3.6152,3.7306,3.5051,3.6035,23729,0
2009-04-23,3.5749,3.644,3.488,3.6322,29199,0
2009-04-24,3.6152,3.8517,3.6152,3.7769,34901,0
2009-04-27,3.7306,3.7306,3.5113,3.5575,31518,0
2009-04-28,3.523,3.6787,3.523,3.5864,26457,0
2009-04-29,3.5689,3.7944,3.5689,3.7306,38403,0
2009-04-30,3.8693,3.8867,3.7366,3.7883,21842,0
2009-05-01,3.7479,3.765,3.644,3.644,25509,0
2009-05-04,3.7134,3.8463,3.7134,3.8463,39843,0
2009-05-05,3.8635,3.9041,3.7883,3.8924,40676,0
2009-05-06,3.8924,3.9848,3.8116,3.898,90760,0
2009-05-07,3.9674,3.9674,3.6382,3.7419,61908,0
2009-05-08,3.7419,3.9616,3.7419,3.9616,75358,0
2009-05-11,4.0079,4.0079,3.933,3.9674,50487,0
2009-05-12,3.9384,3.9963,3.7944,3.8924,27968,0
2009-05-13,3.7944,3.7944,3.5921,3.621,29335,0
2009-05-14,3.6322,3.7419,3.5113,3.7306,80354,0
2009-05-15,3.7366,3.7366,3.5864,3.5864,43920,0
2009-05-18,3.5632,3.95,3.5632,3.9384,43719,0
2009-05-19,3.9041,3.956,3.7709,3.7709,59499,0
2009-05-20,3.7944,3.95,3.7944,3.7944,49952,0
2009-05-21,3.7077,3.8751,3.6787,3.8751,71257,0
2009-05-22,3.8345,3.8403,3.6901,3.8116,30042,0
2009-05-26,3.8174,3.9963,3.754,3.9444,19529,0
2009-05-27,3.9674,3.9674,3.8403,3.9041,45153,0
2009-05-28,3.95,4.0136,3.8174,3.9444,46308,0
2009-05-29,3.9041,3.9384,3.8403,3.9384,18169,0
2009-06-01,3.9444,4.1983,3.9444,4.0771,32341,0
2009-06-02,4.0945,4.1869,4.0136,4.1176,45000,0
2009-06-03,4.0886,4.0886,3.979,4.0482,27589,0
2009-06-04,4.0945,4.2911,4.0945,4.2159,25530,0
2009-06-05,4.3427,4.6778,4.204,4.2735,80043,0
2009-06-08,4.1638,4.2964,4.1465,4.2911,50074,0
2009-06-09,4.2502,4.3313,4.2328,4.3197,31828,0
2009-06-10,4.2964,4.3084,4.1523,4.1983,45937,0
2009-06-11,4.2274,4.262,4.0945,4.1465,43843,0
2009-06-12,4.0945,4.2101,4.0945,4.181,30984,0
2009-06-15,4.1408,4.1408,4.0136,4.0366,51179,0
2009-06-16,4.1753,4.1753,3.979,4.0829,60773,0
2009-06-17,4.1292,4.1292,3.979,4.0252,17456,0
2009-06-18,4.0136,4.0136,3.9208,3.95,26390,0
2009-06-19,3.956,4.0601,3.95,4.0079,46497,0
2009-06-22,3.9384,3.956,3.7944,3.8403,46935,0
2009-06-23,3.8463,3.8924,3.8116,3.8403,29096,0
2009-06-24,3.898,3.9384,3.8635,3.8751,35435,0
2009-06-25,3.8635,3.95,3.8403,3.9041,34176,0
2009-06-26,3.8867,3.9444,3.8693,3.9384,45056,0
2009-06-29,3.9384,3.9848,3.9156,3.9848,25910,0
2009-06-30,3.9905,3.9905,3.9208,3.9444,13597,0
2009-07-01,3.95,4.1001,3.95,4.1001,33922,0
2009-07-02,4.0311,4.0311,3.9208,3.9616,63362,0
2009-07-06,3.8924,3.95,3.8174,3.9269,26026,0
2009-07-07,3.933,3.933,3.7826,3.7826,18470,0
2009-07-08,3.7944,3.7944,3.6555,3.7134,25230,0
2009-07-09,3.7306,3.754,3.644,3.667,30008,0
2009-07-10,3.667,3.6845,3.5575,3.6152,32845,0
2009-07-13,3.6152,3.7479,3.6152,3.7366,31867,0
2009-07-14,3.7306,3.8867,3.7306,3.8635,29565,0
2009-07-15,3.9269,3.95,3.8924,3.9444,25183,0
2009-07-16,3.933,4.0311,3.9156,4.0311,18177,0
2009-07-17,4.0136,4.0136,3.956,3.9674,15874,0
2009-07-20,3.9444,4.0426,3.9444,4.0426,23016,0
2009-07-21,4.0426,4.0426,3.933,4.0252,22061,0
2009-07-22,3.95,4.0079,3.9041,3.9733,36050,0
2009-07-23,4.0366,4.1176,4.0079,4.1176,58467,0
2009-07-24,4.112,4.2159,4.0829,4.1465,45207,0
2009-07-27,4.1753,4.2159,4.123,4.204,46711,0
2009-07-28,4.3027,4.3255,4.106,4.1638,43378,0
2009-07-29,4.2849,4.2849,4.1695,4.2159,33080,0
2009-07-30,4.181,4.3775,4.181,4.2388,42040,0
2009-07-31,4.2502,4.4237,4.2388,4.4179,84400,0
2009-08-03,4.4466,4.5565,4.4123,4.4526,47592,0
2009-08-04,4.3947,4.5911,4.3717,4.5507,40110,0
2009-08-05,4.5507,4.6547,4.5217,4.6374,48411,0
2009-08-06,4.6663,4.8624,4.6663,4.7703,42259,0
2009-08-07,4.7819,4.9839,4.7819,4.9085,63545,0
2009-08-10,5.0416,5.0647,4.8567,4.9549,227281,0
2009-08-11,4.874,4.874,4.6952,4.7124,44158,0
2009-08-12,4.7066,4.8279,4.6952,4.7703,43309,0
2009-08-13,4.851,4.851,4.7124,4.7124,23161,0
2009-08-14,4.7355,4.7355,4.6085,4.6547,45293,0
2009-08-17,4.5565,4.5565,4.4816,4.5044,15513,0
2009-08-18,4.4526,4.6198,4.4526,4.597,22765,0
2009-08-19,4.5622,4.5738,4.5162,4.5565,20737,0
2009-08-20,4.6142,4.7007,4.6142,4.7007,28429,0
2009-08-21,4.7874,4.8912,4.7412,4.7935,28738,0
2009-08-24,4.7819,4.8797,4.7526,4.7526,31001,0
2009-08-25,4.7526,4.851,4.7526,4.8224,9383,0
2009-08-26,4.8859,4.8859,4.7586,4.8224,42723,0
2009-08-27,4.8048,4.851,4.7472,4.851,22014,0
2009-08-28,4.816,4.9146,4.816,4.8797,24071,0
2009-08-31,4.8567,4.8685,4.6778,4.7989,43969,0
2009-09-01,4.7297,4.7935,4.6261,4.6261,42464,0
2009-09-02,4.5565,4.5795,4.5104,4.5104,18559,0
2009-09-03,4.4874,4.5391,4.4755,4.5217,43094,0
2009-09-04,4.5044,4.5622,4.4816,4.5622,20763,0
2009-09-08,4.5507,4.6892,4.5507,4.6892,14990,0
2009-09-09,4.5681,4.8335,4.5681,4.8224,38258,0
2009-09-10,4.7472,4.8567,4.7297,4.8567,37988,0
2009-09-11,4.8912,4.9549,4.8395,4.874,13331,0
2009-09-14,4.7759,4.9723,4.7759,4.9723,34779,0
2009-09-15,4.9374,5.0934,4.9374,5.0761,43312,0
2009-09-16,5.0879,5.2379,5.0704,5.2149,45096,0
2009-09-17,5.1339,5.3418,5.1339,5.2149,56134,0
2009-09-18,5.1686,5.2784,5.1686,5.2149,54333,0
2009-09-21,5.0819,5.1282,5.0069,5.0647,27583,0
2009-09-22,5.0185,5.2091,5.0185,5.2091,47751,0
2009-09-23,5.1856,5.2379,5.1166,5.1397,78695,0
2009-09-24,5.1454,5.1454,4.9438,4.9723,97022,0
2009-09-25,4.9895,4.9895,4.9085,4.9202,41635,0
2009-09-28,4.8859,5.0819,4.8859,5.0819,43238,0
2009-09-29,5.0532,5.0879,5.0185,5.0416,27516,0
2009-09-30,5.0647,5.0647,4.9263,4.9839,35161,0
2009-10-01,4.8797,4.9608,4.851,4.851,55730,0
2009-10-02,4.7647,4.9028,4.7297,4.7935,47125,0
2009-10-05,4.7989,4.9263,4.7989,4.8974,25717,0
2009-10-06,4.9146,4.9955,4.874,4.9374,20250,0
2009-10-07,4.8624,4.9085,4.8395,4.8567,30543,0
2009-10-08,4.9146,4.9955,4.9146,4.9723,27291,0
2009-10-09,4.9263,5.0069,4.9263,5.0069,26916,0
2009-10-12,5.0014,5.0587,4.9723,4.978,43376,0
2009-10-13,4.9438,4.9665,4.8912,4.9438,14954,0
2009-10-14,4.9202,5.0993,4.9202,5.0993,62217,0
2009-10-15,4.9895,5.0993,4.9895,5.0993,29959,0
2009-10-16,5.0819,5.0819,4.9438,5.0069,23077,0
2009-10-19,4.9549,5.0416,4.9438,5.0416,70431,0
2009-10-20,5.0128,5.0185,4.8685,4.9549,67894,0
2009-10-21,4.9028,5.0069,4.9028,4.9438,43036,0
2009-10-22,4.9438,5.0185,4.8567,5.0069,34225,0
2009-10-23,5.0014,5.0185,4.949,5.0069,46828,0
2009-10-26,5.0185,5.0819,4.9085,4.9374,41141,0
2009-10-27,4.9028,4.9665,4.8797,4.9202,47243,0
2009-10-28,4.8567,4.8912,4.6547,4.6547,57317,0
2009-10-29,4.7472,4.8395,4.7472,4.8279,83498,0
2009-10-30,4.8567,4.8567,4.6198,4.6603,48240,0
2009-11-02,4.7647,4.7989,4.6085,4.7239,35742,0
2009-11-03,4.7007,4.7819,4.6603,4.7703,46397,0
2009-11-04,4.7297,4.816,4.7066,4.7066,31912,0
2009-11-05,4.7066,4.7819,4.6721,4.7355,36501,0
2009-11-06,4.7239,4.7874,4.6952,4.7007,27536,0
2009-11-09,4.7182,4.9202,4.7182,4.8912,12868,0
2009-11-10,4.8279,4.9146,4.8224,4.8224,21013,0
2009-11-11,4.8048,4.9263,4.8048,4.9146,33769,0
2009-11-12,4.851,5.0069,4.851,4.9202,192938,0
2009-11-13,4.8797,5.0532,4.8567,5.0532,129425,0
2009-11-16,5.1166,5.157,5.0993,5.1166,15844,0
2009-11-17,5.1686,5.1686,5.0472,5.0472,15484,0
2009-11-18,5.0587,5.0993,5.0472,5.0647,19515,0
2009-11-19,4.978,5.0647,4.9723,5.0185,23806,0
2009-11-20,5.0185,5.0301,4.874,4.9839,43426,0
2009-11-23,5.0587,5.0819,4.9146,5.0243,22573,0
2009-11-24,4.9438,5.0301,4.9438,5.0014,41861,0
2009-11-25,5.0647,5.0647,4.9438,4.9438,21210,0
2009-11-27,4.8335,4.8624,4.8335,4.8624,517,0
2009-11-30,4.8335,4.978,4.8335,4.978,30891,0
2009-12-01,5.0416,5.0647,4.978,5.0647,27556,0
2009-12-02,5.0301,5.1224,5.0301,5.1166,21493,0
2009-12-03,5.0704,5.157,5.0532,5.0532,46346,0
2009-12-04,5.0761,5.2091,5.0761,5.1915,43326,0
2009-12-07,5.1454,5.1978,5.1454,5.1628,32437,0
2009-12-08,5.1224,5.1686,5.0761,5.157,33805,0
2009-12-09,5.1915,5.1915,5.1224,5.1224,15304,0
2009-12-10,5.1282,5.1686,5.0761,5.1224,33074,0
2009-12-11,5.1282,5.1743,4.8624,5.157,57351,0
2009-12-14,5.1978,5.2438,5.157,5.2438,64395,0
2009-12-15,5.2149,5.2266,5.1052,5.1856,31207,0
2009-12-16,5.1628,5.261,5.1628,5.2091,29244,0
2009-12-17,5.1282,5.2091,5.1282,5.1805,8457,0
2009-12-18,5.1339,5.261,5.1339,5.2321,47527,0
2009-12-21,5.1224,5.2728,5.1224,5.1978,39813,0
2009-12-22,5.1978,5.2495,5.1108,5.2495,50177,0
2009-12-23,5.1743,5.3647,5.1743,5.3418,42348,0
2009-12-24,5.3073,5.4288,5.3073,5.4288,12334,0
2009-12-28,5.3768,5.4806,5.3476,5.4111,39263,0
2009-12-29,5.4224,5.4288,5.3881,5.3881,20137,0
2009-12-30,5.4054,5.4054,5.2205,5.3476,37282,0
2009-12-31,5.3016,5.3768,5.2956,5.3127,50258,0
2010-01-04,5.4343,5.4343,5.2091,5.3073,64917,0
2010-01-05,5.2668,5.3937,5.2551,5.3476,25717,0
2010-01-06,5.3708,5.3708,5.1628,5.2956,27252,0
2010-01-07,5.3534,5.3534,5.2495,5.3534,42654,0
2010-01-08,5.3996,5.3996,5.3247,5.3768,18096,0
2010-01-11,5.3821,5.3996,5.3247,5.3647,57116,0
2010-01-12,5.3821,5.3821,5.2841,5.336,50925,0
2010-01-13,5.3708,5.4398,5.3418,5.4398,67452,0
2010-01-14,5.4747,5.4806,5.3996,5.4398,39875,0
2010-01-15,5.5728,5.5728,5.4054,5.4516,116650,0
2010-01-19,5.4343,5.5439,5.4343,5.5384,60181,0
2010-01-20,5.492,5.5439,5.4634,5.4863,79048,0
2010-01-21,5.5499,5.567,5.336,5.3592,63311,0
2010-01-22,5.3937,5.3937,5.2551,5.2551,22796,0
2010-01-25,5.3937,5.3937,5.2149,5.2784,63109,0
2010-01-26,5.1915,5.3534,5.1915,5.2784,106694,0
2010-01-27,5.3418,5.3418,5.2379,5.3016,78164,0
2010-01-28,5.2784,5.3247,5.1515,5.1856,60338,0
2010-01-29,5.2149,5.3418,5.1743,5.1743,59778,0
2010-02-01,5.1978,5.336,5.1978,5.2898,56963,0
2010-02-02,5.2784,5.4343,5.2438,5.3937,48867,0
2010-02-03,5.3996,5.3996,5.2841,5.3187,23612,0
2010-02-04,5.3127,5.3127,5.1052,5.1282,40492,0
2010-02-05,5.0819,5.1978,5.0819,5.1978,37932,0
2010-02-08,5.2149,5.3937,5.1515,5.1628,31309,0
2010-02-09,5.1743,5.3821,5.0934,5.1339,53424,0
2010-02-10,5.1166,5.1628,5.0358,5.1339,49344,0
2010-02-11,5.1743,5.1743,5.0587,5.1454,39223,0
2010-02-12,5.0934,5.1805,5.0934,5.1805,49946,0
2010-02-16,5.1805,5.3127,5.1805,5.3127,39558,0
2010-02-17,5.2898,5.4288,5.2898,5.3821,26970,0
2010-02-18,5.4398,5.4747,5.3592,5.4747,43759,0
2010-02-19,5.3708,5.6013,5.3708,5.5036,63461,0
2010-02-22,5.5728,5.5728,5.4863,5.5324,53489,0
2010-02-23,5.6013,5.6013,5.4806,5.5384,50041,0
2010-02-24,5.5615,5.7347,5.5554,5.6135,85274,0
2010-02-25,5.5902,5.6135,5.5151,5.5787,31269,0
2010-02-26,5.6478,5.6539,5.6013,5.6478,21476,0
2010-03-01,5.619,5.7173,5.619,5.6885,36174,0
2010-03-02,5.6711,5.7114,5.6478,5.6766,32136,0
2010-03-03,5.7056,5.7056,5.6303,5.6303,28823,0
2010-03-04,5.6653,5.6653,5.6135,5.6422,30650,0
2010-03-05,5.6827,5.7864,5.6367,5.7517,24599,0
2010-03-08,5.7864,5.8213,5.7056,5.8213,42315,0
2010-03-09,5.8095,5.8791,5.7864,5.8213,49521,0
2010-03-10,5.8616,5.9425,5.7981,5.8846,68782,0
2010-03-11,5.8385,5.9079,5.8329,5.9079,17273,0
2010-03-12,5.9079,6.0408,5.9079,6.006,47840,0
2010-03-15,6.0577,6.1212,6.0408,6.1159,64125,0
2010-03-16,6.1212,6.2254,6.1039,6.2198,65429,0
2010-03-17,6.2947,6.3641,6.2254,6.3006,82942,0
2010-03-18,6.335,6.3991,6.2659,6.2659,55978,0
2010-03-19,6.2544,6.2659,6.1735,6.1907,42957,0
2010-03-22,6.07,6.1212,6.0523,6.1159,48546,0
2010-03-23,6.1212,6.1794,6.0635,6.0985,60032,0
2010-03-24,6.1332,6.2136,6.1212,6.1621,50496,0
2010-03-25,6.1676,6.2718,6.1676,6.1965,36722,0
2010-03-26,6.2023,6.2598,6.1212,6.1849,33816,0
2010-03-29,6.1274,6.1849,6.0871,6.1849,41019,0
2010-03-30,6.2198,6.243,6.1159,6.1504,38263,0
2010-03-31,6.1794,6.289,6.1735,6.1965,49350,0
2010-04-01,6.289,6.5662,6.2198,6.3061,130080,0
2010-04-05,6.3122,6.3991,6.3122,6.3991,43346,0
2010-04-06,6.4216,6.5718,6.335,6.5603,76087,0
2010-04-07,6.676,6.676,6.4567,6.4567,65896,0
2010-04-08,6.3928,6.5145,6.3928,6.4506,32927,0
2010-04-09,6.4044,6.5199,6.4044,6.4969,24661,0
2010-04-12,6.5315,6.5315,6.3583,6.4103,32268,0
2010-04-13,6.4393,6.5718,6.3235,6.5603,34855,0
2010-04-14,6.6241,6.6241,6.4393,6.5372,39373,0
2010-04-15,6.5777,6.7279,6.3467,6.4567,54566,0
2010-04-16,6.4969,6.4969,6.2083,6.2373,62020,0
2010-04-19,6.3409,6.3409,6.1504,6.231,32317,0
2010-04-20,6.2083,6.3179,6.2083,6.3179,37308,0
2010-04-21,6.4216,6.4216,6.231,6.4044,27816,0
2010-04-22,6.3991,6.5025,6.3873,6.491,15216,0
2010-04-23,6.5889,6.6655,6.5013,6.6185,62571,0
2010-04-26,6.7335,6.7335,6.6123,6.6412,46474,0
2010-04-27,6.5837,6.6296,6.4333,6.4333,59071,0
2010-04-28,6.4969,6.5954,6.3755,6.4393,53860,0
2010-04-29,6.5372,6.6585,6.4969,6.6353,49522,0
2010-04-30,6.6935,6.6935,6.4794,6.5145,26250,0
2010-05-03,6.5954,6.7221,6.5954,6.6872,34553,0
2010-05-04,6.6872,6.6872,6.5315,6.6241,47560,0
2010-05-05,6.6241,6.6241,6.3991,6.491,132348,0
2010-05-06,6.468,6.468,5.3937,6.006,185167,0
2010-05-07,6.0408,6.1332,5.6885,5.9771,136628,0
2010-05-10,6.1794,6.3467,6.1159,6.2947,71836,0
2010-05-11,6.3122,6.3812,6.2254,6.3179,42285,0
2010-05-12,6.2544,6.5258,6.2544,6.5258,54735,0
2010-05-13,6.4333,6.589,6.4333,6.4567,26947,0
2010-05-14,6.4216,6.5025,6.2718,6.289,90550,0
2010-05-17,6.2486,6.462,6.1676,6.3583,32620,0
2010-05-18,6.4794,6.4794,6.1794,6.1965,28116,0
2010-05-19,6.2544,6.2544,5.9655,6.11,30844,0
2010-05-20,6.07,6.0871,5.5324,5.7347,74118,0
2010-05-21,5.7347,5.9018,5.567,5.8791,64997,0
2010-05-24,5.7578,5.8906,5.7347,5.7864,30919,0
2010-05-25,5.5439,5.7402,5.492,5.7402,55610,0
2010-05-26,5.7635,5.9018,5.7056,5.7056,33626,0
2010-05-27,5.8443,6.0523,5.8155,6.0523,35370,0
2010-05-28,6.0118,6.0463,5.9425,5.9885,29146,0
2010-06-01,5.8385,6.1446,5.7692,5.8791,66701,0
2010-06-02,5.9309,5.9425,5.7926,5.9425,33911,0
2010-06-03,6.0348,6.0348,5.8443,5.9193,25562,0
2010-06-04,5.7926,5.8385,5.6303,5.6367,51781,0
2010-06-07,5.7114,5.9481,5.6367,5.6478,42151,0
2010-06-08,5.6941,5.729,5.5095,5.729,46982,0
2010-06-09,5.8385,5.9309,5.7402,5.7463,60112,0
2010-06-10,5.7635,5.9885,5.7635,5.9655,57255,0
2010-06-11,5.9655,5.9713,5.7981,5.9713,11438,0
2010-06-14,5.9829,6.07,5.9829,6.0463,31202,0
2010-06-15,6.0523,6.1621,6.0408,6.1504,44839,0
2010-06-16,6.1794,6.1794,6.11,6.1562,39415,0
2010-06-17,6.1965,6.1965,6.1212,6.1332,11672,0
2010-06-18,6.2023,6.2023,6.1039,6.1621,33695,0
2010-06-21,6.2023,6.2023,6.0408,6.0408,34932,0
2010-06-22,5.9885,6.0408,5.8443,5.8675,31440,0
2010-06-23,5.8039,5.9481,5.7864,5.8964,44239,0
2010-06-24,5.9367,5.9367,5.729,5.7347,32412,0
2010-06-25,5.7173,5.8964,5.6539,5.8675,34275,0
2010-06-28,5.8616,5.8791,5.8155,5.8616,15982,0
2010-06-29,5.7517,5.7517,5.6303,5.6766,18724,0
2010-06-30,5.7033,5.7267,5.584,5.6196,28054,0
2010-07-01,5.5728,5.6249,5.4863,5.5787,66465,0
2010-07-02,5.5265,5.6078,5.4806,5.4863,69591,0
2010-07-06,5.5961,5.6303,5.3647,5.3708,54384,0
2010-07-07,5.3247,5.5845,5.3247,5.5845,55065,0
2010-07-08,5.5787,5.6539,5.567,5.6422,53835,0
2010-07-09,5.6885,5.7807,5.6478,5.7807,35335,0
2010-07-12,5.7807,5.7807,5.6941,5.7347,29673,0
2010-07-13,5.7926,5.8675,5.7864,5.8558,29950,0
2010-07-14,5.8675,5.8675,5.7635,5.7981,32437,0
2010-07-15,5.85,5.85,5.6885,5.7926,15717,0
2010-07-16,5.7926,5.7926,5.6249,5.6539,30375,0
2010-07-19,5.6303,5.7229,5.6078,5.7114,84815,0
2010-07-20,5.6013,5.8443,5.6013,5.8155,27206,0
2010-07-21,5.85,5.85,5.7,5.7056,40876,0
2010-07-22,5.7517,5.9481,5.7517,5.9425,39198,0
2010-07-23,5.9771,5.9771,5.8269,5.9367,38136,0
2010-07-26,5.9079,6.07,5.9079,6.07,41356,0
2010-07-27,6.1446,6.1446,5.9945,6.0523,48339,0
2010-07-28,5.9885,6.1504,5.9885,6.07,55957,0
2010-07-29,6.1332,6.1332,5.9829,6.0291,33686,0
2010-07-30,6.0348,6.0985,5.8155,6.0408,111741,0
2010-08-02,6.0752,6.231,6.0752,6.2023,62501,0
2010-08-03,6.2023,6.231,6.1387,6.1504,45328,0
2010-08-04,6.1504,6.231,6.1504,6.1965,13558,0
2010-08-05,6.1332,6.2023,6.1332,6.1621,19418,0
2010-08-06,6.1332,6.1676,5.8558,6.1332,33738,0
2010-08-09,6.1274,6.2083,6.1274,6.1965,18925,0
2010-08-10,6.2136,6.2136,6.1039,6.1735,18329,0
2010-08-11,6.1446,6.1446,5.9542,6.0291,41855,0
2010-08-12,6.0118,6.0118,5.9193,5.9425,20856,0
2010-08-13,5.9079,5.9885,5.9079,5.9655,18689,0
2010-08-16,5.8846,6.0003,5.8846,5.9655,20493,0
2010-08-17,6.07,6.11,5.9945,6.1039,39195,0
2010-08-18,6.1387,6.1446,6.0635,6.1212,41257,0
2010-08-19,6.1446,6.1446,5.9252,6.0003,42992,0
2010-08-20,6.0348,6.0348,5.9309,5.9945,32703,0
2010-08-23,6.2834,6.3641,6.2834,6.2834,48932,0
2010-08-24,6.1794,6.2834,6.1676,6.2659,44734,0
2010-08-25,6.1907,6.3467,6.1735,6.3409,30379,0
2010-08-26,6.335,6.4103,6.3179,6.3409,46859,0
2010-08-27,6.4333,6.4393,6.243,6.4216,32386,0
2010-08-30,6.4393,6.445,6.3409,6.3409,57932,0
2010-08-31,6.2843,6.4251,6.2843,6.419,27918,0
2010-09-01,6.4854,6.6009,6.4854,6.589,49855,0
2010-09-02,6.5837,6.6412,6.5777,6.6353,30159,0
2010-09-03,6.7221,6.7393,6.6704,6.7105,22597,0
2010-09-07,6.6872,6.6872,6.6241,6.6241,21175,0
2010-09-08,6.6642,6.7221,6.6181,6.6241,29519,0
2010-09-09,6.6704,6.6989,6.5603,6.5777,45264,0
2010-09-10,6.589,6.6472,6.5837,6.6123,22522,0
2010-09-13,6.6241,6.7162,6.6241,6.6935,29871,0
2010-09-14,6.6989,6.7393,6.6704,6.7279,37568,0
2010-09-15,6.7452,6.7685,6.6704,6.7335,34670,0
2010-09-16,6.8085,6.9476,6.7914,6.9013,174859,0
2010-09-17,6.9245,6.9763,6.8545,6.8717,66677,0
2010-09-20,6.9245,7.1151,6.7971,7.0919,67113,0
2010-09-21,7.138,7.138,6.988,7.0284,94135,0
2010-09-22,6.9131,6.9131,6.8202,6.8605,35006,0
2010-09-23,6.8834,6.8834,6.676,6.6989,33209,0
2010-09-24,6.7162,6.8605,6.7162,6.8605,32194,0
2010-09-27,6.9245,6.9245,6.7858,6.8261,36112,0
2010-09-28,6.8717,8.2587,6.7279,6.8898,164910,0
2010-09-29,6.8898,6.9185,6.832,6.8669,66844,0
2010-09-30,6.9466,6.9943,6.8712,6.9763,58169,0
2010-10-01,7.0861,7.0861,6.9131,7.0228,91824,0
2010-10-04,7.0166,7.0632,6.9991,7.0514,45812,0
2010-10-05,7.0974,7.207,7.074,7.1902,94786,0
2010-10-06,7.2364,7.2364,6.9303,7.0228,144272,0
2010-10-07,7.0284,7.0569,6.8261,6.9185,125719,0
2010-10-08,6.9066,6.9936,6.8717,6.9936,50869,0
2010-10-11,7.0339,7.0514,6.9476,7.0228,40104,0
2010-10-12,7.0166,7.1548,6.988,7.1492,38366,0
2010-10-13,7.1671,7.2469,7.126,7.2415,28189,0
2010-10-14,7.2992,7.3052,7.1671,7.2415,64702,0
2010-10-15,7.2531,7.3112,7.172,7.2469,48705,0
2010-10-18,7.1956,7.4438,7.1956,7.3409,100276,0
2010-10-19,7.2933,7.2992,7.2302,7.2531,61561,0
2010-10-20,7.3166,7.4499,7.3052,7.4036,60720,0
2010-10-21,7.4322,7.4385,7.3409,7.3689,70756,0
2010-10-22,7.4385,7.4385,7.3522,7.4157,55306,0
2010-10-25,7.5183,7.5183,7.4322,7.4619,60638,0
2010-10-26,7.5183,7.5183,7.3802,7.4674,43562,0
2010-10-27,7.4782,7.4782,7.3869,7.4619,47752,0
2010-10-28,7.5593,7.5593,7.3689,7.4557,42181,0
2010-10-29,7.4438,7.5467,7.4377,7.505,39018,0
2010-11-01,7.5183,7.5654,7.5017,7.5654,30112,0
2010-11-02,7.6229,7.6517,7.6061,7.641,59375,0
2010-11-03,7.6635,7.7615,7.6281,7.733,54916,0
2010-11-04,7.7958,7.8665,7.7034,7.8665,51185,0
2010-11-05,7.8487,8.2173,7.8363,8.0904,56535,0
2010-11-08,8.0904,8.1361,8.0214,8.114,74548,0
2010-11-09,8.142,8.2003,7.9531,7.9871,53976,0
2010-11-10,8.0214,8.0795,7.9815,8.0795,43709,0
2010-11-11,8.0279,8.3053,7.9988,8.2291,84756,0
2010-11-12,8.2349,8.299,8.126,8.1717,72419,0
2010-11-15,8.2416,8.2526,7.9588,8.0036,75128,0
2010-11-16,7.9871,7.9871,7.7958,7.8665,48592,0
2010-11-17,7.9123,8.1548,7.9123,8.1487,43795,0
2010-11-18,8.1022,8.2815,8.1022,8.2815,63579,0
2010-11-19,8.3053,8.5919,8.2587,8.3626,158784,0
2010-11-22,8.3852,8.4596,8.213,8.3495,80486,0
2010-11-23,8.2921,8.5125,8.2526,8.4898,51952,0
2010-11-24,8.5069,8.6453,8.5069,8.6453,51166,0
2010-11-26,8.6336,8.8252,8.4313,8.6851,52001,0
2010-11-29,8.6897,8.6959,8.3094,8.3852,113406,0
2010-11-30,8.3609,8.4503,8.0207,8.2501,84523,0
2010-12-01,8.3156,8.3208,8.0904,8.1192,83462,0
2010-12-02,8.1308,8.2686,8.0795,8.0904,73813,0
2010-12-03,8.0795,8.1361,8.043,8.0904,67490,0
2010-12-06,8.086,8.1308,8.0279,8.0904,34675,0
2010-12-07,8.142,8.246,8.142,8.1892,44336,0
2010-12-08,8.246,8.246,8.142,8.1773,30501,0
2010-12-09,8.1892,8.246,8.1022,8.1717,47431,0
2010-12-10,8.1717,8.1717,8.0955,8.1308,39719,0
2010-12-13,8.1826,8.2228,8.1022,8.114,64695,0
2010-12-14,8.1717,8.1717,8.0279,8.0491,70995,0
2010-12-15,8.0406,8.0955,7.9172,7.9416,80201,0
2010-12-16,8.0026,8.4147,8.0026,8.2964,100275,0
2010-12-17,8.3626,8.437,8.3208,8.381,55182,0
2010-12-20,8.4546,8.7784,8.4546,8.6154,49213,0
2010-12-21,8.6624,8.6797,8.5825,8.6753,89268,0
2010-12-22,8.2686,8.2886,8.1091,8.2636,68840,0
2010-12-23,8.3453,8.3453,8.142,8.1597,31375,0
2010-12-27,8.0279,8.1548,7.9172,7.9416,46139,0
2010-12-28,8.0214,8.142,7.9751,8.0955,45095,0
2010-12-29,8.0107,8.2868,8.0107,8.2094,52375,0
2010-12-30,8.2679,8.5133,8.2679,8.4767,59513,0
2010-12-31,8.591,8.6038,8.5174,8.591,46902,0
2011-01-03,8.5919,8.9876,8.5884,8.749,165680,0
2011-01-04,8.8066,8.8066,8.2061,8.2815,93585,0
2011-01-05,8.2416,9.0668,8.2173,8.2416,76392,0
2011-01-06,8.2921,8.2921,8.1717,8.1826,52150,0
2011-01-07,8.0904,8.1892,8.0904,8.1773,88939,0
2011-01-10,8.0904,8.4546,8.0406,8.381,136783,0
2011-01-11,8.381,8.4261,8.0036,8.086,205589,0
2011-01-12,8.126,8.1717,8.0159,8.0338,68673,0
2011-01-13,8.086,8.1548,8.0735,8.126,37469,0
2011-01-14,8.126,8.142,8.0795,8.086,28945,0
2011-01-18,8.114,8.1192,8.0795,8.114,29791,0
2011-01-19,8.114,8.114,8.0491,8.0491,31615,0
2011-01-20,8.0677,8.1022,8.0279,8.0491,38842,0
2011-01-21,8.0677,8.1597,8.0093,8.0279,40520,0
2011-01-24,8.0558,8.086,7.9009,7.9287,97713,0
2011-01-25,7.8829,7.9751,7.8829,7.9228,37243,0
2011-01-26,7.9531,7.993,7.8771,7.9228,40669,0
2011-01-27,7.9464,7.9988,7.9416,7.9815,34337,0
2011-01-28,7.9228,8.0279,7.8487,7.9588,42046,0
2011-01-31,8.0413,8.0787,7.9921,8.0524,36403,0
2011-02-01,8.0214,8.086,8.0036,8.086,46141,0
2011-02-02,8.086,8.086,8.0627,8.086,36888,0
2011-02-03,8.086,8.086,8.0677,8.086,36812,0
2011-02-04,8.0795,8.086,8.0677,8.086,14147,0
2011-02-07,8.086,8.2587,8.086,8.1308,75172,0
2011-02-08,8.2003,8.3208,8.1666,8.3094,29752,0
2011-02-09,8.3094,8.4027,8.2587,8.2815,22955,0
2011-02-10,8.3156,8.3277,8.2173,8.2747,50933,0
2011-02-11,8.3094,8.3094,8.2291,8.2815,32507,0
2011-02-14,8.3094,8.374,8.2747,8.3348,57562,0
2011-02-15,8.3626,8.4503,8.2886,8.374,31263,0
2011-02-16,8.3964,8.5125,8.3208,8.374,26757,0
2011-02-18,8.4546,8.4722,8.1548,8.1773,119768,0
2011-02-22,8.213,8.2173,8.0279,8.0955,75812,0
2011-02-23,8.0955,8.1597,7.9228,8.0558,77253,0
2011-02-24,8.0904,8.114,7.9685,8.0677,82338,0
2011-02-25,8.1487,8.1666,8.0491,8.1597,41513,0
2011-02-28,8.142,8.3695,8.142,8.3695,28890,0
2011-03-01,8.4211,8.4546,8.2316,8.2444,35973,0
2011-03-02,8.2155,8.2444,8.0965,8.1782,31950,0
2011-03-03,8.1851,8.2444,8.0803,8.12,84584,0
2011-03-04,8.0677,8.1091,7.9856,8.0491,37714,0
2011-03-07,8.126,8.1597,7.733,7.7958,355157,0
2011-03-08,7.8017,7.9064,7.8017,7.8943,53541,0
2011-03-09,7.8625,7.9262,7.8039,7.8751,42105,0
2011-03-10,7.8918,7.9098,7.845,7.8863,14606,0
2011-03-11,7.9035,7.9035,7.845,7.8625,24761,0
2011-03-14,7.8751,7.8918,7.8105,7.8333,16209,0
2011-03-15,7.7502,7.8155,7.6635,7.7918,26376,0
2011-03-16,7.7386,7.7918,7.6401,7.7336,28996,0
2011-03-17,7.7369,7.8501,7.7258,7.7369,15204,0
2011-03-18,7.845,8.0406,7.8389,8.0085,42358,0
2011-03-21,8.0677,8.12,8.0149,8.0558,32950,0
2011-03-22,8.12,8.12,8.0271,8.0904,17707,0
2011-03-23,8.086,8.086,8.0085,8.0803,21744,0
2011-03-24,8.1156,8.1557,8.0491,8.0965,30684,0
2011-03-25,8.1682,8.1682,8.043,8.0677,21629,0
2011-03-28,8.0627,8.1505,8.0627,8.12,24653,0
2011-03-29,8.1318,8.1378,8.0965,8.1276,16074,0
2011-03-30,8.1557,8.2444,8.1318,8.197,26679,0
2011-03-31,8.2265,8.2686,8.1773,8.1773,38633,0
2011-04-01,8.2255,8.285,8.1732,8.197,30719,0
2011-04-04,8.2022,8.2155,8.1031,8.1436,21287,0
2011-04-05,8.1276,8.197,8.1031,8.1436,40672,0
2011-04-06,8.2094,8.2094,8.1031,8.1436,31244,0
2011-04-07,8.162,8.1782,8.0627,8.1031,39511,0
2011-04-08,8.1436,8.1682,8.043,8.043,15066,0
2011-04-11,8.0271,8.1031,8.0271,8.0491,13565,0
2011-04-12,8.0149,8.0491,7.9798,8.043,20344,0
2011-04-13,8.0491,8.1318,8.0406,8.1031,17740,0
2011-04-14,8.12,8.1557,8.1091,8.1436,29902,0
2011-04-15,8.1318,8.1732,8.1276,8.1436,25852,0
2011-04-18,8.1156,8.1682,8.0085,8.1318,23973,0
2011-04-19,8.1682,8.2094,8.1318,8.1557,25490,0
2011-04-20,8.2444,8.267,8.1732,8.2094,32126,0
2011-04-21,8.2094,8.285,7.9734,8.1091,76381,0
2011-04-25,8.1436,8.162,7.8918,7.9668,37412,0
2011-04-26,7.9441,8.1031,7.9441,8.1031,27182,0
2011-04-27,8.1505,8.2721,8.0627,8.1436,42611,0
2011-04-28,8.1031,8.2022,8.1031,8.1782,13039,0
2011-04-29,8.1826,8.2148,8.1656,8.1826,16932,0
2011-05-02,8.2094,8.2559,8.162,8.2381,14616,0
2011-05-03,8.2621,8.2621,8.1318,8.2255,22632,0
2011-05-04,8.2444,8.2444,8.1156,8.1557,28634,0
2011-05-05,8.1276,8.1276,8.0677,8.0904,15753,0
2011-05-06,8.1436,8.1782,8.0965,8.1557,18226,0
2011-05-09,8.1851,8.285,8.1378,8.285,44093,0
2011-05-10,8.3191,8.3842,8.2022,8.3077,28742,0
2011-05-11,8.267,8.2721,8.1378,8.2316,28600,0
2011-05-12,8.2444,8.2964,8.1851,8.2444,42571,0
2011-05-13,8.2444,8.2912,8.1918,8.2381,23730,0
2011-05-16,8.1851,8.2788,8.1378,8.2022,45727,0
2011-05-17,8.197,8.2022,8.1557,8.197,19464,0
2011-05-18,8.197,8.2621,8.1682,8.2501,36112,0
2011-05-19,8.2964,8.3147,8.2022,8.2316,29220,0
2011-05-20,8.197,8.3695,8.197,8.2807,47614,0
2011-05-23,8.267,8.3609,8.162,8.2155,53947,0
2011-05-24,8.2444,8.333,8.2155,8.3147,16599,0
2011-05-25,8.2316,8.3443,8.2255,8.3261,32058,0
2011-05-26,8.3033,8.4313,8.2964,8.4313,13869,0
2011-05-27,8.4343,8.555,8.4343,8.538,19523,0
2011-05-31,8.6345,8.6517,8.5664,8.647,47464,0
2011-06-01,8.5847,8.6426,8.4503,8.4848,33216,0
2011-06-02,8.5317,8.5619,8.4503,8.4776,38587,0
2011-06-03,8.4054,8.4966,8.3695,8.4054,35613,0
2011-06-06,8.3905,8.3958,8.197,8.2022,23525,0
2011-06-07,8.2501,8.3453,8.2501,8.2807,28651,0
2011-06-08,8.2982,8.3453,8.1548,8.1548,27316,0
2011-06-09,8.2094,8.2197,8.0887,8.1497,43578,0
2011-06-10,8.1361,8.1361,7.7486,7.845,45686,0
2011-06-13,7.8751,7.9114,7.7793,7.8096,15213,0
2011-06-14,7.8269,7.9588,7.8269,7.9212,29461,0
2011-06-15,7.8096,7.8918,7.7729,7.8208,35181,0
2011-06-16,7.8325,7.8325,7.6778,7.7137,48059,0
2011-06-17,7.7729,7.803,7.6953,7.7427,44045,0
2011-06-20,7.7615,7.8625,7.7486,7.8569,38011,0
2011-06-21,7.9343,8.0524,7.8569,7.988,31984,0
2011-06-22,8.0296,8.0413,7.9172,7.976,33439,0
2011-06-23,7.9408,8.0661,7.8501,8.0173,37855,0
2011-06-24,7.976,8.0661,7.8985,7.9685,11877,0
2011-06-27,8.0107,8.0709,7.976,8.0709,25744,0
2011-06-28,8.1084,8.1606,8.0296,8.1606,12646,0
2011-06-29,8.1497,8.2621,8.1497,8.2568,26949,0
2011-06-30,8.2636,8.3261,8.2148,8.2686,32620,0
2011-07-01,8.2982,8.3504,8.1843,8.3043,43510,0
2011-07-05,8.239,8.239,8.1918,8.2155,32921,0
2011-07-06,8.2444,8.2912,8.239,8.2868,17320,0
2011-07-07,8.3156,8.4343,8.3156,8.399,26447,0
2011-07-08,8.3643,8.4174,8.3277,8.3824,17328,0
2011-07-11,8.2868,8.3409,8.2094,8.2155,22557,0
2011-07-12,8.1918,8.3156,8.1918,8.2324,32809,0
2011-07-13,8.2868,8.2982,8.197,8.197,19845,0
2011-07-14,8.2738,8.2738,8.2022,8.2197,16527,0
2011-07-15,8.2738,8.2738,8.1673,8.2444,16342,0
2011-07-18,8.2568,8.2679,8.1497,8.2501,57759,0
2011-07-19,8.2568,8.3043,8.2022,8.2868,30554,0
2011-07-20,8.2868,8.3156,8.2568,8.2912,36345,0
2011-07-21,8.3695,8.4054,8.3348,8.3575,37332,0
2011-07-22,8.3922,8.4654,8.3504,8.4287,37373,0
2011-07-25,8.4174,8.4245,8.3216,8.3348,39570,0
2011-07-26,8.312,8.3732,8.2757,8.3426,21908,0
2011-07-27,8.3043,8.3094,8.1361,8.1497,55146,0
2011-07-28,8.1606,8.306,8.0922,8.1244,30981,0
2011-07-29,8.0565,8.0869,7.9653,8.0565,24582,0
2011-08-01,8.1673,8.2022,8.0005,8.094,60192,0
2011-08-02,8.0075,8.0922,7.9425,7.9425,29004,0
2011-08-03,8.0005,8.0363,7.7369,8.0363,115290,0
2011-08-04,7.9823,7.9823,7.6364,7.6778,63072,0
2011-08-05,7.6594,7.666,6.8724,7.2955,189607,0
2011-08-08,7.0514,7.0935,6.5859,6.5859,117510,0
2011-08-09,6.5681,6.98,6.3651,6.98,88571,0
2011-08-10,6.866,7.0747,6.8307,6.8423,47243,0
2011-08-11,6.7054,7.4394,6.7054,7.3614,68929,0
2011-08-12,7.5106,7.5701,7.35,7.5168,69559,0
2011-08-15,7.6002,7.7009,7.5882,7.5882,52080,0
2011-08-16,7.5701,7.6426,7.5348,7.6002,20839,0
2011-08-17,7.6537,7.6594,7.5584,7.5882,22126,0
2011-08-18,7.4028,7.4514,7.2302,7.3256,14954,0
2011-08-19,7.2063,7.4331,7.1886,7.1886,17324,0
2011-08-22,7.3968,7.3968,6.9497,7.0392,119951,0
2011-08-23,7.1351,7.2476,7.0869,7.2119,16551,0
2011-08-24,7.2606,7.35,7.1825,7.3189,14383,0
2011-08-25,7.3555,7.3733,7.1223,7.1825,43118,0
2011-08-26,7.2119,7.3143,7.0811,7.2843,30346,0
2011-08-29,7.4157,7.5461,7.3793,7.5461,17713,0
2011-08-30,7.5168,7.5461,7.4271,7.5461,58277,0
2011-08-31,7.6077,7.6258,7.5161,7.5646,39328,0
2011-09-01,7.5646,7.607,7.4394,7.4808,23204,0
2011-09-02,7.3726,7.5089,7.3112,7.3793,58033,0
2011-09-06,7.2316,7.359,7.1286,7.3347,42008,0
2011-09-07,7.4195,7.5355,7.3832,7.5355,13687,0
2011-09-08,7.4499,7.5528,7.4499,7.4981,12274,0
2011-09-09,7.3899,7.4735,7.3106,7.359,33812,0
2011-09-12,7.2005,7.3166,7.2005,7.2925,19974,0
2011-09-13,7.2925,7.3832,7.2925,7.3651,42957,0
2011-09-14,7.3832,7.487,7.3166,7.4735,24046,0
2011-09-15,7.4801,7.5296,7.4438,7.5221,21432,0
2011-09-16,7.6019,7.6019,7.4801,7.5413,17562,0
2011-09-19,7.5355,7.5355,7.4013,7.505,21531,0
2011-09-20,7.7845,7.7845,7.487,7.5467,23204,0
2011-09-21,7.5106,7.5106,7.207,7.207,20029,0
2011-09-22,7.1648,7.207,6.8793,6.9337,30612,0
2011-09-23,7.0009,7.0009,6.9033,6.9521,24757,0
2011-09-26,6.9218,6.9887,6.7335,6.9585,48442,0
2011-09-27,7.1706,7.2192,6.9705,6.9763,36064,0
2011-09-28,6.9763,7.0615,6.8308,6.8308,30978,0
2011-09-29,6.9823,6.9823,6.8545,6.9156,16917,0
2011-09-30,7.1648,7.1648,6.8502,6.9006,36375,0
2011-10-03,6.8004,6.8367,6.375,6.4422,65017,0
2011-10-04,6.3024,6.4602,6.0656,6.4602,37556,0
2011-10-05,6.4422,6.5817,6.3694,6.5515,36947,0
2011-10-06,6.5575,6.7029,6.448,6.7029,26701,0
2011-10-07,6.6971,6.7335,6.4968,6.5211,51279,0
2011-10-10,6.5211,6.7215,6.5211,6.6546,42463,0
2011-10-11,6.5755,6.6789,6.5151,6.6181,43012,0
2011-10-12,6.6608,6.8123,6.6361,6.7396,26400,0
2011-10-13,6.7275,6.7577,6.6181,6.7154,20907,0
2011-10-14,6.7702,6.8731,6.6058,6.7639,39178,0
2011-10-17,6.7702,6.7702,6.5575,6.5697,15377,0
2011-10-18,6.6243,6.7941,6.436,6.7941,30082,0
2011-10-19,6.8123,6.8669,6.7396,6.8367,39765,0
2011-10-20,6.8545,6.8545,6.7215,6.8367,17032,0
2011-10-21,6.8545,7.0189,6.8545,6.9705,14775,0
2011-10-24,6.9943,7.2005,6.9943,7.1166,34544,0
2011-10-25,7.0615,7.1343,7.0491,7.0733,25191,0
2011-10-26,7.1215,7.1948,7.0733,7.1894,13420,0
2011-10-27,7.4801,7.5413,7.3522,7.5168,61470,0
2011-10-28,7.4316,7.5528,7.4316,7.5528,22494,0
2011-10-31,7.7738,7.7738,7.5042,7.5602,78353,0
2011-11-01,7.4565,7.5593,7.4074,7.5296,71996,0
2011-11-02,7.6745,7.6745,7.4626,7.5106,11077,0
2011-11-03,7.6675,7.6675,7.4626,7.5956,44785,0
2011-11-04,7.571,7.571,7.4346,7.5342,14221,0
2011-11-07,7.5296,7.5956,7.4735,7.5413,22248,0
2011-11-08,7.5654,7.6811,7.4438,7.6499,46849,0
2011-11-09,7.5593,7.5593,7.3409,7.347,22138,0
2011-11-10,7.505,7.505,7.2925,7.4074,17470,0
2011-11-11,7.4981,7.4981,7.3772,7.4735,9152,0
2011-11-14,7.487,7.487,7.1825,7.2316,63674,0
2011-11-15,7.2494,7.3286,7.2137,7.3286,20414,0
2011-11-16,7.2985,7.2985,7.2137,7.2429,21766,0
2011-11-17,7.2429,7.2429,7.0919,7.1215,23988,0
2011-11-18,7.207,7.207,7.0861,7.1706,32348,0
2011-11-21,7.1215,7.152,7.0009,7.0372,16347,0
2011-11-22,6.9763,7.0615,6.9585,6.9823,25796,0
2011-11-23,6.8123,6.8793,6.7456,6.7577,87404,0
2011-11-25,6.7577,6.9218,6.7577,6.8731,20480,0
2011-11-28,6.9887,7.0131,6.8855,6.9094,26460,0
2011-11-29,6.8915,6.9585,6.8489,6.9033,28029,0
2011-11-30,7.1253,7.215,7.0293,7.215,38524,0
2011-12-01,7.2137,7.2137,7.0733,7.0919,22225,0
2011-12-02,7.2742,7.2742,7.1253,7.1253,15707,0
2011-12-05,7.1825,7.2494,7.1166,7.1286,18945,0
2011-12-06,7.1188,7.1633,7.0755,7.0888,38423,0
2011-12-07,7.1188,7.1993,7.0698,7.1878,56508,0
2011-12-08,7.1633,7.1633,7.0392,7.0514,39075,0
2011-12-09,7.0446,7.1942,7.0446,7.1878,21291,0
2011-12-12,7.1565,7.1565,7.0327,7.0888,38411,0
2011-12-13,7.1322,7.2309,7.0082,7.0268,50246,0
2011-12-14,7.0392,7.1068,7.0082,7.0514,39794,0
2011-12-15,7.1499,7.1813,7.0888,7.1441,21930,0
2011-12-16,7.1565,7.2554,7.1441,7.1878,19211,0
2011-12-19,7.1942,7.2682,7.0943,7.0943,18057,0
2011-12-20,7.2245,7.2742,7.1942,7.2682,51891,0
2011-12-21,7.2985,7.3052,7.1878,7.3052,24872,0
2011-12-22,7.3296,7.3363,7.262,7.2804,47014,0
2011-12-23,7.3112,7.3604,7.2804,7.3296,36479,0
2011-12-27,7.3537,7.3855,7.3052,7.3855,26143,0
2011-12-28,7.3855,7.3855,7.2554,7.3112,21385,0
2011-12-29,7.3296,7.3855,7.2933,7.3422,37718,0
2011-12-30,7.4226,7.4226,7.3347,7.3659,60528,0
2012-01-03,7.4226,7.5161,7.4166,7.5034,37590,0
2012-01-04,7.4775,7.5519,7.4467,7.5208,34725,0
2012-01-05,7.4537,7.6019,7.3915,7.6019,31395,0
2012-01-06,7.5519,7.6889,7.5089,7.6077,37344,0
2012-01-09,7.571,7.6578,7.5519,7.6394,26756,0
2012-01-10,7.6946,7.8062,7.6691,7.7691,32128,0
2012-01-11,7.9359,7.9359,7.7322,7.7932,22701,0
2012-01-12,7.7502,7.8363,7.7502,7.8363,17599,0
2012-01-13,7.7992,7.9295,7.756,7.7811,41061,0
2012-01-17,7.9823,7.9823,7.7925,7.7925,37220,0
2012-01-18,7.7932,7.8992,7.7932,7.8992,20930,0
2012-01-19,7.8562,8.0355,7.8562,7.9483,16303,0
2012-01-20,8.0093,8.0413,7.9483,8.0413,21210,0
2012-01-23,8.0904,8.19,8.0904,8.1707,20951,0
2012-01-24,8.19,8.3486,8.1395,8.2757,25789,0
2012-01-25,8.3443,8.5541,8.1707,8.2265,49994,0
2012-01-26,8.2265,8.2886,8.1395,8.196,45524,0
2012-01-27,8.19,8.2085,7.9359,8.0413,76392,0
2012-01-30,8.0467,8.0467,7.9555,7.9791,13160,0
2012-01-31,8.0498,8.1388,7.9823,8.1269,23338,0
2012-02-01,8.1539,8.3695,8.1539,8.2886,39402,0
2012-02-02,8.3321,8.3443,8.196,8.2197,24001,0
2012-02-03,8.3486,8.6111,8.2399,8.5856,70168,0
2012-02-06,8.6111,8.6526,8.4864,8.6526,39457,0
2012-02-07,8.591,8.6038,8.4937,8.5541,47404,0
2012-02-08,8.5417,8.6959,8.4556,8.6237,39522,0
2012-02-09,8.5966,8.7866,8.5966,8.7406,24093,0
2012-02-10,8.5798,8.7094,8.5725,8.6526,40237,0
2012-02-13,8.6237,8.647,8.4054,8.4054,12375,0
2012-02-14,8.4796,8.4796,8.2265,8.4428,38118,0
2012-02-15,8.5049,8.5371,8.4245,8.522,24408,0
2012-02-16,8.4796,8.591,8.4503,8.5856,23757,0
2012-02-17,8.647,8.6661,8.5371,8.5856,19651,0
2012-02-21,8.5798,8.6237,8.522,8.5725,23598,0
2012-02-22,8.6237,8.6526,8.522,8.591,22270,0
2012-02-23,8.6154,8.8158,8.6038,8.7222,54126,0
2012-02-24,8.7247,8.7247,8.4277,8.4776,38093,0
2012-02-27,8.4796,8.5174,8.3922,8.4937,11868,0
2012-02-28,8.5417,8.6111,8.5049,8.5371,24757,0
2012-02-29,8.5903,8.5903,8.4738,8.4805,23219,0
2012-03-01,8.5371,8.5664,8.3626,8.4503,36929,0
2012-03-02,8.4654,8.521,8.4474,8.5098,39800,0
2012-03-05,8.5049,8.5371,8.4616,8.4738,22783,0
2012-03-06,8.4587,8.4908,8.3513,8.3652,31886,0
2012-03-07,8.3591,8.7619,8.3591,8.6345,24318,0
2012-03-08,8.6535,8.7619,8.6038,8.7041,40543,0
2012-03-09,8.6535,8.7103,8.6038,8.6111,27776,0
2012-03-12,8.6289,8.7348,8.5966,8.7103,49368,0
2012-03-13,8.6851,8.7175,8.5718,8.6154,30871,0
2012-03-14,8.6408,8.6598,8.5655,8.6111,35965,0
2012-03-15,8.6408,8.7348,8.5655,8.7292,16498,0
2012-03-16,8.7471,8.7675,8.6408,8.6743,32494,0
2012-03-19,8.6345,8.6743,8.5609,8.6237,33621,0
2012-03-20,8.6038,8.7041,8.5531,8.6111,30457,0
2012-03-21,8.7103,8.7103,8.5531,8.6797,16869,0
2012-03-22,8.7247,8.7247,8.6237,8.6743,12830,0
2012-03-23,8.7406,8.7675,8.6345,8.6535,28263,0
2012-03-26,8.6743,8.7041,8.5966,8.6408,29235,0
2012-03-27,8.7247,8.7247,8.6345,8.6851,15321,0
2012-03-28,8.7545,8.7545,8.6851,8.6978,12838,0
2012-03-29,8.6111,8.6851,8.5966,8.6797,18130,0
2012-03-30,8.7292,8.7675,8.6906,8.6978,64792,0
2012-04-02,8.7348,8.7975,8.6598,8.7975,31772,0
2012-04-03,8.7406,8.7675,8.5856,8.6289,64022,0
2012-04-04,8.5157,8.6289,8.5157,8.5966,25854,0
2012-04-05,8.5157,8.591,8.5157,8.5361,16054,0
2012-04-09,8.4405,8.4974,8.4277,8.4537,20549,0
2012-04-10,8.4027,8.4333,8.2905,8.3348,18653,0
2012-04-11,8.3348,8.4157,8.3208,8.3513,18794,0
2012-04-12,8.4157,8.521,8.3834,8.4848,11911,0
2012-04-13,8.5408,8.5408,8.4157,8.4474,22216,0
2012-04-16,8.5157,8.5157,8.4228,8.4654,6196,0
2012-04-17,8.5609,8.648,8.5361,8.648,19089,0
2012-04-18,8.6598,8.7913,8.6111,8.7545,38114,0
2012-04-19,8.7792,8.7792,8.6743,8.7292,23006,0
2012-04-20,8.6797,8.7175,8.5609,8.6345,41173,0
2012-04-23,8.5718,8.6743,8.5408,8.6743,16339,0
2012-04-24,8.6408,8.7975,8.6408,8.7348,17461,0
2012-04-25,8.7975,8.9876,8.7348,8.8556,30138,0
2012-04-26,8.7737,8.9058,8.7292,8.875,22917,0
2012-04-27,8.9565,8.9876,8.8123,8.9366,20602,0
2012-04-30,8.9876,8.9876,8.8297,8.8809,31177,0
2012-05-01,8.8242,8.8809,8.6797,8.8685,27310,0
2012-05-02,8.8178,8.8621,8.7041,8.8123,21746,0
2012-05-03,8.8409,8.8863,8.8038,8.8556,14705,0
2012-05-04,8.8381,8.8409,8.7292,8.8409,30471,0
2012-05-07,8.7545,8.8556,8.7471,8.8556,16869,0
2012-05-08,8.7545,8.7675,8.6038,8.667,50425,0
2012-05-09,8.6408,8.7175,8.5655,8.6906,24385,0
2012-05-10,8.6978,8.8178,8.6978,8.7975,39400,0
2012-05-11,8.7675,8.8381,8.7348,8.8381,23439,0
2012-05-14,8.648,8.6851,8.4587,8.4848,69735,0
2012-05-15,8.4405,8.5609,8.2764,8.3652,171442,0
2012-05-16,8.3591,8.3591,8.1573,8.1573,64893,0
2012-05-17,8.1388,8.1388,7.9,7.9245,44627,0
2012-05-18,7.9182,7.9433,7.7369,7.7681,73627,0
2012-05-21,7.7306,7.9433,7.7306,7.9384,85301,0
2012-05-22,7.9132,8.0498,7.9132,8.006,63893,0
2012-05-23,7.988,8.0261,7.931,7.988,90493,0
2012-05-24,7.9946,8.0498,7.9751,8.0498,38834,0
2012-05-25,7.9946,8.07,7.9571,8.0397,46480,0
2012-05-29,8.0565,8.1892,8.0125,8.1892,57211,0
2012-05-30,8.094,8.114,7.9823,8.0761,26097,0
2012-05-31,8.0761,8.1765,7.9677,8.12,27948,0
2012-06-01,7.9636,8.0406,7.9571,8.0271,81666,0
2012-06-04,7.988,8.0191,7.8751,8.0125,129733,0
2012-06-05,7.9571,8.1041,7.9571,8.0787,17996,0
2012-06-06,8.1611,8.2309,8.1487,8.2309,27346,0
2012-06-07,8.3269,8.3269,8.1732,8.1732,37308,0
2012-06-08,8.213,8.3077,8.1732,8.3077,32108,0
2012-06-11,8.3147,8.3147,8.164,8.1826,20740,0
2012-06-12,8.1869,8.2309,8.1413,8.2179,24896,0
2012-06-13,8.1682,8.2833,8.1413,8.1792,24374,0
2012-06-14,8.2012,8.2587,8.1826,8.2399,16186,0
2012-06-15,8.32,8.32,8.213,8.2955,19549,0
2012-06-18,8.2757,8.3269,8.1925,8.3269,21442,0
2012-06-19,8.4238,8.4287,8.3269,8.3723,40211,0
2012-06-20,8.4045,8.4045,8.2895,8.3461,33038,0
2012-06-21,8.3905,8.3905,8.2381,8.2686,23318,0
2012-06-22,8.2636,8.2686,8.0851,8.2686,26672,0
2012-06-25,8.1611,8.2237,8.1611,8.2061,23710,0
2012-06-26,8.2444,8.2686,8.1792,8.2444,22913,0
2012-06-27,8.2508,8.32,8.2237,8.2444,20968,0
2012-06-28,8.1995,8.3077,8.0271,8.3077,38009,0
2012-06-29,8.4872,8.499,8.4104,8.4872,50284,0
2012-07-02,8.499,8.6797,8.499,8.6797,53737,0
2012-07-03,8.6345,8.6978,8.5957,8.6218,11380,0
2012-07-05,8.6661,8.6661,8.583,8.6218,31117,0
2012-07-06,8.54,8.5903,8.54,8.5495,28768,0
2012-07-09,8.5761,8.6145,8.5443,8.6145,22311,0
2012-07-10,8.6272,8.6272,8.4805,8.5495,23515,0
2012-07-11,8.5646,8.5646,8.4606,8.499,25576,0
2012-07-12,8.4287,8.5443,8.4287,8.5193,24385,0
2012-07-13,8.5495,8.6661,8.54,8.6218,27497,0
2012-07-16,8.647,8.6661,8.6018,8.6272,16588,0
2012-07-17,8.7553,8.7922,8.6345,8.7406,42669,0
2012-07-18,8.7628,8.8261,8.6526,8.7628,66527,0
2012-07-19,8.7812,8.8582,8.6345,8.7406,47908,0
2012-07-20,8.6797,8.865,8.6797,8.7628,57263,0
2012-07-23,8.6978,8.7041,8.6272,8.6733,11061,0
2012-07-24,8.647,8.7247,8.5692,8.6797,25123,0
2012-07-25,8.6906,8.7684,8.647,8.7358,15372,0
2012-07-26,8.8057,8.9405,8.6906,8.7553,18820,0
2012-07-27,8.7812,8.8435,8.7684,8.7922,26053,0
2012-07-30,8.8057,8.865,8.7103,8.7103,28389,0
2012-07-31,8.7884,8.8195,8.7103,8.7302,22174,0
2012-08-01,8.7756,8.8835,8.7756,8.8057,30287,0
2012-08-02,8.7553,8.8879,8.7358,8.8195,29871,0
2012-08-03,8.9216,8.9789,8.8879,8.9666,27532,0
2012-08-06,9.0047,9.0047,8.9097,8.9337,23499,0
2012-08-07,8.9159,8.9989,8.8958,8.9337,32761,0
2012-08-08,8.9337,9.0363,8.748,8.8435,21545,0
2012-08-09,8.8326,9.0047,8.8326,8.9284,26601,0
2012-08-10,8.9337,8.9536,8.8714,8.9337,22097,0
2012-08-13,8.9735,9.1389,8.8879,8.9867,39165,0
2012-08-14,9.0744,9.0744,8.8582,8.8879,27257,0
2012-08-15,8.8958,8.9735,8.8503,8.9284,12292,0
2012-08-16,8.9405,8.9735,8.8582,8.9405,19920,0
2012-08-17,8.9789,9.0744,8.9159,9.0564,20053,0
2012-08-20,9.0489,9.0489,8.8582,8.9337,28293,0
2012-08-21,8.9593,8.9989,8.7992,8.8195,17286,0
2012-08-22,8.8435,8.8582,8.7247,8.8582,36421,0
2012-08-23,8.839,8.9216,8.8057,8.8714,17004,0
2012-08-24,8.9337,8.9989,8.9284,8.9735,23226,0
2012-08-27,9.0243,9.0687,8.9337,9.0564,26163,0
2012-08-28,9.0811,9.2537,9.0243,9.2344,39647,0
2012-08-29,9.2936,9.3679,9.2936,9.3492,40603,0
2012-08-30,9.3757,9.3757,9.247,9.2672,45751,0
2012-08-31,9.3935,9.4515,9.1717,9.2672,24014,0
2012-09-04,9.3305,9.4083,9.2936,9.4083,31996,0
2012-09-05,9.4083,9.4902,9.3679,9.3817,10101,0
2012-09-06,9.4624,9.582,9.3757,9.4435,35361,0
2012-09-07,9.4793,9.4793,9.3238,9.3395,45158,0
2012-09-10,9.2974,9.2974,9.2159,9.2227,19016,0
2012-09-11,9.2624,9.3629,9.1516,9.2344,32322,0
2012-09-12,9.3552,9.3552,9.1717,9.1785,30348,0
2012-09-13,9.1516,9.2799,9.1516,9.2277,26322,0
2012-09-14,9.2227,9.4713,9.2092,9.4435,23324,0
2012-09-17,9.4143,9.51,9.3757,9.439,36302,0
2012-09-18,9.3995,9.3995,9.2199,9.2587,21762,0
2012-09-19,9.278,9.3887,9.2643,9.3375,31988,0
2012-09-20,9.3434,9.3532,9.2122,9.3375,29224,0
2012-09-21,9.2965,9.3619,9.2441,9.2587,24763,0
2012-09-24,9.3023,9.4074,9.2305,9.4074,45126,0
2012-09-25,9.4515,9.4564,9.2441,9.2587,46843,0
2012-09-26,9.3149,9.3149,9.0753,9.1418,27168,0
2012-09-27,9.1805,9.2499,9.1139,9.2441,20196,0
2012-09-28,9.4723,9.4723,9.2257,9.2701,54404,0
2012-10-01,9.2965,9.3747,9.0169,9.0373,36168,0
2012-10-02,9.0047,9.1591,8.8695,9.1591,47128,0
2012-10-03,9.1216,9.2045,8.902,9.09,31615,0
2012-10-04,9.0169,9.0829,8.8621,9.0243,47153,0
2012-10-05,8.9656,9.0753,8.8288,8.9656,38737,0
2012-10-08,8.8879,8.8879,8.7518,8.8473,24865,0
2012-10-09,8.7904,8.9206,8.759,8.8233,46990,0
2012-10-10,8.759,8.8168,8.7257,8.7645,42798,0
2012-10-11,8.8233,8.8879,8.8103,8.8621,22963,0
2012-10-12,8.8879,8.8938,8.8168,8.876,40668,0
2012-10-15,8.9274,8.9274,8.7775,8.8409,18606,0
2012-10-16,8.9274,8.9656,8.8103,8.9206,19757,0
2012-10-17,8.9593,8.9779,8.8233,8.8879,29939,0
2012-10-18,8.9396,9.0243,8.8233,8.9989,58211,0
2012-10-19,9.0298,9.043,8.876,8.9989,23534,0
2012-10-22,8.9396,9.0298,8.876,8.9318,30185,0
2012-10-23,8.8809,8.9318,8.7839,8.8103,28408,0
2012-10-24,8.8621,8.9318,8.8029,8.9318,38278,0
2012-10-25,8.9274,8.9913,8.8103,8.8103,32569,0
2012-10-26,8.8372,8.8556,8.7645,8.7959,33381,0
2012-10-31,8.7775,8.902,8.6345,8.7204,62493,0
2012-11-01,8.6753,8.7904,8.6753,8.7775,13636,0
2012-11-02,8.7709,8.8809,8.759,8.8233,24949,0
2012-11-05,8.7904,8.8473,8.7518,8.8372,31629,0
2012-11-06,8.8879,8.902,8.7839,8.8879,30079,0
2012-11-07,8.7959,8.8556,8.6995,8.8103,46313,0
2012-11-08,8.759,8.7959,8.7131,8.7131,20120,0
2012-11-09,8.6679,8.6995,8.5761,8.6145,42122,0
2012-11-12,8.5761,8.6345,8.2526,8.3695,78106,0
2012-11-13,8.3557,8.408,8.043,8.2399,80587,0
2012-11-14,8.2912,8.2912,7.9726,7.993,78646,0
2012-11-15,7.9416,8.0116,7.7202,7.7729,100466,0
2012-11-16,7.7665,8.1226,7.7665,8.0051,38074,0
2012-11-19,8.0955,8.2912,8.0955,8.2912,63573,0
2012-11-20,8.2399,8.3824,8.1876,8.3104,43828,0
2012-11-21,8.3373,8.3824,8.2526,8.2912,50655,0
2012-11-23,8.3757,8.4277,8.3695,8.4219,8655,0
2012-11-26,8.4596,8.5125,8.394,8.4786,31048,0
2012-11-27,8.4405,8.5049,8.3757,8.4856,56304,0
2012-11-28,8.4729,8.5184,8.4405,8.5125,42392,0
2012-11-29,8.5646,8.5692,8.4856,8.5692,25013,0
2012-11-30,8.5903,8.5957,8.5495,8.5903,35096,0
2012-12-03,8.6281,8.6535,8.5692,8.6145,24000,0
2012-12-04,8.583,8.6408,8.5761,8.6345,22333,0
2012-12-05,8.6345,8.6753,8.539,8.6145,41780,0
2012-12-06,8.6145,8.6408,8.5434,8.6408,32285,0
2012-12-07,8.7384,8.7384,8.5903,8.7257,40291,0
2012-12-10,8.7904,8.7904,8.6797,8.7068,42571,0
2012-12-11,8.8029,8.8029,8.7131,8.8029,56272,0
2012-12-12,8.8168,8.8938,8.8029,8.8938,51246,0
2012-12-13,8.9274,9.0169,8.8473,8.9867,34056,0
2012-12-14,8.9779,9.1851,8.9526,9.1544,48787,0
2012-12-17,9.167,9.2305,9.167,9.2045,25457,0
2012-12-18,9.2587,9.3806,9.2587,9.3806,48457,0
2012-12-19,9.043,9.3296,8.9526,9.2441,56823,0
2012-12-20,9.3375,9.3669,9.0243,9.3149,86467,0
2012-12-21,9.1591,9.278,9.1477,9.2587,44807,0
2012-12-24,9.1929,9.2122,9.1477,9.1805,30370,0
2012-12-26,9.2045,9.3806,9.167,9.3619,47955,0
2012-12-27,9.4351,9.4351,9.09,9.2917,47954,0
2012-12-28,9.2965,9.726,9.1996,9.3482,91820,0
2012-12-31,9.594,9.885,9.594,9.699,133543,0
2013-01-02,9.666,9.991,9.612,9.9,119772,0
2013-01-03,9.841,9.937,9.666,9.835,45969,0
2013-01-04,9.796,10.055,9.739,10.055,32905,0
2013-01-07,9.957,10.049,9.62,10.049,54216,0
2013-01-08,9.964,9.991,9.583,9.627,33229,0
2013-01-09,9.64,9.72,9.523,9.633,27913,0
2013-01-10,9.605,9.699,9.53,9.666,27677,0
2013-01-11,9.64,9.64,9.4435,9.589,38547,0
2013-01-14,9.576,9.576,9.3995,9.4515,45290,0
2013-01-15,9.4133,9.558,9.3619,9.558,28358,0
2013-01-16,9.3669,10.23,9.3669,9.986,148758,0
2013-01-17,9.945,10.055,9.809,9.875,54060,0
2013-01-18,9.883,9.937,9.699,9.868,62012,0
2013-01-22,9.9,9.971,9.868,9.957,47026,0
2013-01-23,9.893,10.113,9.875,10.011,33141,0
2013-01-24,10.074,10.074,9.856,9.9,29800,0
2013-01-25,9.971,9.971,9.64,9.64,65733,0
2013-01-28,9.699,9.733,9.686,9.726,23833,0
2013-01-29,9.763,9.763,9.53,9.6,41019,0
2013-01-30,9.543,9.589,9.4793,9.4793,27830,0
2013-01-31,9.675,9.734,9.575,9.666,14190,0
2013-02-01,9.511,9.627,9.439,9.4793,27954,0
2013-02-04,9.4351,9.4853,9.0373,9.09,87320,0
2013-02-05,9.1216,9.2441,8.9274,9.2441,52731,0
2013-02-06,9.1283,9.1851,8.9459,9.1851,66710,0
2013-02-07,9.1283,9.1283,8.8233,8.9274,59211,0
2013-02-08,8.8621,8.9526,8.8168,8.8233,132472,0
2013-02-11,8.8372,9.0753,8.7904,9.0753,93089,0
2013-02-12,9.1139,9.1544,9.0373,9.0373,50369,0
2013-02-13,9.0243,9.1805,8.9989,9.1805,46047,0
2013-02-14,9.09,9.1139,8.9206,9.0169,52975,0
2013-02-15,9.0298,9.1418,8.9656,9.1418,31076,0
2013-02-19,9.0573,9.1996,9.0298,9.1805,33531,0
2013-02-20,9.1996,9.2257,9.0829,9.2045,38947,0
2013-02-21,9.1591,9.2199,9.095,9.1851,42761,0
2013-02-22,9.1361,9.3887,9.1361,9.2392,39263,0
2013-02-25,9.2045,9.2587,9.1283,9.1361,37787,0
2013-02-26,9.1093,9.2257,9.1093,9.2257,26379,0
2013-02-27,9.1929,9.3149,9.1418,9.278,55751,0
2013-02-28,9.3837,9.652,9.2926,9.646,29433,0
2013-03-01,9.4515,9.691,9.4203,9.64,33863,0
2013-03-04,9.6,9.715,9.439,9.674,48178,0
2013-03-05,9.763,9.769,9.57,9.646,28252,0
2013-03-06,9.733,9.733,9.543,9.633,33725,0
2013-03-07,9.686,9.686,9.3092,9.3228,38755,0
2013-03-08,9.3228,9.4634,9.3092,9.4203,46899,0
2013-03-11,9.605,9.605,9.2701,9.3482,43113,0
2013-03-12,9.3228,9.503,9.2257,9.503,20759,0
2013-03-13,9.558,9.733,9.549,9.652,13717,0
2013-03-14,9.612,9.733,9.53,9.733,18567,0
2013-03-15,9.652,9.733,9.503,9.612,28916,0
2013-03-18,9.557,9.879,9.535,9.751,28767,0
2013-03-19,9.715,10.067,9.627,9.879,51489,0
2013-03-20,9.819,9.838,9.57,9.715,32622,0
2013-03-21,9.641,9.745,9.588,9.721,28987,0
2013-03-22,9.667,9.728,9.62,9.715,21894,0
2013-03-25,9.734,9.845,9.715,9.834,27680,0
2013-03-26,9.819,9.879,9.708,9.865,39061,0
2013-03-27,9.812,9.909,9.745,9.879,34773,0
2013-03-28,9.915,10.074,9.675,9.979,88696,0
2013-04-01,9.892,10.025,9.659,10.003,48306,0
2013-04-02,9.985,10.101,9.675,10.088,107769,0
2013-04-03,9.979,10.017,9.784,9.784,29655,0
2013-04-04,9.784,9.898,9.708,9.879,47392,0
2013-04-05,9.721,11.881,9.721,10.872,48781,0
2013-04-08,10.193,10.193,9.845,9.845,54807,0
2013-04-09,9.804,9.845,9.751,9.834,41079,0
2013-04-10,9.758,9.758,9.647,9.659,29353,0
2013-04-11,9.734,9.765,9.588,9.641,21145,0
2013-04-12,9.728,9.873,9.627,9.812,49847,0
2013-04-15,9.826,9.826,9.715,9.742,14394,0
2013-04-16,9.758,9.853,9.687,9.812,21940,0
2013-04-17,9.812,9.86,9.7,9.86,31545,0
2013-04-18,9.86,9.886,9.777,9.873,23972,0
2013-04-19,9.819,9.845,9.751,9.812,23878,0
2013-04-22,9.772,9.879,9.751,9.792,24450,0
2013-04-23,9.879,9.997,9.853,9.997,37973,0
2013-04-24,9.979,9.979,9.845,9.879,16891,0
2013-04-25,9.909,9.936,9.826,9.936,23771,0
2013-04-26,9.979,10.031,9.922,9.949,14809,0
2013-04-29,10.017,10.017,9.812,9.879,53182,0
2013-04-30,10.059,10.059,9.999,9.999,68449,0
2013-05-01,9.892,9.955,9.797,9.898,41507,0
2013-05-02,9.915,10.031,9.898,9.997,37352,0
2013-05-03,10.037,10.037,9.922,10.037,37182,0
2013-05-06,10.043,10.088,9.997,10.067,22171,0
2013-05-07,10.095,10.101,9.962,10.017,39530,0
2013-05-08,10.049,10.122,10.025,10.122,27510,0
2013-05-09,10.114,10.162,10.088,10.155,25900,0
2013-05-10,10.155,10.178,10.059,10.136,22229,0
2013-05-13,10.095,10.211,10.037,10.101,19986,0
2013-05-14,10.043,10.067,9.865,9.898,70361,0
2013-05-15,9.904,10.017,9.804,9.86,48662,0
2013-05-16,9.845,9.969,9.845,9.904,21598,0
2013-05-17,9.985,10.003,9.886,10.003,23493,0
2013-05-20,10.01,10.101,9.962,10.01,17435,0
2013-05-21,10.059,10.101,10.01,10.037,20794,0
2013-05-22,10.01,10.067,9.819,9.834,37412,0
2013-05-23,9.819,9.853,9.588,9.804,38625,0
2013-05-24,9.772,9.845,9.675,9.804,26667,0
2013-05-28,10.006,10.035,9.918,9.946,17875,0
2013-05-29,9.918,9.918,9.523,9.586,45930,0
2013-05-30,9.438,9.522,9.3405,9.3405,18742,0
2013-05-31,9.4405,9.4952,9.3472,9.3512,52907,0
2013-06-03,9.113,9.113,8.7518,8.8889,68332,0
2013-06-04,9.0839,9.1312,8.9424,9.0037,77120,0
2013-06-05,8.9838,9.0298,8.9424,8.996,32152,0
2013-06-06,9.0037,9.1496,8.996,9.1369,20912,0
2013-06-07,9.1968,9.2179,9.0839,9.1563,17147,0
2013-06-10,9.1312,9.1631,9.09,9.1369,15841,0
2013-06-11,9.015,9.0839,9.015,9.0363,29204,0
2013-06-12,9.0967,9.0967,8.876,8.8879,34747,0
2013-06-13,8.9038,9.2247,8.8827,9.1025,31125,0
2013-06-14,9.1025,9.3102,9.0839,9.3102,47991,0
2013-06-17,9.4045,9.523,9.2701,9.519,30472,0
2013-06-18,9.4045,9.4624,9.3629,9.3955,37501,0
2013-06-19,9.3629,9.3629,9.015,9.0763,42811,0
2013-06-20,8.9762,8.9762,8.2731,8.3932,120670,0
2013-06-21,8.4956,8.6949,8.2937,8.5361,89677,0
2013-06-24,8.3932,8.408,8.2003,8.267,84550,0
2013-06-25,8.3356,8.4673,8.2003,8.2265,119298,0
2013-06-26,8.2612,8.4738,8.2612,8.4738,38280,0
2013-06-27,8.5361,8.8224,8.5361,8.7348,51414,0
2013-06-28,8.7756,9.0363,8.7553,9.0298,62115,0
2013-07-01,9.0224,9.0498,8.8958,8.9627,22428,0
2013-07-02,8.93,9.0498,8.9168,9.0101,34467,0
2013-07-03,8.93,8.9686,8.8556,8.8958,19137,0
2013-07-05,8.9226,8.9226,8.7086,8.7949,29627,0
2013-07-08,8.748,8.8556,8.6093,8.6544,53133,0
2013-07-09,8.6018,8.7158,8.6018,8.7021,75654,0
2013-07-10,8.6544,8.7756,8.6544,8.6614,29587,0
2013-07-11,8.7348,8.9168,8.7348,8.9107,105752,0
2013-07-12,8.9496,8.9686,8.8556,8.9496,26785,0
2013-07-15,9.0573,9.09,8.996,9.0631,49315,0
2013-07-16,9.0363,9.0763,9.0224,9.0421,19665,0
2013-07-17,9.1093,9.1785,9.0697,9.1369,33511,0
2013-07-18,9.1149,9.2432,9.1149,9.1891,34989,0
2013-07-19,9.1891,9.2372,9.1707,9.2179,18203,0
2013-07-22,9.1707,9.2857,9.1631,9.2643,33388,0
2013-07-23,9.2857,9.2857,9.2286,9.2577,10098,0
2013-07-24,9.3033,9.3033,9.09,9.1707,23919,0
2013-07-25,9.0967,9.1785,9.0967,9.1312,25670,0
2013-07-26,9.1427,9.1427,9.0298,9.1149,21516,0
2013-07-29,9.1149,9.1149,9.0101,9.0363,11232,0
2013-07-30,9.0298,9.09,8.9168,8.9627,31965,0
2013-07-31,8.9226,9.0037,8.8409,8.9038,22216,0
2013-08-01,8.996,8.996,8.7756,8.8279,24229,0
2013-08-02,8.8372,8.8409,8.748,8.7692,39014,0
2013-08-05,8.8168,8.8168,8.7021,8.7406,36772,0
2013-08-06,8.6814,8.7822,8.6814,8.7231,45812,0
2013-08-07,8.6949,8.7158,8.6544,8.7086,14053,0
2013-08-08,8.7637,8.7637,8.6408,8.6814,41094,0
2013-08-09,8.6145,8.7692,8.6145,8.748,27176,0
2013-08-12,8.6759,8.8372,8.6759,8.6887,48059,0
2013-08-13,8.6814,8.7158,8.5745,8.5825,47930,0
2013-08-14,8.5825,8.6281,8.5619,8.5884,26510,0
2013-08-15,8.5149,8.5149,8.3609,8.3879,27777,0
2013-08-16,8.32,8.4606,8.2468,8.3529,70932,0
2013-08-19,8.3008,8.3008,8.1597,8.1732,36553,0
2013-08-20,8.1935,8.3609,8.1935,8.2937,46823,0
2013-08-21,8.2197,8.3269,8.2197,8.2416,47297,0
2013-08-22,8.2937,8.32,8.2197,8.267,31166,0
2013-08-23,8.2731,8.374,8.2416,8.32,42068,0
2013-08-26,8.3068,8.3529,8.2937,8.2937,30994,0
2013-08-27,8.2265,8.3356,8.2265,8.2468,38972,0
2013-08-28,8.2071,8.2612,8.1732,8.2003,32602,0
2013-08-29,8.1597,8.2416,8.1469,8.1732,23593,0
2013-08-30,8.1469,8.1935,8.0735,8.0803,37279,0
2013-09-03,8.1147,8.1147,7.9856,8.0448,33568,0
2013-09-04,8.0448,8.1487,8.0448,8.1209,35224,0
2013-09-05,8.1413,8.1413,8.0261,8.0261,34124,0
2013-09-06,8.1003,8.1756,8.0601,8.0735,65048,0
2013-09-09,8.1074,8.2197,8.0735,8.2071,19901,0
2013-09-10,8.2103,8.2165,8.1487,8.1892,30838,0
2013-09-11,8.1673,8.2265,8.1469,8.2003,35332,0
2013-09-12,8.1935,8.2332,8.1548,8.1597,26886,0
2013-09-13,8.162,8.2103,8.1548,8.1548,25457,0
2013-09-16,8.2731,8.32,8.2148,8.2332,35676,0
2013-09-17,8.2695,8.3172,8.2301,8.2774,40531,0
2013-09-18,8.2774,8.4606,8.162,8.4484,37115,0
2013-09-19,8.4546,8.5495,8.4139,8.4747,42217,0
2013-09-20,8.4747,8.4747,8.333,8.339,37376,0
2013-09-23,8.3172,8.4,8.3112,8.3453,33880,0
2013-09-24,8.3053,8.3922,8.3053,8.3513,20712,0
2013-09-25,8.4139,8.5692,8.3723,8.5495,97530,0
2013-09-26,8.5425,8.5966,8.5088,8.5646,41875,0
2013-09-27,8.5567,8.5567,8.3922,8.4682,77364,0
2013-09-30,8.4277,8.5646,8.381,8.4405,44397,0
2013-10-01,8.4606,8.6172,8.4139,8.5495,76508,0
2013-10-02,8.4824,8.521,8.4333,8.4682,36331,0
2013-10-03,8.4824,8.4824,8.2774,8.2774,39023,0
2013-10-04,8.2434,8.36,8.2165,8.3172,40733,0
2013-10-07,8.2695,8.3172,8.1892,8.196,76755,0
2013-10-08,8.1892,8.2022,8.0601,8.0601,58928,0
2013-10-09,8.0735,8.1413,8.0183,8.0261,57349,0
2013-10-10,8.1209,8.2912,8.0406,8.2636,26135,0
2013-10-11,8.2578,8.36,8.2578,8.339,27198,0
2013-10-14,8.3172,8.333,8.1548,8.2103,224178,0
2013-10-15,8.2301,8.285,8.1756,8.2022,42362,0
2013-10-16,8.2022,8.3453,8.2022,8.339,42876,0
2013-10-17,8.2636,8.4747,8.2636,8.4546,34449,0
2013-10-18,8.4405,8.5014,8.4405,8.4889,31790,0
2013-10-21,8.4606,8.4966,8.4139,8.4824,78134,0
2013-10-22,8.4889,8.591,8.4889,8.521,50902,0
2013-10-23,8.5567,8.5838,8.5088,8.521,50204,0
2013-10-24,8.5371,8.6517,8.5299,8.5646,31050,0
2013-10-25,8.6172,8.6661,8.5495,8.6661,26505,0
2013-10-28,8.6111,8.6661,8.6047,8.6172,34913,0
2013-10-29,8.6172,8.6172,8.5692,8.5966,26464,0
2013-10-30,8.6255,8.6255,8.5646,8.5838,42496,0
2013-10-31,8.6382,8.6517,8.5371,8.6255,28139,0
2013-11-01,8.6453,8.6453,8.5371,8.6453,54882,0
2013-11-04,8.6579,8.6797,8.6316,8.6661,39016,0
2013-11-05,8.6797,8.6797,8.6316,8.6517,43022,0
2013-11-06,8.6316,8.6453,8.5838,8.5966,19719,0
2013-11-07,8.5838,8.6382,8.4824,8.5014,26713,0
2013-11-08,8.4747,8.4824,8.2982,8.3862,55132,0
2013-11-11,8.4219,8.4606,8.4139,8.4139,36316,0
2013-11-12,8.4333,8.4333,8.339,8.3862,19288,0
2013-11-13,8.407,8.4139,8.3252,8.4,30495,0
2013-11-14,8.4139,8.4606,8.407,8.407,21928,0
2013-11-15,8.4,8.4682,8.3862,8.3922,19716,0
2013-11-18,8.4405,8.4405,8.339,8.3513,41328,0
2013-11-19,8.381,8.4139,8.3252,8.333,31591,0
2013-11-20,8.3723,8.381,8.3053,8.333,35988,0
2013-11-21,8.3662,8.4277,8.339,8.407,51916,0
2013-11-22,8.407,8.4277,8.3252,8.3662,51322,0
2013-11-25,8.339,8.3453,8.2912,8.339,43651,0
2013-11-26,8.2982,8.4606,8.2636,8.3252,67704,0
2013-11-27,8.3723,8.4824,8.3053,8.4824,40119,0
2013-11-29,8.4824,8.5014,8.3862,8.407,24913,0
2013-12-02,8.381,8.407,8.3513,8.3723,53676,0
2013-12-03,8.36,8.3922,8.3513,8.3862,46427,0
2013-12-04,8.2912,8.3922,8.2501,8.3922,63027,0
2013-12-05,8.3453,8.4139,8.3453,8.407,40270,0
2013-12-06,8.4824,8.5088,8.4,8.4682,31052,0
2013-12-09,8.4682,8.5014,8.4,8.4889,48774,0
2013-12-10,8.4606,8.521,8.4484,8.4606,33484,0
2013-12-11,8.521,8.521,8.3723,8.3862,46115,0
2013-12-12,8.3862,8.3862,8.2636,8.2912,48646,0
2013-12-13,8.3053,8.4277,8.2636,8.4,36809,0
2013-12-16,8.3723,8.3862,8.2578,8.2578,56253,0
2013-12-17,8.2578,8.3252,8.1692,8.3252,70817,0
2013-12-18,8.4139,8.4546,8.2695,8.4546,45094,0
2013-12-19,8.4966,8.4966,8.3033,8.3676,117255,0
2013-12-20,8.3676,8.3676,8.2612,8.3033,55573,0
2013-12-23,8.3676,8.4596,8.2905,8.4245,97447,0
2013-12-24,8.4245,8.4596,8.3824,8.3948,33276,0
2013-12-26,8.3748,8.5443,8.3748,8.4304,55268,0
2013-12-27,8.4966,8.4966,8.3824,8.4304,36933,0
2013-12-30,8.3889,8.4664,8.3033,8.3399,64728,0
2013-12-31,8.4966,8.5806,8.3676,8.4966,120256,0
2014-01-02,8.4455,8.6299,8.4104,8.6299,76417,0
2014-01-03,8.5806,8.6363,8.5806,8.6363,25988,0
2014-01-06,8.6145,8.6435,8.5504,8.6363,52266,0
2014-01-07,8.6237,8.6435,8.5806,8.6299,27239,0
2014-01-08,8.5806,8.6435,8.522,8.522,26103,0
2014-01-09,8.522,8.539,8.4664,8.5098,42894,0
2014-01-10,8.522,8.6009,8.5157,8.5504,24921,0
2014-01-13,8.5098,8.5504,8.4966,8.5157,63561,0
2014-01-14,8.5014,8.5655,8.4664,8.5655,43179,0
2014-01-15,8.522,8.6093,8.4882,8.5884,55495,0
2014-01-16,8.6237,8.6652,8.5504,8.6145,52573,0
2014-01-17,8.657,8.7148,8.6363,8.657,49442,0
2014-01-21,8.7283,8.8205,8.6797,8.7709,55001,0
2014-01-22,8.7709,8.8409,8.758,8.7992,29310,0
2014-01-23,8.7857,8.7992,8.6733,8.6797,48508,0
2014-01-24,8.6435,8.6797,8.5929,8.6237,22217,0
2014-01-27,8.6009,8.6923,8.4664,8.539,29670,0
2014-01-28,8.5157,8.6009,8.5157,8.6009,16623,0
2014-01-29,8.6299,8.7004,8.5594,8.6145,13233,0
2014-01-30,8.6299,8.7004,8.5929,8.7004,19524,0
2014-01-31,8.6237,8.7709,8.6237,8.7415,13988,0
2014-02-03,8.7498,8.7709,8.6517,8.7004,47101,0
2014-02-04,8.7148,8.8714,8.7004,8.8564,59864,0
2014-02-05,8.8057,8.8564,8.7857,8.8271,13735,0
2014-02-06,8.8363,8.9206,8.8149,8.878,16161,0
2014-02-07,8.8992,9.0188,8.864,8.915,45473,0
2014-02-10,8.8899,8.9327,8.8363,8.8363,48298,0
2014-02-11,8.8899,8.9487,8.8714,8.8714,23132,0
2014-02-12,8.8409,9.0056,8.8409,8.9327,30043,0
2014-02-13,8.864,8.9565,8.8564,8.9206,15241,0
2014-02-14,8.8843,8.9762,8.864,8.9274,16638,0
2014-02-18,8.9068,9.1881,8.9068,8.9686,34065,0
2014-02-19,8.9762,9.013,8.9487,8.9487,20181,0
2014-02-20,8.9327,8.9762,8.8843,8.9068,48685,0
2014-02-21,8.9686,8.9686,8.9068,8.9274,16928,0
2014-02-24,8.9565,9.0327,8.9206,8.9686,25796,0
2014-02-25,8.9405,9.013,8.9274,8.9627,14291,0
2014-02-26,8.9327,9.0262,8.9327,9.0262,23093,0
2014-02-27,9.0411,9.0621,8.9762,9.0188,22653,0
2014-02-28,8.9989,9.1591,8.9762,9.1274,42382,0
2014-03-03,8.9913,9.1274,8.9913,9.0188,26117,0
2014-03-04,9.0411,9.1688,9.0411,9.1178,9558,0
2014-03-05,9.1035,9.1477,9.0687,9.1477,13509,0
2014-03-06,9.1477,9.1477,9.013,9.1112,18871,0
2014-03-07,9.0687,9.0687,8.9627,8.9627,10765,0
2014-03-10,8.9405,8.9989,8.9206,8.9989,20697,0
2014-03-11,8.9627,9.0411,8.9565,9.0056,18111,0
2014-03-12,8.9762,9.0687,8.9565,9.0188,20584,0
2014-03-13,9.0327,9.0545,8.9848,8.9848,14253,0
2014-03-14,8.9848,9.1112,8.9848,9.0839,15048,0
2014-03-17,9.0621,9.1178,9.0327,9.0967,24410,0
2014-03-18,9.0753,9.1959,9.0753,9.1544,32375,0
2014-03-19,9.247,9.4133,9.1891,9.1968,25812,0
2014-03-20,9.1103,9.3121,9.1025,9.1833,50699,0
2014-03-21,9.2857,9.536,9.1544,9.1544,62548,0
2014-03-24,9.1688,9.2324,8.9236,9.0159,47849,0
2014-03-25,9.0028,9.1169,9.0028,9.0668,75293,0
2014-03-26,9.1265,9.2199,9.082,9.1103,21504,0
2014-03-27,9.1833,9.1968,9.082,9.1265,20353,0
2014-03-28,9.0959,9.1833,9.0611,9.1688,39418,0
2014-03-31,9.2633,9.3121,9.1332,9.2324,48464,0
2014-04-01,9.2035,9.4793,9.1688,9.3776,50831,0
2014-04-02,9.3424,9.3424,9.2547,9.2926,32577,0
2014-04-03,9.2926,9.3277,9.2112,9.3053,31137,0
2014-04-04,9.3053,9.3277,9.2112,9.247,33353,0
2014-04-07,9.2402,9.2965,9.1601,9.1601,89939,0
2014-04-08,9.1833,9.2267,9.1025,9.1477,76617,0
2014-04-09,9.1544,9.2267,9.1544,9.1601,53103,0
2014-04-10,9.1399,9.247,9.1399,9.2035,36690,0
2014-04-11,9.1399,9.2112,9.1169,9.1169,34318,0
2014-04-14,9.1399,9.1601,9.082,9.09,38821,0
2014-04-15,9.09,9.2035,9.09,9.1765,22505,0
2014-04-16,9.1765,9.2547,9.1688,9.1891,17833,0
2014-04-17,9.1833,9.3053,9.1833,9.2681,43585,0
2014-04-21,9.2681,9.3121,9.2324,9.2681,30677,0
2014-04-22,9.2324,9.3121,9.2112,9.2199,66939,0
2014-04-23,9.1968,9.2199,9.1688,9.1833,47888,0
2014-04-24,9.2035,9.2547,9.082,9.1332,71757,0
2014-04-25,9.1332,9.1332,9.0101,9.0611,69551,0
2014-04-28,9.0307,9.1544,9.0243,9.0525,88071,0
2014-04-29,9.09,9.09,9.0028,9.0159,73271,0
2014-04-30,9.0243,9.1399,9.0243,9.1399,68307,0
2014-05-01,9.1169,9.1477,9.09,9.1399,38484,0
2014-05-02,9.1544,9.1765,9.1399,9.1544,21738,0
2014-05-05,9.1601,9.1601,9.1265,9.1332,28340,0
2014-05-06,9.0959,9.1765,9.0735,9.1399,72883,0
2014-05-07,9.1477,9.2199,9.1477,9.2035,34593,0
2014-05-08,9.1891,9.247,9.1891,9.2035,42281,0
2014-05-09,9.1833,9.277,9.1833,9.2633,54094,0
2014-05-12,9.3424,9.3629,9.2547,9.2926,33727,0
2014-05-13,9.3189,9.3189,9.2324,9.2402,57980,0
2014-05-14,9.2402,9.2402,9.1765,9.2324,70683,0
2014-05-15,9.2199,9.2199,9.044,9.1399,68861,0
2014-05-16,9.1477,9.1688,9.09,9.1688,72339,0
2014-05-19,9.1399,9.1968,9.1399,9.1968,18446,0
2014-05-20,9.2267,9.2267,9.1968,9.2112,31472,0
2014-05-21,9.247,9.247,9.2035,9.2267,30788,0
2014-05-22,9.3073,9.3817,9.2267,9.359,78813,0
2014-05-23,9.4405,9.4405,9.3395,9.3502,27327,0
2014-05-27,9.4193,9.507,9.4193,9.4614,60418,0
2014-05-28,9.4465,9.4465,9.3945,9.4291,27585,0
2014-05-29,9.4291,9.4465,9.3747,9.4193,46753,0
2014-05-30,9.4793,9.4922,9.4113,9.4361,24691,0
2014-06-02,9.4291,9.4291,9.314,9.3502,35467,0
2014-06-03,9.3395,9.3453,9.314,9.3395,30447,0
2014-06-04,9.4113,9.4113,9.3296,9.359,64470,0
2014-06-05,9.3502,9.523,9.3453,9.517,77314,0
2014-06-06,9.53,9.538,9.4614,9.517,72085,0
2014-06-09,9.4614,9.563,9.4361,9.4361,36249,0
2014-06-10,9.4113,9.4291,9.3502,9.359,22770,0
2014-06-11,9.3817,9.3817,9.314,9.3296,26222,0
2014-06-12,9.359,9.359,9.2633,9.2633,45219,0
2014-06-13,9.2633,9.3228,9.1445,9.1445,97256,0
2014-06-16,9.0621,9.1226,9.0317,9.0706,89340,0
2014-06-17,9.0859,9.0859,9.0469,9.0554,122851,0
2014-06-18,9.0252,9.092,8.9516,9.092,377864,0
2014-06-19,9.0773,9.2199,9.0469,9.2035,307965,0
2014-06-20,9.2035,9.2412,9.1516,9.1959,359609,0
2014-06-23,9.2035,9.2557,9.1814,9.1959,206100,0
2014-06-24,9.1959,9.2479,9.1814,9.2035,127711,0
2014-06-25,9.167,9.2199,9.1573,9.1881,183947,0
2014-06-26,9.2102,9.2102,9.167,9.2035,102120,0
2014-06-27,9.1959,9.2324,9.1755,9.2102,165814,0
2014-06-30,9.1959,9.2102,9.1755,9.1959,169028,0
2014-07-01,9.1814,9.2557,9.1814,9.2479,179315,0
2014-07-02,9.2324,9.2412,9.1881,9.2324,149954,0
2014-07-03,9.2199,9.2199,9.1573,9.1814,74572,0
2014-07-07,9.1755,9.1959,9.1573,9.1814,104405,0
2014-07-08,9.1445,9.1959,9.1445,9.1881,89867,0
2014-07-09,9.167,9.2035,9.1573,9.2035,94308,0
2014-07-10,9.2035,9.2412,9.1755,9.2324,83141,0
2014-07-11,9.2412,9.2633,9.2324,9.2557,59109,0
2014-07-14,9.2789,9.2877,9.2479,9.2701,73543,0
2014-07-15,9.2633,9.3073,9.2324,9.2946,117225,0
2014-07-16,9.314,9.3502,9.2946,9.3296,249909,0
2014-07-17,9.3296,9.3395,9.2412,9.2789,149952,0
2014-07-18,9.314,9.3502,9.2877,9.3453,152554,0
2014-07-21,9.3453,9.359,9.314,9.3453,101768,0
2014-07-22,9.3817,9.3945,9.3502,9.3945,106629,0
2014-07-23,9.3906,9.4291,9.3669,9.4113,133335,0
2014-07-24,9.4465,9.4465,9.3669,9.3945,73717,0
2014-07-25,9.3669,9.4113,9.3395,9.3453,101211,0
2014-07-28,9.359,9.3945,9.3453,9.3747,82263,0
2014-07-29,9.3945,9.3945,9.3228,9.3395,152524,0
2014-07-30,9.3669,9.3747,9.2993,9.3228,94920,0
2014-07-31,9.2993,9.2993,9.1881,9.1959,140614,0
2014-08-01,9.1814,9.2324,9.1445,9.167,119548,0
2014-08-04,9.167,9.2102,9.1226,9.2035,105707,0
2014-08-05,9.1881,9.1881,9.0986,9.1073,133295,0
2014-08-06,9.1073,9.1516,9.092,9.1139,119419,0
2014-08-07,9.167,9.167,9.1073,9.1302,113389,0
2014-08-08,9.1139,9.1755,9.092,9.167,101353,0
2014-08-11,9.1573,9.2267,9.1573,9.1959,102795,0
2014-08-12,9.1881,9.2267,9.1755,9.1755,117660,0
2014-08-13,9.2267,9.2789,9.2199,9.2633,92408,0
2014-08-14,9.2877,9.3296,9.2789,9.3296,134994,0
2014-08-15,9.3669,9.3669,9.2877,9.2993,66476,0
2014-08-18,9.3395,9.3906,9.3228,9.3906,84374,0
2014-08-19,9.4045,9.4113,9.3906,9.3945,77977,0
2014-08-20,9.3817,9.4361,9.3502,9.4113,141675,0
2014-08-21,9.4361,9.4614,9.4113,9.4113,114298,0
2014-08-22,9.4045,9.4113,9.3453,9.3453,88034,0
2014-08-25,9.4045,9.4291,9.314,9.3502,147863,0
2014-08-26,9.3669,9.3906,9.3502,9.3906,157200,0
2014-08-27,9.3906,9.4193,9.3669,9.3906,110153,0
2014-08-28,9.3747,9.3945,9.3502,9.3669,88244,0
2014-08-29,9.4113,9.4193,9.3669,9.3906,88394,0
2014-09-02,9.3906,9.4361,9.3669,9.3747,96374,0
2014-09-03,9.3945,9.4465,9.3945,9.4113,90558,0
2014-09-04,9.4045,9.4544,9.3747,9.3817,90224,0
2014-09-05,9.4113,9.4465,9.3817,9.4405,126569,0
2014-09-08,9.4465,9.4614,9.4045,9.4113,105144,0
2014-09-09,9.4291,9.4291,9.3747,9.3945,111504,0
2014-09-10,9.3945,9.4291,9.314,9.3453,208792,0
2014-09-11,9.3453,9.359,9.3073,9.359,123917,0
2014-09-12,9.3395,9.3395,9.092,9.1445,181022,0
2014-09-15,9.1573,9.2035,9.0706,9.1073,113455,0
2014-09-16,9.092,9.1755,9.0706,9.167,131570,0
2014-09-17,9.2577,9.2897,9.2035,9.2199,239370,0
2014-09-18,9.2653,9.2653,9.1369,9.1516,116046,0
2014-09-19,9.1755,9.2112,9.1436,9.1573,159359,0
2014-09-22,9.1755,9.1968,9.0977,9.1216,104074,0
2014-09-23,9.1292,9.1292,9.0525,9.0677,119303,0
2014-09-24,9.0977,9.1053,9.0383,9.0611,157610,0
2014-09-25,9.044,9.1369,8.9618,8.9858,224988,0
2014-09-26,8.9771,8.9858,8.9177,8.9771,147346,0
2014-09-29,8.9618,9.0224,8.9618,9.0224,130227,0
2014-09-30,9.0839,9.0839,8.9771,9.044,221033,0
2014-10-01,9.015,9.0839,9.015,9.0525,164245,0
2014-10-02,9.0224,9.044,8.9396,9.0082,112402,0
2014-10-03,9.015,9.0383,8.9696,9.0298,123660,0
2014-10-06,9.0298,9.091,9.0298,9.0753,98499,0
2014-10-07,9.044,9.091,9.0224,9.0525,121927,0
2014-10-08,9.0383,9.1814,9.0224,9.1755,139242,0
2014-10-09,9.1968,9.2577,9.1436,9.1516,165540,0
2014-10-10,9.1573,9.2577,9.113,9.1216,113133,0
2014-10-13,9.1369,9.167,9.0839,9.0977,114228,0
2014-10-14,9.167,9.1814,9.1216,9.1436,155429,0
2014-10-15,9.1053,9.1053,8.9246,9.0383,191312,0
2014-10-16,8.9858,9.1516,8.9546,9.1369,118380,0
2014-10-17,9.2112,9.2344,9.1516,9.2344,120312,0
2014-10-20,9.2112,9.3023,9.2112,9.3023,166933,0
2014-10-21,9.3102,9.4005,9.3023,9.4005,159162,0
2014-10-22,9.4083,9.4445,9.4005,9.4445,110631,0
2014-10-23,9.4694,9.538,9.4445,9.53,172644,0
2014-10-24,9.553,9.563,9.4843,9.538,84508,0
2014-10-27,9.545,9.592,9.516,9.592,211526,0
2014-10-28,9.584,9.689,9.584,9.689,191051,0
2014-10-29,9.682,9.696,9.611,9.689,192669,0
2014-10-30,9.666,9.748,9.666,9.705,163773,0
2014-10-31,9.755,9.841,9.729,9.826,299494,0
2014-11-03,9.841,9.922,9.841,9.915,166417,0
2014-11-04,9.922,9.922,9.856,9.901,116140,0
2014-11-05,9.893,9.915,9.872,9.908,109898,0
2014-11-06,9.908,9.954,9.887,9.937,62353,0
2014-11-07,9.946,9.992,9.901,9.992,104066,0
2014-11-10,9.954,9.999,9.93,9.985,96608,0
2014-11-11,9.985,9.992,9.93,9.968,83720,0
2014-11-12,9.937,9.999,9.893,9.908,134858,0
2014-11-13,9.901,9.937,9.856,9.88,164326,0
2014-11-14,9.841,9.887,9.729,9.744,177629,0
2014-11-17,9.755,9.848,9.744,9.772,151179,0
2014-11-18,9.748,9.841,9.748,9.834,119002,0
2014-11-19,9.818,9.893,9.81,9.887,136227,0
2014-11-20,9.818,9.893,9.818,9.887,105998,0
2014-11-21,9.922,9.93,9.872,9.872,103342,0
2014-11-24,9.915,9.922,9.893,9.908,84577,0
2014-11-25,9.922,9.999,9.908,9.999,144475,0
2014-11-26,9.999,10.038,9.992,10.024,122495,0
2014-11-28,10.038,10.09,10.024,10.051,58110,0
2014-12-01,10.051,10.058,9.954,9.96,61935,0
2014-12-02,9.954,9.992,9.937,9.985,94210,0
2014-12-03,9.999,10.031,9.968,9.999,106285,0
2014-12-04,10.006,10.051,9.96,10.051,97635,0
2014-12-05,10.024,10.038,9.985,10.031,68253,0
2014-12-08,10.024,10.12,10.024,10.12,98661,0
2014-12-09,10.058,10.074,10.015,10.051,101614,0
2014-12-10,10.006,10.051,9.954,10.006,144358,0
2014-12-11,10.038,10.046,9.999,10.031,67597,0
2014-12-12,10.015,10.051,9.915,9.93,121445,0
2014-12-15,9.901,9.954,9.795,9.795,114920,0
2014-12-16,9.778,9.826,9.714,9.729,148383,0
2014-12-17,9.755,9.922,9.729,9.922,197983,0
2014-12-18,9.96,10.024,9.96,10.024,117717,0
2014-12-19,10.047,10.216,10.039,10.194,351658,0
2014-12-22,10.201,10.266,10.201,10.266,83027,0
2014-12-23,10.33,10.33,10.257,10.298,63088,0
2014-12-24,10.33,10.343,10.288,10.33,78409,0
2014-12-26,10.366,10.407,10.337,10.366,87966,0
2014-12-29,10.374,10.407,10.323,10.35,68798,0
2014-12-30,10.35,10.39,10.343,10.39,69260,0
2014-12-31,10.486,10.556,10.337,10.358,194233,0
2015-01-02,10.39,10.446,10.305,10.43,161659,0
2015-01-05,10.413,10.413,10.305,10.337,91272,0
2015-01-06,10.374,10.413,10.374,10.383,77905,0
2015-01-07,10.398,10.539,10.398,10.517,155483,0
2015-01-08,10.539,10.571,10.499,10.556,143783,0
2015-01-09,10.523,10.626,10.499,10.578,142751,0
2015-01-12,10.564,10.618,10.531,10.613,117735,0
2015-01-13,10.613,10.65,10.556,10.618,56564,0
2015-01-14,10.539,10.712,10.539,10.698,134703,0
2015-01-15,10.753,10.753,10.65,10.664,105314,0
2015-01-16,10.698,10.746,10.613,10.737,179391,0
2015-01-20,10.753,10.784,10.657,10.712,146215,0
2015-01-21,10.72,10.72,10.65,10.72,69134,0
2015-01-22,10.758,10.862,10.728,10.854,116637,0
2015-01-23,10.831,10.893,10.814,10.831,76056,0
2015-01-26,10.805,10.886,10.784,10.886,69304,0
2015-01-27,10.831,10.886,10.831,10.876,54923,0
2015-01-28,10.893,10.916,10.789,10.789,121180,0
2015-01-29,10.831,10.831,10.737,10.831,51616,0
2015-01-30,10.777,10.789,10.672,10.681,65189,0
2015-02-02,10.689,10.689,10.499,10.635,144673,0
2015-02-03,10.626,10.705,10.618,10.698,77597,0
2015-02-04,10.689,10.72,10.672,10.689,117701,0
2015-02-05,10.746,10.824,10.712,10.824,55895,0
2015-02-06,10.847,10.847,10.571,10.596,132485,0
2015-02-09,10.596,10.64,10.507,10.507,97268,0
2015-02-10,10.549,10.549,10.446,10.478,89160,0
2015-02-11,10.486,10.517,10.39,10.438,104609,0
2015-02-12,10.446,10.531,10.446,10.492,96297,0
2015-02-13,10.523,10.523,10.423,10.478,102805,0
2015-02-17,10.43,10.478,10.374,10.383,87853,0
2015-02-18,10.398,10.486,10.35,10.486,79139,0
2015-02-19,10.463,10.492,10.358,10.413,118961,0
2015-02-20,10.43,10.507,10.374,10.507,92409,0
2015-02-23,10.507,10.556,10.486,10.556,117693,0
2015-02-24,10.531,10.531,10.446,10.492,135447,0
2015-02-25,10.492,10.571,10.47,10.531,133931,0
2015-02-26,10.531,10.539,10.413,10.43,105825,0
2015-02-27,10.446,10.478,10.398,10.478,100566,0
2015-03-02,10.47,10.618,10.47,10.549,96076,0
2015-03-03,10.523,10.549,10.47,10.523,51222,0
2015-03-04,10.531,10.556,10.463,10.492,81548,0
2015-03-05,10.517,10.539,10.499,10.523,72120,0
2015-03-06,10.463,10.463,10.225,10.234,214067,0
2015-03-09,10.274,10.313,10.249,10.305,114549,0
2015-03-10,10.274,10.298,10.24,10.249,95692,0
2015-03-11,10.249,10.313,10.249,10.249,76324,0
2015-03-12,10.266,10.398,10.266,10.398,93909,0
2015-03-13,10.358,10.39,10.298,10.343,82440,0
2015-03-16,10.374,10.478,10.374,10.463,52496,0
2015-03-17,10.438,10.463,10.383,10.463,87796,0
2015-03-18,10.47,10.71,10.372,10.693,148027,0
2015-03-19,10.677,10.724,10.621,10.686,152655,0
2015-03-20,10.716,10.886,10.693,10.846,101664,0
2015-03-23,10.837,10.901,10.787,10.893,78454,0
2015-03-24,10.861,10.893,10.822,10.837,67318,0
2015-03-25,10.837,10.853,10.716,10.765,95722,0
2015-03-26,10.71,10.781,10.686,10.75,127628,0
2015-03-27,10.765,10.83,10.677,10.781,105233,0
2015-03-30,10.837,10.934,10.775,10.925,92720,0
2015-03-31,10.94,10.957,10.812,10.94,161924,0
2015-04-01,10.934,11.005,10.837,10.997,160664,0
2015-04-02,10.982,10.982,10.909,10.948,57558,0
2015-04-06,10.94,11.052,10.94,10.99,74704,0
2015-04-07,10.99,11.021,10.876,10.893,60578,0
2015-04-08,10.886,10.893,10.853,10.893,52178,0
2015-04-09,10.861,10.886,10.686,10.703,73936,0
2015-04-10,10.716,10.781,10.615,10.644,69318,0
2015-04-13,10.662,10.677,10.607,10.607,50676,0
2015-04-14,10.662,10.716,10.607,10.716,96099,0
2015-04-15,10.742,10.742,10.668,10.71,94763,0
2015-04-16,10.668,10.781,10.653,10.75,94804,0
2015-04-17,10.668,10.71,10.662,10.677,68444,0
2015-04-20,10.686,10.742,10.668,10.693,57258,0
2015-04-21,10.75,10.781,10.703,10.71,56520,0
2015-04-22,10.765,10.775,10.75,10.775,58083,0
2015-04-23,10.781,10.822,10.662,10.804,73448,0
2015-04-24,10.781,10.853,10.75,10.781,71216,0
2015-04-27,10.797,10.822,10.677,10.71,99479,0
2015-04-28,10.742,10.742,10.644,10.686,133388,0
2015-04-29,10.573,10.621,10.524,10.58,146901,0
2015-04-30,10.565,10.565,10.336,10.389,184564,0
2015-05-01,10.381,10.47,10.381,10.429,96346,0
2015-05-04,10.437,10.478,10.356,10.372,88214,0
2015-05-05,10.381,10.381,10.252,10.285,158035,0
2015-05-06,10.32,10.32,10.142,10.204,105437,0
2015-05-07,10.211,10.31,10.211,10.261,71415,0
2015-05-08,10.398,10.463,10.336,10.356,90464,0
2015-05-11,10.348,10.389,10.23,10.279,64315,0
2015-05-12,10.22,10.285,10.117,10.279,120984,0
2015-05-13,10.31,10.381,10.211,10.252,80833,0
2015-05-14,10.285,10.381,10.279,10.365,61187,0
2015-05-15,10.413,10.5,10.398,10.5,73789,0
2015-05-18,10.437,10.5,10.389,10.492,85584,0
2015-05-19,10.446,10.487,10.336,10.454,59309,0
2015-05-20,10.429,10.518,10.422,10.492,77075,0
2015-05-21,10.524,10.541,10.422,10.463,99601,0
2015-05-22,10.454,10.454,10.389,10.406,42792,0
2015-05-26,10.389,10.398,10.301,10.327,49808,0
2015-05-27,10.31,10.365,10.301,10.336,118621,0
2015-05-28,10.336,10.365,10.32,10.336,59665,0
2015-05-29,10.336,10.372,10.285,10.348,154531,0
2015-06-01,10.381,10.398,10.348,10.372,80609,0
2015-06-02,10.365,10.381,10.238,10.261,74485,0
2015-06-03,10.271,10.271,10.117,10.127,61563,0
2015-06-04,10.069,10.166,10.069,10.077,142021,0
2015-06-05,10.015,10.059,9.901,10.039,116493,0
2015-06-08,10.047,10.189,10.015,10.166,190443,0
2015-06-09,10.176,10.176,10.047,10.069,76545,0
2015-06-10,10.109,10.204,10.077,10.149,89490,0
2015-06-11,10.176,10.22,10.117,10.135,90132,0
2015-06-12,10.093,10.149,10.069,10.084,48049,0
2015-06-15,10.059,10.101,10.005,10.077,55306,0
2015-06-16,10.059,10.069,10.039,10.047,64688,0
2015-06-17,10.069,10.135,10.024,10.135,102227,0
2015-06-18,10.167,10.338,10.167,10.324,68255,0
2015-06-19,10.305,10.305,10.222,10.255,64201,0
2015-06-22,10.274,10.288,10.149,10.149,86053,0
2015-06-23,10.177,10.239,10.108,10.149,59495,0
2015-06-24,10.159,10.159,10.067,10.076,65554,0
2015-06-25,10.083,10.083,9.866,9.866,110972,0
2015-06-26,9.857,9.905,9.791,9.905,104715,0
2015-06-29,9.849,9.905,9.774,9.825,105447,0
2015-06-30,9.929,9.929,9.816,9.905,117032,0
2015-07-01,9.936,10.142,9.921,10.135,127671,0
2015-07-02,10.135,10.231,10.117,10.159,58678,0
2015-07-06,10.117,10.213,10.108,10.206,72059,0
2015-07-07,10.255,10.281,10.1,10.149,147310,0
2015-07-08,10.135,10.167,10.1,10.149,50945,0
2015-07-09,10.186,10.231,10.093,10.135,43704,0
2015-07-10,10.186,10.199,10.159,10.186,68376,0
2015-07-13,10.213,10.274,10.142,10.177,60766,0
2015-07-14,10.159,10.199,10.117,10.149,77624,0
2015-07-15,10.135,10.159,10.076,10.108,93352,0
2015-07-16,10.159,10.222,10.159,10.213,96611,0
2015-07-17,10.231,10.247,10.19,10.222,66166,0
2015-07-20,10.213,10.213,10.149,10.177,105695,0
2015-07-21,10.177,10.239,10.177,10.206,57942,0
2015-07-22,10.206,10.255,10.142,10.222,99680,0
2015-07-23,10.19,10.19,10.135,10.159,44438,0
2015-07-24,10.167,10.206,10.142,10.19,57330,0
2015-07-27,10.177,10.239,10.177,10.177,27865,0
2015-07-28,10.19,10.213,10.159,10.199,60152,0
2015-07-29,10.19,10.255,10.127,10.247,70708,0
2015-07-30,10.239,10.247,10.206,10.239,61870,0
2015-07-31,10.247,10.344,10.247,10.344,88015,0
2015-08-03,10.361,10.385,10.314,10.352,64957,0
2015-08-04,10.378,10.419,10.305,10.332,83107,0
2015-08-05,10.378,10.385,10.222,10.264,68621,0
2015-08-06,10.247,10.247,10.108,10.213,49141,0
2015-08-07,10.186,10.305,10.167,10.274,33511,0
2015-08-10,10.305,10.305,10.222,10.247,81020,0
2015-08-11,10.213,10.288,10.177,10.274,66417,0
2015-08-12,10.264,10.338,10.213,10.338,63588,0
2015-08-13,10.338,10.411,10.274,10.352,70831,0
2015-08-14,10.305,10.411,10.298,10.411,80039,0
2015-08-17,10.411,10.491,10.385,10.477,83599,0
2015-08-18,10.436,10.507,10.436,10.499,57697,0
2015-08-19,10.485,10.551,10.443,10.523,82863,0
2015-08-20,10.436,10.523,10.385,10.477,66414,0
2015-08-21,10.436,10.461,10.264,10.264,85684,0
2015-08-24,9.955,10.022,7.4048,9.866,708149,0
2015-08-25,9.971,9.971,9.798,9.807,63220,0
2015-08-26,9.866,9.866,9.67,9.75,136141,0
2015-08-27,9.807,10.003,9.782,9.946,65922,0
2015-08-28,9.875,9.981,9.875,9.936,40142,0
2015-08-31,9.897,9.921,9.791,9.816,60276,0
2015-09-01,9.686,9.782,9.629,9.67,83475,0
2015-09-02,9.774,9.782,9.694,9.782,56225,0
2015-09-03,9.782,9.936,9.774,9.798,34250,0
2015-09-04,9.728,9.744,9.652,9.703,44194,0
2015-09-08,9.758,9.816,9.703,9.744,32900,0
2015-09-09,9.767,9.816,9.62,9.62,34250,0
2015-09-10,9.629,9.825,9.62,9.712,43068,0
2015-09-11,9.728,9.849,9.712,9.841,30812,0
2015-09-14,9.816,9.849,9.774,9.816,51928,0
2015-09-15,9.774,9.816,9.744,9.798,89369,0
2015-09-16,9.798,9.946,9.798,9.946,85071,0
2015-09-17,9.921,10.117,9.744,10.037,154533,0
2015-09-18,10.037,10.146,10.03,10.111,47940,0
2015-09-21,10.111,10.189,10.052,10.059,53860,0
2015-09-22,10.011,10.052,9.924,9.924,60134,0
2015-09-23,9.942,10.052,9.942,10.03,55401,0
2015-09-24,10.011,10.03,9.877,9.951,51305,0
2015-09-25,9.994,10.068,9.924,9.994,75166,0
2015-09-28,9.978,9.986,9.733,9.773,104269,0
2015-09-29,9.765,9.942,9.765,9.942,178863,0
2015-09-30,10.068,10.173,9.994,10.037,174008,0
2015-10-01,10.037,10.264,10.002,10.264,158266,0
2015-10-02,10.154,10.299,10.052,10.299,88899,0
2015-10-05,10.289,10.382,10.289,10.382,79422,0
2015-10-06,10.334,10.468,10.289,10.468,63922,0
2015-10-07,10.46,10.553,10.399,10.553,57409,0
2015-10-08,10.499,10.604,10.46,10.518,84164,0
2015-10-09,10.56,10.636,10.553,10.636,97775,0
2015-10-12,10.619,10.687,10.612,10.653,51304,0
2015-10-13,10.643,10.643,10.553,10.594,39417,0
2015-10-14,10.543,10.553,10.499,10.553,45220,0
2015-10-15,10.553,10.576,10.499,10.543,40720,0
2015-10-16,10.56,10.669,10.56,10.643,35037,0
2015-10-19,10.604,10.772,10.604,10.772,41505,0
2015-10-20,10.762,10.831,10.761,10.796,37606,0
2015-10-21,10.796,10.838,10.779,10.779,30659,0
2015-10-22,10.804,10.855,10.796,10.812,60726,0
2015-10-23,10.838,10.838,10.712,10.738,29830,0
2015-10-26,10.772,10.772,10.695,10.704,40720,0
2015-10-27,10.704,10.779,10.687,10.779,43326,0
2015-10-28,10.779,10.881,10.628,10.728,47940,0
2015-10-29,10.678,10.712,10.636,10.653,63566,0
2015-10-30,10.678,10.728,10.604,10.653,45100,0
2015-11-02,10.628,10.831,10.628,10.812,47344,0
2015-11-03,10.762,10.872,10.678,10.747,122044,0
2015-11-04,10.712,10.747,10.643,10.678,61443,0
2015-11-05,10.669,10.678,10.604,10.653,112812,0
2015-11-06,10.585,10.585,10.316,10.347,97068,0
2015-11-09,10.306,10.306,10.068,10.121,180081,0
2015-11-10,10.154,10.239,10.146,10.23,76586,0
2015-11-11,10.274,10.281,10.196,10.22,77062,0
2015-11-12,10.182,10.211,10.131,10.138,120389,0
2015-11-13,10.131,10.182,10.052,10.085,69368,0
2015-11-16,10.068,10.173,10.059,10.173,62974,0
2015-11-17,10.173,10.246,10.146,10.203,62028,0
2015-11-18,10.211,10.325,10.182,10.306,50191,0
2015-11-19,10.325,10.433,10.306,10.416,115297,0
2015-11-20,10.425,10.56,10.425,10.518,102275,0
2015-11-23,10.553,10.643,10.518,10.628,97896,0
2015-11-24,10.604,10.628,10.56,10.604,45929,0
2015-11-25,10.636,10.695,10.612,10.661,73154,0
2015-11-27,10.669,10.738,10.669,10.687,31488,0
2015-11-30,10.728,10.755,10.712,10.728,112573,0
2015-12-01,10.762,10.804,10.747,10.804,62982,0
2015-12-02,10.786,10.812,10.643,10.643,83531,0
2015-12-03,10.661,10.661,10.508,10.524,152702,0
2015-12-04,10.508,10.643,10.508,10.604,44982,0
2015-12-07,10.604,10.653,10.553,10.628,139919,0
2015-12-08,10.568,10.636,10.568,10.636,95769,0
2015-12-09,10.553,10.612,10.508,10.553,66172,0
2015-12-10,10.543,10.604,10.485,10.491,50191,0
2015-12-11,10.46,10.508,10.433,10.441,54332,0
2015-12-14,10.433,10.485,10.382,10.46,60489,0
2015-12-15,10.485,10.56,10.468,10.518,68064,0
2015-12-16,10.543,10.786,10.543,10.762,94701,0
2015-12-17,10.819,10.846,10.723,10.751,127080,0
2015-12-18,10.707,10.732,10.522,10.54,153484,0
2015-12-21,10.644,10.688,10.531,10.575,77602,0
2015-12-22,10.584,10.698,10.584,10.671,101268,0
2015-12-23,10.662,10.776,10.662,10.776,67960,0
2015-12-24,10.767,10.846,10.751,10.837,63830,0
2015-12-28,10.837,10.898,10.776,10.863,104786,0
2015-12-29,10.898,11.002,10.898,10.992,37488,0
2015-12-30,10.967,10.992,10.95,10.967,53086,0
2015-12-31,11.02,11.082,10.958,10.977,156877,0
2016-01-04,10.924,10.924,10.809,10.854,146624,0
2016-01-05,10.889,10.949,10.889,10.898,52009,0
2016-01-06,10.854,10.933,10.819,10.863,81214,0
2016-01-07,10.767,10.802,10.628,10.628,67293,0
2016-01-08,10.741,10.767,10.504,10.504,61284,0
2016-01-11,10.55,10.628,10.496,10.496,98709,0
2016-01-12,10.558,10.558,10.436,10.436,63529,0
2016-01-13,10.48,10.514,10.261,10.271,89832,0
2016-01-14,10.287,10.329,10.235,10.243,95087,0
2016-01-15,10.157,10.157,10.068,10.068,95200,0
2016-01-19,10.192,10.192,10.009,10.009,82424,0
2016-01-20,9.965,10.099,9.4271,9.741,162374,0
2016-01-21,9.781,9.921,9.755,9.755,80562,0
2016-01-22,9.896,10.252,9.896,10.252,37297,0
2016-01-25,10.235,10.235,10.099,10.104,40911,0
2016-01-26,10.186,10.3,10.186,10.261,48309,0
2016-01-27,10.216,10.235,10.123,10.14,53296,0
2016-01-28,10.252,10.261,10.149,10.157,46888,0
2016-01-29,10.192,10.383,10.186,10.363,43353,0
2016-02-01,10.347,10.54,10.287,10.487,77596,0
2016-02-02,10.445,10.445,10.287,10.356,68202,0
2016-02-03,10.401,10.454,10.297,10.41,58268,0
2016-02-04,10.339,10.487,10.297,10.445,56885,0
2016-02-05,10.472,10.472,10.186,10.186,56549,0
2016-02-08,10.133,10.167,9.781,9.853,59704,0
2016-02-09,9.741,9.827,9.696,9.741,42249,0
2016-02-10,9.799,9.88,9.722,9.733,45936,0
2016-02-11,9.592,9.622,9.512,9.583,55651,0
2016-02-12,9.643,9.808,9.643,9.79,38374,0
2016-02-16,9.808,9.896,9.687,9.853,73998,0
2016-02-17,9.947,10.036,9.934,10,56049,0
2016-02-18,10.078,10.078,9.985,10.029,48819,0
2016-02-19,10.019,10.095,9.992,10.068,34275,0
2016-02-22,10.177,10.243,10.14,10.209,28465,0
2016-02-23,10.177,10.287,10.163,10.252,33820,0
2016-02-24,10.216,10.243,10.192,10.235,47038,0
2016-02-25,10.243,10.401,10.243,10.401,45106,0
2016-02-26,10.365,10.445,10.347,10.445,24593,0
2016-02-29,10.428,10.48,10.365,10.428,29550,0
2016-03-01,10.436,10.611,10.392,10.611,41223,0
2016-03-02,10.603,10.741,10.558,10.658,59867,0
2016-03-03,10.707,10.819,10.698,10.819,30486,0
2016-03-04,10.776,10.872,10.767,10.819,30478,0
2016-03-07,10.784,10.872,10.698,10.854,44865,0
2016-03-08,10.872,10.889,10.837,10.854,56609,0
2016-03-09,10.889,10.991,10.809,10.935,41696,0
2016-03-10,11.002,11.059,10.767,10.792,70535,0
2016-03-11,10.889,11.185,10.889,11.002,50920,0
2016-03-14,10.977,11.04,10.933,11.02,30180,0
2016-03-15,11.02,11.192,11.02,11.159,53877,0
2016-03-16,11.168,11.264,11.029,11.168,64891,0
2016-03-17,11.15,11.36,11.141,11.299,51039,0
2016-03-18,11.324,11.342,11.191,11.289,36128,0
2016-03-21,11.236,11.334,11.195,11.299,54170,0
2016-03-22,11.29,11.359,11.112,11.209,43456,0
2016-03-23,11.208,11.324,11.2,11.228,32497,0
2016-03-24,11.228,11.228,11.112,11.157,68970,0
2016-03-28,11.254,11.334,11.245,11.299,39117,0
2016-03-29,11.299,11.557,11.299,11.387,65786,0
2016-03-30,11.449,11.51,11.406,11.51,51026,0
2016-03-31,11.565,11.751,11.387,11.617,100271,0
2016-04-01,11.565,11.626,11.557,11.574,84948,0
2016-04-04,11.61,11.61,11.557,11.592,44053,0
2016-04-05,11.547,11.689,11.538,11.634,58724,0
2016-04-06,11.61,11.626,11.51,11.538,42996,0
2016-04-07,11.484,11.617,11.432,11.475,29207,0
2016-04-08,11.52,11.557,11.458,11.502,31715,0
2016-04-11,11.52,11.52,11.441,11.466,40297,0
2016-04-12,11.528,11.592,11.452,11.592,50980,0
2016-04-13,11.6,11.655,11.508,11.626,101662,0
2016-04-14,11.626,11.642,11.558,11.584,42947,0
2016-04-15,11.592,11.641,11.565,11.61,65144,0
2016-04-18,11.626,11.739,11.621,11.719,58836,0
2016-04-19,11.734,11.866,11.698,11.823,59459,0
2016-04-20,11.848,11.848,11.6,11.625,97147,0
2016-04-21,11.662,11.678,11.334,11.369,141543,0
2016-04-22,11.396,11.466,11.317,11.406,42759,0
2016-04-25,11.423,11.6,11.359,11.422,61770,0
2016-04-26,11.432,11.538,11.432,11.475,47430,0
2016-04-27,11.484,11.538,11.458,11.497,20931,0
2016-04-28,11.432,11.634,11.432,11.492,43859,0
2016-04-29,11.475,11.52,11.406,11.51,51755,0
2016-05-02,11.51,11.592,11.51,11.584,34939,0
2016-05-03,11.557,11.61,11.492,11.557,28351,0
2016-05-04,11.557,11.671,11.538,11.662,100005,0
2016-05-05,11.626,11.698,11.61,11.679,37028,0
2016-05-06,11.671,11.785,11.647,11.785,20563,0
2016-05-09,11.794,11.876,11.785,11.876,59302,0
2016-05-10,11.902,12.018,11.83,11.895,34235,0
2016-05-11,11.876,12.145,11.617,11.707,74547,0
2016-05-12,11.734,11.743,11.605,11.743,34204,0
2016-05-13,11.751,11.751,11.565,11.643,41450,0
2016-05-16,11.565,11.743,11.565,11.707,53068,0
2016-05-17,11.671,11.671,11.484,11.502,72805,0
2016-05-18,11.502,11.51,11.374,11.432,100508,0
2016-05-19,11.396,11.396,11.263,11.31,54359,0
2016-05-20,11.351,11.406,11.351,11.406,34940,0
2016-05-23,11.441,11.592,11.406,11.538,101797,0
2016-05-24,11.61,11.689,11.592,11.611,88060,0
2016-05-25,11.61,11.653,11.484,11.492,103529,0
2016-05-26,11.51,11.528,11.466,11.502,23231,0
2016-05-27,11.547,11.626,11.547,11.61,36401,0
2016-05-31,11.574,11.626,11.51,11.565,142849,0
2016-06-01,11.52,11.6,11.52,11.528,85760,0
2016-06-02,11.52,11.707,11.492,11.528,122370,0
2016-06-03,11.574,11.679,11.538,11.61,40384,0
2016-06-06,11.653,11.653,11.502,11.538,126755,0
2016-06-07,11.557,11.626,11.557,11.61,54985,0
2016-06-08,11.626,11.698,11.6,11.679,100520,0
2016-06-09,11.671,11.716,11.626,11.689,101467,0
2016-06-10,11.662,11.751,11.626,11.716,77222,0
2016-06-13,11.734,11.858,11.713,11.76,52338,0
2016-06-14,11.794,11.858,11.754,11.813,57858,0
2016-06-15,11.813,12.079,11.813,11.945,73218,0
2016-06-16,11.902,12.079,11.734,12.06,56641,0
2016-06-17,12.06,12.188,12.017,12.069,60868,0
2016-06-20,12.151,12.257,12.06,12.151,40702,0
2016-06-21,12.18,12.18,11.943,11.998,52420,0
2016-06-22,11.988,12.087,11.98,12.035,49566,0
2016-06-23,12.06,12.174,12.036,12.123,46020,0
2016-06-24,11.908,12.054,11.844,12.054,51351,0
2016-06-27,12.069,12.223,11.925,12.123,127018,0
2016-06-28,12.151,12.514,12.143,12.352,81950,0
2016-06-29,12.468,12.738,12.367,12.728,52472,0
2016-06-30,12.758,12.794,12.536,12.64,98368,0
2016-07-01,12.649,12.872,12.649,12.803,89343,0
2016-07-05,12.702,12.728,12.521,12.566,66753,0
2016-07-06,12.604,12.645,12.488,12.549,67995,0
2016-07-07,12.549,12.67,12.481,12.514,58348,0
2016-07-08,12.531,12.611,12.43,12.514,65105,0
2016-07-11,12.549,12.625,12.45,12.531,80857,0
2016-07-12,12.521,12.574,12.468,12.468,91147,0
2016-07-13,12.46,12.496,12.372,12.395,73134,0
2016-07-14,12.43,12.496,12.241,12.277,58984,0
2016-07-15,12.223,12.496,12.133,12.377,95444,0
2016-07-18,12.405,12.505,12.405,12.46,79379,0
2016-07-19,12.43,12.574,12.405,12.566,57944,0
2016-07-20,12.574,12.649,12.531,12.604,93728,0
2016-07-21,12.604,12.649,12.505,12.566,75863,0
2016-07-22,12.566,12.829,12.566,12.748,86876,0
2016-07-25,12.758,12.758,12.526,12.574,55324,0
2016-07-26,12.64,12.813,12.605,12.675,47346,0
2016-07-27,12.631,12.829,12.514,12.728,41092,0
2016-07-28,12.784,12.856,12.716,12.829,77299,0
2016-07-29,12.829,12.882,12.711,12.776,57522,0
2016-08-01,12.794,12.846,12.718,12.794,77372,0
2016-08-02,12.803,12.803,12.649,12.728,61428,0
2016-08-03,12.702,12.829,12.631,12.813,60531,0
2016-08-04,12.768,12.829,12.649,12.821,73327,0
2016-08-05,12.784,12.821,12.702,12.776,53872,0
2016-08-08,12.768,12.813,12.693,12.693,44527,0
2016-08-09,12.728,12.844,12.654,12.738,54762,0
2016-08-10,12.748,12.794,12.574,12.675,114348,0
2016-08-11,12.668,12.728,12.549,12.643,69093,0
2016-08-12,12.693,12.829,12.594,12.614,86267,0
2016-08-15,12.622,12.803,12.614,12.64,42009,0
2016-08-16,12.631,12.659,12.514,12.514,45459,0
2016-08-17,12.574,12.601,12.441,12.574,43895,0
2016-08-18,12.531,12.594,12.414,12.468,50927,0
2016-08-19,12.42,12.505,12.42,12.45,38486,0
2016-08-22,12.44,12.531,12.395,12.45,38096,0
2016-08-23,12.549,12.558,12.395,12.488,70988,0
2016-08-24,12.488,12.488,12.315,12.387,71525,0
2016-08-25,12.344,12.496,12.334,12.377,100601,0
2016-08-26,12.405,12.485,12.261,12.286,63439,0
2016-08-29,12.305,12.46,12.305,12.352,80993,0
2016-08-30,12.352,12.36,12.269,12.352,61171,0
2016-08-31,12.344,12.436,12.305,12.352,40617,0
2016-09-01,12.387,12.414,12.286,12.36,58626,0
2016-09-02,12.414,12.53,12.377,12.395,49620,0
2016-09-06,12.468,12.505,12.395,12.496,49526,0
2016-09-07,12.505,12.631,12.468,12.594,69270,0
2016-09-08,12.594,12.64,12.488,12.574,93099,0
2016-09-09,12.488,12.488,12.107,12.161,84463,0
2016-09-12,12.116,12.36,12.107,12.277,57718,0
2016-09-13,12.213,12.213,11.963,11.998,55430,0
2016-09-14,12.036,12.069,11.755,12.016,63124,0
2016-09-15,11.953,12.123,11.953,11.98,57105,0
2016-09-16,11.988,12.048,11.915,11.953,48304,0
2016-09-19,12.036,12.087,11.98,12.087,36771,0
2016-09-20,12.201,12.201,11.996,12.053,76757,0
2016-09-21,12.015,12.097,11.96,12.087,123976,0
2016-09-22,12.216,12.304,12.152,12.216,103314,0
2016-09-23,12.216,12.28,12.117,12.244,88158,0
2016-09-26,12.226,12.283,12.207,12.235,54715,0
2016-09-27,12.254,12.309,12.152,12.201,60713,0
2016-09-28,12.162,12.28,12.143,12.207,80774,0
2016-09-29,12.182,12.201,12.025,12.087,83726,0
2016-09-30,12.124,12.207,12.053,12.124,106806,0
2016-10-03,12.059,12.107,11.913,11.986,132656,0
2016-10-04,11.94,11.94,11.646,11.748,117297,0
2016-10-05,11.748,11.758,11.592,11.627,192792,0
2016-10-06,11.592,11.636,11.509,11.584,91556,0
2016-10-07,11.611,11.659,11.454,11.556,64489,0
2016-10-10,11.527,11.636,11.527,11.636,52153,0
2016-10-11,11.592,11.592,11.445,11.518,75175,0
2016-10-12,11.454,11.584,11.454,11.565,67999,0
2016-10-13,11.546,11.61,11.463,11.601,82470,0
2016-10-14,11.565,11.636,11.489,11.536,79992,0
2016-10-17,11.546,11.551,11.361,11.417,74842,0
2016-10-18,11.49,11.557,11.427,11.463,93998,0
2016-10-19,11.49,11.519,11.418,11.48,100149,0
2016-10-20,11.463,11.512,11.356,11.436,106849,0
2016-10-21,11.361,11.49,11.361,11.49,79933,0
2016-10-24,11.463,11.612,11.463,11.509,113997,0
2016-10-25,11.463,11.509,11.405,11.445,64542,0
2016-10-26,11.408,11.408,11.223,11.315,83060,0
2016-10-27,11.315,11.351,11.055,11.065,103593,0
2016-10-28,11.019,11.175,10.825,11.148,83955,0
2016-10-31,11.175,11.278,11.112,11.27,73354,0
2016-11-01,11.323,11.355,11.036,11.075,93678,0
2016-11-02,11.075,11.083,10.899,10.935,88239,0
2016-11-03,10.935,10.944,10.778,10.815,116453,0
2016-11-04,10.796,10.879,10.786,10.851,83114,0
2016-11-07,10.944,11.306,10.944,11.251,326807,0
2016-11-08,11.26,11.379,11.168,11.342,129625,0
2016-11-09,11.075,11.306,10.958,11.213,212331,0
2016-11-10,11.193,11.193,10.889,10.907,156262,0
2016-11-11,10.843,11.047,10.843,10.935,100427,0
2016-11-14,10.927,11.112,10.862,11.065,68239,0
2016-11-15,11.193,11.193,11,11.102,89410,0
2016-11-16,11.075,11.093,10.972,11.055,68971,0
2016-11-17,11.036,11.261,10.972,11.083,101511,0
2016-11-18,11.045,11.083,10.841,11.065,80621,0
2016-11-21,11.131,11.139,11.038,11.055,118564,0
2016-11-22,11.131,11.204,11.065,11.204,73439,0
2016-11-23,11.131,11.166,11.092,11.158,63148,0
2016-11-25,11.168,11.363,11.168,11.186,31437,0
2016-11-28,11.186,11.239,11.176,11.186,115073,0
2016-11-29,11.186,11.329,11.186,11.224,109070,0
2016-11-30,11.139,11.272,11.075,11.083,99609,0
2016-12-01,11.055,11.093,10.926,10.972,89601,0
2016-12-02,10.99,11.131,10.99,11.131,88473,0
2016-12-05,11.131,11.242,11.13,11.224,73563,0
2016-12-06,11.194,11.306,11.186,11.242,70769,0
2016-12-07,11.307,11.391,11.266,11.391,90976,0
2016-12-08,11.334,11.391,11.288,11.344,68864,0
2016-12-09,11.344,11.42,11.27,11.288,117318,0
2016-12-12,11.223,11.325,11.223,11.298,117669,0
2016-12-13,11.307,11.334,11.203,11.27,111877,0
2016-12-14,11.27,11.284,11.073,11.11,116720,0
2016-12-15,11.091,11.138,10.979,10.997,167024,0
2016-12-16,11.073,11.203,11.073,11.175,122563,0
2016-12-19,11.175,11.306,11.157,11.213,86096,0
2016-12-20,11.185,11.279,11.163,11.193,136508,0
2016-12-21,11.185,11.25,11.12,11.138,92302,0
2016-12-22,11.1,11.186,11.092,11.185,95436,0
2016-12-23,11.175,11.25,11.12,11.175,60407,0
2016-12-27,11.147,11.241,11.147,11.193,107277,0
2016-12-28,11.193,11.213,11.063,11.091,114006,0
2016-12-29,11.157,11.241,11.11,11.241,105192,0
2016-12-30,11.241,11.381,11.241,11.353,78188,0
2017-01-03,11.401,11.513,11.391,11.494,85365,0
2017-01-04,11.541,11.701,11.523,11.681,70646,0
2017-01-05,11.664,11.775,11.598,11.758,67186,0
2017-01-06,11.711,11.88,11.711,11.841,100801,0
2017-01-09,11.824,11.83,11.748,11.804,84374,0
2017-01-10,11.804,11.804,11.691,11.73,82356,0
2017-01-11,11.74,11.748,11.598,11.598,95660,0
2017-01-12,11.598,11.625,11.531,11.541,86329,0
2017-01-13,11.541,11.56,11.504,11.551,80515,0
2017-01-17,11.589,11.616,11.541,11.57,78574,0
2017-01-18,11.561,11.665,11.561,11.645,106740,0
2017-01-19,11.635,11.674,11.475,11.523,87141,0
2017-01-20,11.531,11.598,11.475,11.541,73081,0
2017-01-23,11.682,11.873,11.616,11.863,386550,0
2017-01-24,11.928,12.014,11.853,11.957,318409,0
2017-01-25,12.034,12.083,11.945,12.024,199793,0
2017-01-26,12.088,12.088,11.928,12.034,164435,0
2017-01-27,12.034,12.043,11.919,11.937,153122,0
2017-01-30,11.947,12.024,11.9,11.975,137138,0
2017-01-31,11.957,12.231,11.957,12.118,215648,0
2017-02-01,12.088,12.145,11.909,12.053,377471,0
2017-02-02,12.053,12.088,12.014,12.07,158757,0
2017-02-03,12.088,12.241,12.014,12.014,128480,0
2017-02-06,12.014,12.07,11.967,11.975,72235,0
2017-02-07,12.024,12.043,11.863,11.9,163127,0
2017-02-08,11.919,11.994,11.892,11.909,107203,0
2017-02-09,11.919,11.952,11.796,11.833,190695,0
2017-02-10,11.873,11.957,11.816,11.919,111440,0
2017-02-13,11.975,12.023,11.868,11.9,158052,0
2017-02-14,11.919,11.919,11.785,11.909,113736,0
2017-02-15,11.843,11.872,11.792,11.833,132843,0
2017-02-16,11.815,11.922,11.815,11.815,153407,0
2017-02-17,11.853,11.876,11.748,11.767,106199,0
2017-02-21,11.833,11.9,11.805,11.873,109021,0
2017-02-22,11.9,11.967,11.833,11.863,216077,0
2017-02-23,11.892,11.942,11.843,11.928,118982,0
2017-02-24,11.947,12.025,11.909,12.025,130040,0
2017-02-27,12.053,12.157,12.053,12.147,143505,0
2017-02-28,12.157,12.157,12.044,12.053,94699,0
2017-03-01,12.035,12.119,12.005,12.082,71753,0
2017-03-02,12.119,12.119,11.976,12.015,135155,0
2017-03-03,12.015,12.025,11.892,11.986,86899,0
2017-03-06,11.976,11.976,11.928,11.976,85007,0
2017-03-07,11.976,11.976,11.882,11.928,72129,0
2017-03-08,11.909,11.957,11.767,11.776,129272,0
2017-03-09,11.767,11.825,11.416,11.454,140170,0
2017-03-10,11.501,11.614,11.416,11.481,138132,0
2017-03-13,11.491,11.587,11.473,11.539,92590,0
2017-03-14,11.52,11.539,11.463,11.539,49773,0
2017-03-15,11.52,11.672,11.463,11.587,148846,0
2017-03-16,11.633,11.701,11.549,11.606,135671,0
2017-03-17,11.614,11.776,11.614,11.74,111700,0
2017-03-20,11.795,11.833,11.758,11.833,123785,0
2017-03-21,11.833,11.873,11.671,11.68,87291,0
2017-03-22,11.69,11.767,11.623,11.642,119853,0
2017-03-23,11.739,11.853,11.688,11.776,111568,0
2017-03-24,11.767,11.892,11.747,11.863,89485,0
2017-03-27,11.776,11.873,11.748,11.805,136600,0
2017-03-28,11.805,11.833,11.71,11.785,108015,0
2017-03-29,11.825,11.825,11.71,11.805,103497,0
2017-03-30,11.795,11.815,11.747,11.785,99620,0
2017-03-31,11.757,11.863,11.757,11.785,103864,0
2017-04-03,11.795,11.892,11.795,11.815,139252,0
2017-04-04,11.825,11.938,11.815,11.863,116582,0
2017-04-05,11.843,11.93,11.825,11.825,164041,0
2017-04-06,11.873,11.929,11.843,11.892,73013,0
2017-04-07,11.92,12.016,11.92,11.986,114316,0
2017-04-10,12.016,12.14,12.006,12.13,115893,0
2017-04-11,12.14,12.169,12.091,12.101,96846,0
2017-04-12,12.149,12.172,12.13,12.149,112543,0
2017-04-13,12.159,12.179,12.054,12.054,76147,0
2017-04-17,12.091,12.189,12.091,12.159,127063,0
2017-04-18,12.159,12.233,12.14,12.189,64731,0
2017-04-19,12.149,12.207,12.091,12.111,104871,0
2017-04-20,12.111,12.13,12.072,12.13,65490,0
2017-04-21,12.149,12.179,12.13,12.179,38089,0
2017-04-24,12.245,12.255,12.087,12.198,129610,0
2017-04-25,12.236,12.294,12.216,12.284,101526,0
2017-04-26,12.274,12.333,12.216,12.303,143909,0
2017-04-27,12.333,12.333,12.245,12.313,78597,0
2017-04-28,12.303,12.33,12.189,12.216,122867,0
2017-05-01,12.255,12.323,12.245,12.323,56885,0
2017-05-02,12.323,12.343,12.274,12.303,102246,0
2017-05-03,12.333,12.333,12.189,12.207,101645,0
2017-05-04,12.189,12.189,12.039,12.121,127314,0
2017-05-05,12.149,12.198,12.082,12.091,53538,0
2017-05-08,12.091,12.104,12.005,12.072,93844,0
2017-05-09,12.082,12.085,11.957,11.967,83635,0
2017-05-10,11.986,12.082,11.981,11.986,101035,0
2017-05-11,12.015,12.015,11.88,11.927,126176,0
2017-05-12,11.947,12.035,11.783,11.88,113243,0
2017-05-15,11.908,11.957,11.88,11.899,76230,0
2017-05-16,11.871,11.918,11.841,11.88,69702,0
2017-05-17,11.908,11.957,11.88,11.947,64748,0
2017-05-18,11.937,12.045,11.899,12.016,98140,0
2017-05-19,12.045,12.218,12.006,12.191,98406,0
2017-05-22,12.208,12.247,12.063,12.218,84748,0
2017-05-23,12.228,12.267,12.161,12.191,67965,0
2017-05-24,12.257,12.257,12.208,12.218,42071,0
2017-05-25,12.267,12.393,12.238,12.297,60029,0
2017-05-26,12.373,12.373,12.112,12.132,63718,0
2017-05-30,12.122,12.205,12.063,12.132,77783,0
2017-05-31,12.073,12.135,12.036,12.082,72133,0
2017-06-01,12.082,12.151,12.082,12.142,68820,0
2017-06-02,12.228,12.228,12.161,12.218,41152,0
2017-06-05,12.247,12.249,12.171,12.2,46943,0
2017-06-06,12.2,12.277,12.151,12.218,63917,0
2017-06-07,12.247,12.247,12.191,12.208,34538,0
2017-06-08,12.277,12.277,12.102,12.191,85652,0
2017-06-09,12.208,12.287,12.2,12.228,59944,0
2017-06-12,12.297,12.607,12.246,12.402,147864,0
2017-06-13,12.491,12.491,12.355,12.373,43142,0
2017-06-14,12.373,12.538,12.355,12.452,88157,0
2017-06-15,12.393,12.51,12.373,12.471,51102,0
2017-06-16,12.442,12.518,12.432,12.518,44381,0
2017-06-19,12.501,12.626,12.481,12.587,76425,0
2017-06-20,12.636,12.684,12.528,12.684,78641,0
2017-06-21,12.656,12.656,12.461,12.47,70124,0
2017-06-22,12.47,12.568,12.47,12.518,46793,0
2017-06-23,12.51,12.626,12.5,12.518,52295,0
2017-06-26,12.518,12.616,12.5,12.5,71479,0
2017-06-27,12.51,12.577,12.372,12.441,67857,0
2017-06-28,12.431,12.47,12.314,12.334,200304,0
2017-06-29,12.334,12.338,12.226,12.275,67584,0
2017-06-30,12.295,12.334,12.245,12.265,62769,0
2017-07-03,12.354,12.401,12.314,12.401,87065,0
2017-07-05,12.431,12.431,12.285,12.354,79418,0
2017-07-06,12.295,12.304,12.002,12.089,231616,0
2017-07-07,12.089,12.178,12.052,12.178,97924,0
2017-07-10,12.158,12.207,12.089,12.119,81408,0
2017-07-11,12.158,12.158,12.052,12.089,97548,0
2017-07-12,12.158,12.227,12.099,12.198,89611,0
2017-07-13,12.198,12.203,12.129,12.168,81900,0
2017-07-14,12.226,12.324,12.208,12.324,68650,0
2017-07-17,12.354,12.441,12.285,12.441,119477,0
2017-07-18,12.451,12.451,12.323,12.382,77325,0
2017-07-19,12.411,12.558,12.372,12.558,54092,0
2017-07-20,12.578,12.578,12.48,12.49,80285,0
2017-07-21,12.529,12.549,12.48,12.549,57635,0
2017-07-24,12.549,12.549,12.461,12.51,73930,0
2017-07-25,12.49,12.51,12.411,12.49,111659,0
2017-07-26,12.461,12.539,12.451,12.51,49290,0
2017-07-27,12.51,12.529,12.421,12.461,60162,0
2017-07-28,12.451,12.519,12.441,12.519,65299,0
2017-07-31,12.51,12.529,12.47,12.48,83573,0
2017-08-01,12.529,12.618,12.51,12.588,61154,0
2017-08-02,12.618,12.618,12.461,12.519,58636,0
2017-08-03,12.529,12.561,12.49,12.519,46756,0
2017-08-04,12.539,12.539,12.461,12.461,49882,0
2017-08-07,12.47,12.519,12.411,12.451,85148,0
2017-08-08,12.421,12.441,12.362,12.382,59696,0
2017-08-09,12.401,12.401,12.343,12.372,86496,0
2017-08-10,12.343,12.343,12.117,12.127,98703,0
2017-08-11,12.166,12.382,12.009,12.323,199246,0
2017-08-14,12.353,12.451,12.284,12.284,80087,0
2017-08-15,12.284,12.402,12.284,12.402,49607,0
2017-08-16,12.383,12.471,12.372,12.471,40589,0
2017-08-17,12.442,12.491,12.403,12.412,64218,0
2017-08-18,12.393,12.452,12.353,12.363,41256,0
2017-08-21,12.353,12.393,12.343,12.373,37053,0
2017-08-22,12.422,12.501,12.382,12.442,52512,0
2017-08-23,12.462,12.62,12.462,12.58,57275,0
2017-08-24,12.61,12.61,12.521,12.541,41111,0
2017-08-25,12.59,12.59,12.525,12.57,38982,0
2017-08-28,12.541,12.61,12.54,12.55,64184,0
2017-08-29,12.531,12.56,12.442,12.521,46060,0
2017-08-30,12.521,12.59,12.501,12.59,47776,0
2017-08-31,12.6,12.708,12.57,12.61,60381,0
2017-09-01,12.59,12.649,12.561,12.57,65689,0
2017-09-05,12.59,12.62,12.452,12.471,79632,0
2017-09-06,12.521,12.54,12.471,12.471,40995,0
2017-09-07,12.511,12.59,12.491,12.57,117085,0
2017-09-08,12.56,12.6,12.511,12.531,83555,0
2017-09-11,12.56,12.6,12.541,12.55,63936,0
2017-09-12,12.59,12.59,12.432,12.471,85215,0
2017-09-13,12.462,12.478,12.393,12.442,92271,0
2017-09-14,12.481,12.481,12.383,12.471,80179,0
2017-09-15,12.471,12.506,12.402,12.462,57633,0
2017-09-18,12.452,12.511,12.363,12.471,133685,0
2017-09-19,12.462,12.477,12.402,12.442,101162,0
2017-09-20,12.511,12.511,12.372,12.442,93206,0
2017-09-21,12.422,12.442,12.372,12.392,61210,0
2017-09-22,12.432,12.462,12.382,12.392,38280,0
2017-09-25,12.372,12.433,12.362,12.362,76086,0
2017-09-26,12.352,12.481,12.352,12.412,49054,0
2017-09-27,12.402,12.449,12.322,12.392,70536,0
2017-09-28,12.402,12.442,12.342,12.412,79682,0
2017-09-29,12.422,12.442,12.382,12.382,61529,0
2017-10-02,12.422,12.471,12.382,12.432,60780,0
2017-10-03,12.432,12.442,12.353,12.392,58356,0
2017-10-04,12.422,12.511,12.382,12.462,59215,0
2017-10-05,12.511,12.514,12.432,12.471,66844,0
2017-10-06,12.462,12.531,12.412,12.501,59965,0
2017-10-09,12.553,12.64,12.511,12.511,61221,0
2017-10-10,12.581,12.621,12.541,12.541,53542,0
2017-10-11,12.571,12.649,12.542,12.581,57910,0
2017-10-12,12.531,12.68,12.531,12.65,65829,0
2017-10-13,12.7,12.7,12.67,12.67,44932,0
2017-10-16,12.67,12.71,12.67,12.7,40979,0
2017-10-17,12.72,12.75,12.6551,12.75,41318,0
2017-10-18,12.75,12.75,12.62,12.66,46115,0
2017-10-19,12.67,12.71,12.6343,12.7,37520,0
2017-10-20,12.72,12.72,12.62,12.63,44768,0
2017-10-23,12.63,12.6933,12.53,12.56,96171,0
2017-10-24,12.58,12.66,12.5,12.52,65515,0
2017-10-25,12.51,12.53,12.41,12.43,89908,0
2017-10-26,12.49,12.49,12.35,12.37,62992,0
2017-10-27,12.4,12.54,12.3901,12.52,79509,0
2017-10-30,12.53,12.61,12.5217,12.6,58411,0
2017-10-31,12.6309,12.6309,12.4457,12.54,95251,0
2017-11-01,12.54,12.63,12.54,12.61,67719,0
2017-11-02,12.7,12.72,12.595,12.71,63166,0
2017-11-03,12.72,12.72,12.58,12.64,50369,0
2017-11-06,12.68,12.7899,12.617,12.68,66729,0
2017-11-07,12.75,12.8,12.69,12.769,68088,0
2017-11-08,12.81,12.84,12.75,12.77,73496,0
2017-11-09,12.76,12.84,12.7,12.73,72611,0
2017-11-10,12.73,12.73,12.61,12.63,71537,0
