Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.9672,5.9852,5.9371,5.9793,58958,0
2005-02-28,5.9852,6.0215,5.9852,6.0093,26739,0
2005-03-01,6.0274,6.0576,5.9852,6.0515,39026,0
2005-03-02,6.0395,6.0515,6.0093,6.0515,31387,0
2005-03-03,6.0154,6.0395,5.9852,6.0215,25742,0
2005-03-04,6.0637,6.0937,6.0395,6.0696,40026,0
2005-03-07,6.0274,6.0696,6.0274,6.0637,19928,0
2005-03-08,6.0637,6.0637,6.0274,6.0515,17106,0
2005-03-09,6.0637,6.0696,6.0395,6.0515,38696,0
2005-03-10,6.0515,6.0817,6.0395,6.0515,18932,0
2005-03-11,6.0696,6.0877,6.0515,6.0877,21257,0
2005-03-14,6.0757,6.0757,6.0335,6.0576,22421,0
2005-03-15,6.0877,6.1117,6.0515,6.0515,49490,0
2005-03-16,6.0576,6.1057,6.0456,6.0637,37369,0
2005-03-17,6.0757,6.1178,6.0696,6.1178,42680,0
2005-03-18,6.0877,6.0937,6.0696,6.0817,35207,0
2005-03-21,6.0817,6.0817,5.9672,5.9672,37369,0
2005-03-22,5.9913,5.9913,5.9071,5.913,31057,0
2005-03-23,5.8829,5.9008,5.8288,5.8348,53309,0
2005-03-24,5.8468,5.925,5.7625,5.8829,85695,0
2005-03-28,5.8468,5.8709,5.8288,5.8288,35207,0
2005-03-29,5.7926,5.8046,5.7625,5.7807,32882,0
2005-03-30,5.7625,5.8348,5.7625,5.8348,26404,0
2005-03-31,5.8288,5.8709,5.8288,5.8468,17770,0
2005-04-01,5.8829,5.8829,5.8229,5.8468,12290,0
2005-04-04,5.8046,5.8229,5.7865,5.8229,20927,0
2005-04-05,5.8166,5.8649,5.7926,5.8468,30559,0
2005-04-06,5.8709,5.8829,5.8587,5.8587,21424,0
2005-04-07,5.8709,5.889,5.8468,5.8829,29060,0
2005-04-08,5.8529,5.8768,5.8529,5.8709,12790,0
2005-04-11,5.8768,5.9008,5.8768,5.8829,19431,0
2005-04-12,5.8229,5.8829,5.8229,5.8709,50156,0
2005-04-13,5.8587,5.8709,5.8288,5.8587,15944,0
2005-04-14,5.8468,5.8468,5.7926,5.8468,18932,0
2005-04-15,5.8229,5.8468,5.7807,5.8166,34045,0
2005-04-18,5.7807,5.8348,5.7625,5.8288,30724,0
2005-04-19,5.8468,5.8829,5.8468,5.8709,61613,0
2005-04-20,5.8768,5.8768,5.8468,5.8468,19098,0
2005-04-21,5.8468,5.8768,5.8288,5.8709,38696,0
2005-04-22,5.8709,5.8768,5.8229,5.8468,18765,0
2005-04-25,5.8587,5.8587,5.8046,5.8348,20592,0
2005-04-26,5.8468,5.8468,5.8229,5.8348,12790,0
2005-04-27,5.8046,5.8046,5.7263,5.7625,27735,0
2005-04-28,5.7625,5.7807,5.7263,5.7384,34543,0
2005-04-29,5.7685,5.7926,5.7625,5.7807,14447,0
2005-05-02,5.7926,5.8166,5.7685,5.7807,23086,0
2005-05-03,5.7745,5.8046,5.7444,5.7807,43178,0
2005-05-04,5.7926,5.8348,5.7926,5.8348,21920,0
2005-05-05,5.8409,5.8709,5.8409,5.8649,15944,0
2005-05-06,5.8587,5.8587,5.7807,5.8288,17439,0
2005-05-09,5.8046,5.8229,5.7807,5.8166,18268,0
2005-05-10,5.7807,5.7926,5.7384,5.7384,39359,0
2005-05-11,5.7807,5.7807,5.7263,5.7685,25242,0
2005-05-12,5.7685,5.8166,5.7263,5.7685,38530,0
2005-05-13,5.7685,5.7685,5.7263,5.7384,7971,0
2005-05-16,5.7263,5.7625,5.7202,5.7503,19597,0
2005-05-17,5.7083,5.7503,5.7083,5.7323,11624,0
2005-05-18,5.6903,5.7685,5.6903,5.7685,28397,0
2005-05-19,5.7685,5.8046,5.7384,5.7565,18268,0
2005-05-20,5.7565,5.7685,5.7024,5.7144,27900,0
2005-05-23,5.7024,5.7444,5.7024,5.7024,28729,0
2005-05-24,5.7263,5.7565,5.7263,5.7384,11793,0
2005-05-25,5.7503,5.7926,5.7384,5.7384,41517,0
2005-05-26,5.7807,5.7807,5.7565,5.7565,41850,0
2005-05-27,5.7807,5.8409,5.7807,5.7987,30724,0
2005-05-31,5.7745,5.7987,5.7323,5.7444,98316,0
2005-06-01,5.7685,5.8046,5.7625,5.7987,51650,0
2005-06-02,5.8108,5.889,5.8108,5.8768,47994,0
2005-06-03,5.8649,5.8709,5.8348,5.8468,65268,0
2005-06-06,5.8348,5.8649,5.8108,5.8649,24080,0
2005-06-07,5.889,5.889,5.8529,5.8829,13783,0
2005-06-08,5.8587,5.9071,5.8108,5.8709,50486,0
2005-06-09,5.8409,5.8649,5.8166,5.8468,20927,0
2005-06-10,5.8709,5.8709,5.8108,5.8288,22092,0
2005-06-13,5.8288,5.8468,5.8166,5.8288,47829,0
2005-06-14,5.8468,5.8468,5.8108,5.8348,34543,0
2005-06-15,5.8166,5.8468,5.8166,5.8288,47497,0
2005-06-16,5.8468,5.8529,5.8166,5.8288,65268,0
2005-06-17,5.7745,5.889,5.7745,5.889,109609,0
2005-06-20,5.889,5.889,5.8529,5.8649,40188,0
2005-06-21,5.8587,5.8587,5.8166,5.8288,68921,0
2005-06-22,5.8046,5.8709,5.8046,5.8348,75398,0
2005-06-23,5.8288,5.8709,5.8046,5.8046,65102,0
2005-06-24,5.8468,5.8709,5.7503,5.7625,42017,0
2005-06-27,5.7625,5.7987,5.7202,5.7323,32387,0
2005-06-28,5.6903,5.7745,5.6903,5.7083,60284,0
2005-06-29,5.7503,5.7625,5.7024,5.7323,76561,0
2005-06-30,5.7745,5.8046,5.7323,5.7685,27735,0
2005-07-01,5.7685,5.7745,5.7202,5.7503,24580,0
2005-07-05,5.7083,5.7625,5.6903,5.7024,67591,0
2005-07-06,5.7444,5.7444,5.6783,5.6844,28897,0
2005-07-07,5.6663,5.6963,5.6481,5.6783,23583,0
2005-07-08,5.7083,5.7384,5.6602,5.6844,70084,0
2005-07-11,5.7263,5.7503,5.7083,5.7503,52314,0
2005-07-12,5.7625,5.7865,5.7444,5.7503,169228,0
2005-07-13,5.7926,5.8046,5.7565,5.7745,128709,0
2005-07-14,5.8166,5.8409,5.8046,5.8166,83204,0
2005-07-15,5.8166,5.8468,5.8166,5.8409,29060,0
2005-07-18,5.8587,5.8587,5.8046,5.8046,62611,0
2005-07-19,5.8046,5.8229,5.7745,5.8229,45173,0
2005-07-20,5.8046,5.8229,5.7926,5.8108,51650,0
2005-07-21,5.8166,5.8829,5.8108,5.8409,52812,0
2005-07-22,5.8409,5.8649,5.8409,5.8587,36868,0
2005-07-25,5.8829,5.889,5.8468,5.889,54304,0
2005-07-26,5.8709,5.8829,5.8587,5.8829,15113,0
2005-07-27,5.8829,5.889,5.8709,5.8768,20260,0
2005-07-28,5.9008,5.925,5.9008,5.919,71411,0
2005-07-29,5.9311,5.9551,5.925,5.9431,57128,0
2005-08-01,5.9731,5.9974,5.9731,5.9852,76062,0
2005-08-02,6.0154,6.0637,6.0154,6.0515,61447,0
2005-08-03,6.0757,6.0995,6.0757,6.0937,41354,0
2005-08-04,6.0877,6.0995,6.0757,6.0995,55632,0
2005-08-05,6.0877,6.0995,6.0576,6.0637,36537,0
2005-08-08,6.0995,6.1178,6.0817,6.0817,57128,0
2005-08-09,6.0995,6.1417,6.0995,6.1178,66758,0
2005-08-10,6.1417,6.166,6.1417,6.166,40026,0
2005-08-11,6.166,6.2081,6.166,6.2081,89349,0
2005-08-12,6.178,6.2022,6.154,6.178,90675,0
2005-08-15,6.166,6.1961,6.166,6.1901,34212,0
2005-08-16,6.166,6.1961,6.166,6.178,63442,0
2005-08-17,6.166,6.178,6.16,6.166,27568,0
2005-08-18,6.154,6.16,6.0696,6.1358,100146,0
2005-08-19,6.1417,6.1417,6.1057,6.1178,34380,0
2005-08-22,6.1178,6.1417,6.0995,6.1117,32718,0
2005-08-23,6.1117,6.1117,6.0696,6.0877,34877,0
2005-08-24,6.0637,6.0696,6.0515,6.0576,25911,0
2005-08-25,6.0576,6.0576,6.0274,6.0576,53810,0
2005-08-26,6.0576,6.0576,6.0274,6.0395,16275,0
2005-08-29,6.0154,6.0395,6.0034,6.0395,33547,0
2005-08-30,6.0154,6.0395,5.9974,6.0395,21754,0
2005-08-31,6.0215,6.1417,6.0215,6.1417,38197,0
2005-09-01,6.1417,6.184,6.1417,6.184,42183,0
2005-09-02,6.184,6.2022,6.184,6.2022,29394,0
2005-09-06,6.2202,6.2681,6.2202,6.2562,60452,0
2005-09-07,6.2804,6.3285,6.2804,6.3226,52147,0
2005-09-08,6.2804,6.3226,6.2742,6.3226,27238,0
2005-09-09,6.3346,6.3525,6.3165,6.3407,22253,0
2005-09-12,6.3045,6.3045,6.2742,6.2804,59951,0
2005-09-13,6.2681,6.2681,6.2081,6.2202,67759,0
2005-09-14,6.2502,6.3165,6.2502,6.3165,52147,0
2005-09-15,6.3165,6.3285,6.3104,6.3285,87688,0
2005-09-16,6.3104,6.3646,6.2985,6.3586,21591,0
2005-09-19,6.3767,6.3767,6.3045,6.3104,56633,0
2005-09-20,6.3346,6.3346,6.2804,6.3226,44839,0
2005-09-21,6.2923,6.2923,6.2502,6.2623,28565,0
2005-09-22,6.2623,6.2623,6.166,6.2382,67926,0
2005-09-23,6.2202,6.2261,6.2081,6.2081,33547,0
2005-09-26,6.2923,6.3226,6.2804,6.2923,22421,0
2005-09-27,6.2562,6.2562,6.2143,6.2261,40521,0
2005-09-28,6.2681,6.2985,6.2261,6.2502,40188,0
2005-09-29,6.2502,6.2923,6.2081,6.2742,29894,0
2005-09-30,6.2382,6.2623,6.2323,6.2623,29394,0
2005-10-03,6.3045,6.3466,6.3045,6.3346,79385,0
2005-10-04,6.3165,6.3888,6.3165,6.3525,54304,0
2005-10-05,6.3827,6.3888,6.3407,6.3407,32052,0
2005-10-06,6.3346,6.3888,6.3346,6.3586,27900,0
2005-10-07,6.3525,6.3888,6.3104,6.3226,40356,0
2005-10-10,6.2681,6.3045,6.2623,6.2681,110107,0
2005-10-11,6.3104,6.3104,6.2623,6.2804,54304,0
2005-10-12,6.2742,6.3104,6.2261,6.2382,82539,0
2005-10-13,6.2081,6.2081,6.154,6.1901,70247,0
2005-10-14,6.154,6.2081,6.154,6.1961,65929,0
2005-10-17,6.166,6.2022,6.16,6.1901,84366,0
2005-10-18,6.178,6.2143,6.178,6.2022,51982,0
2005-10-19,6.16,6.184,6.1358,6.184,53476,0
2005-10-20,6.154,6.1901,6.1479,6.154,53976,0
2005-10-21,6.1961,6.1961,6.154,6.178,44507,0
2005-10-24,6.2022,6.2681,6.2022,6.2623,52976,0
2005-10-25,6.2923,6.3104,6.2923,6.2985,38197,0
2005-10-26,6.3045,6.3165,6.2681,6.3045,25078,0
2005-10-27,6.3104,6.3525,6.2804,6.3285,57629,0
2005-10-28,6.2863,6.3346,6.2623,6.2923,62278,0
2005-10-31,6.2502,6.3466,6.2502,6.3466,128208,0
2005-11-01,6.3525,6.3767,6.2804,6.3466,104958,0
2005-11-02,6.3646,6.497,6.3646,6.4731,103795,0
2005-11-03,6.5512,6.5512,6.449,6.5031,70415,0
2005-11-04,6.497,6.5213,6.4549,6.4731,45337,0
2005-11-07,6.431,6.491,6.431,6.491,59288,0
2005-11-08,6.4791,6.497,6.467,6.497,40356,0
2005-11-09,6.497,6.5574,6.4791,6.5031,32882,0
2005-11-10,6.4791,6.5635,6.4791,6.5151,28397,0
2005-11-11,6.5213,6.5875,6.5213,6.5635,30059,0
2005-11-14,6.5272,6.6476,6.5272,6.5454,54141,0
2005-11-15,6.5272,6.5574,6.5031,6.5031,42680,0
2005-11-16,6.5574,6.5574,6.5213,6.5213,23583,0
2005-11-17,6.5454,6.5875,6.5213,6.5875,48991,0
2005-11-18,6.5454,6.6476,6.5454,6.6296,58792,0
2005-11-21,6.6899,6.6899,6.5934,6.6656,97650,0
2005-11-22,6.6055,6.6777,6.6055,6.6777,22751,0
2005-11-23,6.6296,6.7079,6.6296,6.6476,25410,0
2005-11-25,6.6718,6.7079,6.6656,6.696,8306,0
2005-11-28,6.6055,6.7141,6.6055,6.6656,51481,0
2005-11-29,6.726,6.726,6.6596,6.6718,54638,0
2005-11-30,6.726,6.726,6.6296,6.6777,173213,0
2005-12-01,6.6476,6.8645,6.6416,6.7079,38530,0
2005-12-02,6.7079,6.8042,6.6718,6.7682,46168,0
2005-12-05,6.7741,6.8524,6.738,6.762,44341,0
2005-12-06,6.7982,6.8342,6.7982,6.8224,45506,0
2005-12-07,6.8342,6.8404,6.8224,6.8342,19431,0
2005-12-08,6.8103,7.0994,6.8103,6.9066,89183,0
2005-12-09,6.9427,6.9427,6.8764,6.9368,76561,0
2005-12-12,6.9729,6.9729,6.8764,6.8946,82705,0
2005-12-13,6.9368,6.9368,6.8583,6.9307,61447,0
2005-12-14,6.9368,6.9368,6.8884,6.9066,65929,0
2005-12-15,7.0332,7.0332,6.7982,6.9368,95158,0
2005-12-16,6.9788,6.9788,6.8583,6.8583,67093,0
2005-12-19,6.9368,6.9729,6.8524,6.9307,52480,0
2005-12-20,6.9126,6.9549,6.8825,6.8884,37369,0
2005-12-21,6.8825,6.9549,6.8825,6.8946,38197,0
2005-12-22,6.8946,6.9549,6.8825,6.8825,57462,0
2005-12-23,6.9368,6.9549,6.9126,6.9246,41850,0
2005-12-27,6.9788,7.0207,6.9307,6.9368,45173,0
2005-12-28,6.8825,6.9909,6.8825,6.9909,30225,0
2005-12-29,7.0088,7.0148,6.9729,6.9969,51650,0
2005-12-30,6.9549,6.9909,6.9488,6.9846,393262,0
2006-01-03,7.0207,7.1233,7.0029,7.1054,75729,0
2006-01-04,7.1838,7.2076,7.1532,7.201,45668,0
2006-01-05,7.2256,7.2741,7.2197,7.2741,28234,0
2006-01-06,7.2375,7.2981,7.2375,7.2981,44839,0
2006-01-09,7.3219,7.4608,7.3219,7.4003,39858,0
2006-01-10,7.3703,7.3703,7.3107,7.3467,27900,0
2006-01-11,7.3583,7.4122,7.3583,7.3756,42515,0
2006-01-12,7.4003,7.4003,7.3338,7.3583,19763,0
2006-01-13,7.3583,7.3703,7.3467,7.3467,60948,0
2006-01-17,7.3645,7.3703,7.3338,7.3399,14284,0
2006-01-18,7.3219,7.3526,7.2981,7.304,39692,0
2006-01-19,7.3219,7.3703,7.3219,7.3583,17271,0
2006-01-20,7.3824,7.4122,7.3107,7.3107,20927,0
2006-01-23,7.3159,7.4063,7.304,7.3703,52314,0
2006-01-24,7.3703,7.3703,7.3583,7.3583,17603,0
2006-01-25,7.3645,7.3884,7.3107,7.3338,20592,0
2006-01-26,7.3756,7.4122,7.3756,7.3824,20095,0
2006-01-27,7.3884,7.4667,7.3645,7.3645,42847,0
2006-01-30,7.304,7.4063,7.2981,7.4063,32549,0
2006-01-31,7.4122,7.4122,7.3703,7.4063,34877,0
2006-02-01,7.3943,7.4122,7.3467,7.3884,35040,0
2006-02-02,7.3884,7.3884,7.3219,7.3467,19265,0
2006-02-03,7.4063,7.4063,7.3467,7.3526,40356,0
2006-02-06,7.304,7.3756,7.304,7.3219,55467,0
2006-02-07,7.3703,7.3703,7.2375,7.292,63608,0
2006-02-08,7.3219,7.3583,7.2554,7.3526,28234,0
2006-02-09,7.3884,7.3884,7.3107,7.3107,23914,0
2006-02-10,7.292,7.4122,7.286,7.2981,45506,0
2006-02-13,7.2741,7.3107,7.2554,7.2554,20592,0
2006-02-14,7.2554,7.3583,7.1233,7.3526,166406,0
2006-02-15,7.3526,7.3526,7.292,7.292,12790,0
2006-02-16,7.3107,7.3399,7.286,7.3399,21093,0
2006-02-17,7.3467,7.3467,7.292,7.3159,8636,0
2006-02-21,7.3467,7.4249,7.3467,7.3884,71078,0
2006-02-22,7.3645,7.4302,7.3645,7.3884,46832,0
2006-02-23,7.3884,7.3884,7.3219,7.3824,27071,0
2006-02-24,7.3703,7.3703,7.304,7.3338,16773,0
2006-02-27,7.3107,7.3884,7.2981,7.3526,34045,0
2006-02-28,7.3526,7.4003,7.2981,7.3338,29227,0
2006-03-01,7.3756,7.3884,7.3756,7.3884,48495,0
2006-03-02,7.3884,7.4362,7.3824,7.4362,77391,0
2006-03-03,7.4122,7.4122,7.3526,7.3943,24080,0
2006-03-06,7.4122,7.4249,7.3943,7.419,56135,0
2006-03-07,7.3703,7.3756,7.3583,7.3645,32387,0
2006-03-08,7.3583,7.3703,7.286,7.286,26404,0
2006-03-09,7.3338,7.3884,7.3279,7.3703,21754,0
2006-03-10,7.3467,7.4249,7.3107,7.4249,25575,0
2006-03-13,7.3884,7.4302,7.3884,7.4249,29894,0
2006-03-14,7.4302,7.4728,7.419,7.4421,40188,0
2006-03-15,7.4965,7.5271,7.4608,7.4667,31552,0
2006-03-16,7.5025,7.5332,7.4728,7.5271,31387,0
2006-03-17,7.575,7.6354,7.5391,7.5631,35706,0
2006-03-20,7.6108,7.7078,7.5929,7.6167,41517,0
2006-03-21,7.6055,7.7437,7.6055,7.6354,45337,0
2006-03-22,7.575,7.7557,7.575,7.6893,36037,0
2006-03-23,7.6893,7.7078,7.6652,7.7078,40026,0
2006-03-24,7.6167,7.7012,7.6167,7.6952,28234,0
2006-03-27,7.6414,7.6833,7.5809,7.6354,22092,0
2006-03-28,7.5929,7.6108,7.569,7.5996,16773,0
2006-03-29,7.6354,7.6652,7.575,7.5996,15944,0
2006-03-30,7.6227,7.6713,7.575,7.6414,10628,0
2006-03-31,7.6652,7.7078,7.6474,7.6474,17439,0
2006-04-03,7.6952,7.7012,7.5996,7.7012,37201,0
2006-04-04,7.7078,7.7495,7.6893,7.7495,83370,0
2006-04-05,7.8033,7.8945,7.7855,7.8638,59452,0
2006-04-06,7.8945,8.0804,7.828,8.0266,73073,0
2006-04-07,8.0632,8.0632,7.9364,7.9364,25742,0
2006-04-10,7.9124,8.0086,7.8757,8.0027,28897,0
2006-04-11,8.0199,8.0199,7.9244,7.949,21257,0
2006-04-12,8.1407,8.1407,7.9183,7.955,69420,0
2006-04-13,7.9602,7.9602,7.8757,7.8757,22421,0
2006-04-17,7.8699,7.9183,7.8699,7.8757,20260,0
2006-04-18,7.9183,7.984,7.9183,7.9721,23086,0
2006-04-19,7.9423,7.984,7.9364,7.984,26903,0
2006-04-20,7.9782,7.984,7.9183,7.9423,9133,0
2006-04-21,7.9183,7.984,7.9183,7.9721,13453,0
2006-04-24,8.1654,8.1654,8.0505,8.1228,31221,0
2006-04-25,8.1774,8.2133,8.0991,8.1654,44174,0
2006-04-26,8.1834,8.2312,8.1654,8.2133,37697,0
2006-04-27,8.2312,8.255,8.1407,8.255,45836,0
2006-04-28,8.2437,8.255,8.1945,8.255,28067,0
2006-05-01,8.255,8.3095,8.2379,8.2857,40188,0
2006-05-02,8.3275,8.5564,8.3275,8.5271,51813,0
2006-05-03,8.5564,8.569,8.4416,8.5271,24245,0
2006-05-04,8.5084,8.5325,8.3275,8.3879,33879,0
2006-05-05,8.3401,8.5022,8.3401,8.5022,32052,0
2006-05-08,8.5325,8.6526,8.5325,8.5743,39692,0
2006-05-09,8.689,8.689,8.6223,8.6473,77056,0
2006-05-10,8.6223,8.67,8.5743,8.6047,45506,0
2006-05-11,8.7019,8.7247,8.6295,8.6764,37201,0
2006-05-12,8.6654,8.67,8.496,8.593,51813,0
2006-05-15,8.4837,8.4837,8.1715,8.3275,75229,0
2006-05-16,8.3581,8.5084,8.3581,8.4721,46335,0
2006-05-17,8.4186,8.4298,8.1715,8.2013,38863,0
2006-05-18,8.2797,8.2916,8.1297,8.1528,44174,0
2006-05-19,8.2133,8.2133,7.7557,7.7676,116915,0
2006-05-22,7.7803,7.7803,7.5503,7.6354,94496,0
2006-05-23,7.6893,7.8945,7.6893,7.8221,49988,0
2006-05-24,7.8221,7.8221,7.7311,7.7495,36205,0
2006-05-25,7.7676,7.8221,7.6833,7.7855,212574,0
2006-05-26,7.8757,8.0086,7.8521,7.9721,63608,0
2006-05-30,7.9058,7.9364,7.8699,7.8699,54971,0
2006-05-31,7.8996,7.9183,7.8757,7.8757,36701,0
2006-06-01,7.8699,7.8699,7.8221,7.8638,34543,0
2006-06-02,7.955,8.0445,7.8757,7.9304,47162,0
2006-06-05,8.0086,8.0445,7.9183,7.9183,44675,0
2006-06-06,7.8699,7.8825,7.846,7.8699,45337,0
2006-06-07,7.8221,7.8221,7.7615,7.8221,61283,0
2006-06-08,7.5996,7.6108,7.3583,7.5212,128375,0
2006-06-09,7.5503,7.6167,7.5212,7.5391,11293,0
2006-06-12,7.5271,7.5391,7.3645,7.3645,44174,0
2006-06-13,7.3338,7.3338,7.1172,7.1293,100971,0
2006-06-14,7.0871,7.3399,7.0871,7.3399,90344,0
2006-06-15,7.4667,7.5809,7.4667,7.5631,66262,0
2006-06-16,7.5809,7.6167,7.5631,7.569,31719,0
2006-06-19,7.587,7.587,7.4481,7.5452,13453,0
2006-06-20,7.4481,7.5809,7.4481,7.5085,24080,0
2006-06-21,7.4965,7.6227,7.4965,7.6227,18932,0
2006-06-22,7.6227,7.6474,7.5503,7.5809,13617,0
2006-06-23,7.5146,7.6108,7.5146,7.5452,25410,0
2006-06-26,7.5332,7.587,7.5332,7.5631,30225,0
2006-06-27,7.5452,7.5631,7.3107,7.4063,38362,0
2006-06-28,7.4547,7.569,7.4547,7.4788,36537,0
2006-06-29,7.6354,7.7078,7.6287,7.7078,84699,0
2006-06-30,7.725,7.725,7.6593,7.7012,19098,0
2006-07-03,7.7615,7.9124,7.7615,7.846,16942,0
2006-07-05,7.8221,7.8638,7.7742,7.8638,19265,0
2006-07-06,7.8825,8.0027,7.8221,7.8221,70084,0
2006-07-07,7.8221,7.8996,7.7914,7.8521,41354,0
2006-07-10,7.8221,7.9124,7.8221,7.8393,30059,0
2006-07-11,7.8221,7.8638,7.7855,7.828,23250,0
2006-07-12,7.8221,7.8638,7.7803,7.834,30225,0
2006-07-13,7.7803,7.7855,7.6893,7.6893,14616,0
2006-07-14,7.6652,7.6833,7.6055,7.6652,28729,0
2006-07-17,7.5503,7.5503,7.4788,7.5212,45006,0
2006-07-18,7.5212,7.587,7.5212,7.5212,20927,0
2006-07-19,7.5212,7.7495,7.5212,7.6833,44341,0
2006-07-20,7.725,7.7803,7.7012,7.7012,26903,0
2006-07-21,7.7495,7.7495,7.6533,7.6771,62278,0
2006-07-24,7.725,7.8521,7.6354,7.8393,79714,0
2006-07-25,7.828,7.828,7.7078,7.7855,17271,0
2006-07-26,7.725,7.8578,7.725,7.8578,17271,0
2006-07-27,7.8638,7.9058,7.8221,7.8885,48825,0
2006-07-28,7.9244,8.0744,7.9244,8.0139,43678,0
2006-07-31,8.0027,8.0572,8.0027,8.0086,59121,0
2006-08-01,8.0325,8.0325,7.846,7.9364,24744,0
2006-08-02,7.9423,7.984,7.9124,7.949,75398,0
2006-08-03,7.9364,8.0266,7.9304,8.0266,70084,0
2006-08-04,8.0199,8.0505,7.9907,8.0266,18601,0
2006-08-07,8.0027,8.0266,7.9907,7.9907,84699,0
2006-08-08,7.9782,8.0139,7.9782,8.0086,24744,0
2006-08-09,8.0266,8.0744,8.0139,8.0139,80546,0
2006-08-10,7.984,8.0505,7.984,8.0505,18932,0
2006-08-11,8.0027,8.0199,7.9058,8.0027,63608,0
2006-08-14,8.0325,8.0924,8.0325,8.0632,58792,0
2006-08-15,8.111,8.1887,8.0744,8.1834,65435,0
2006-08-16,8.2133,8.2379,8.147,8.1834,27900,0
2006-08-17,8.1654,8.249,8.1654,8.2437,36868,0
2006-08-18,8.255,8.2736,8.1887,8.2379,19098,0
2006-08-21,8.255,8.255,8.147,8.2073,36037,0
2006-08-22,8.1654,8.2797,8.1654,8.2192,91173,0
2006-08-23,8.2013,8.2252,8.1715,8.2252,27568,0
2006-08-24,8.249,8.2736,8.2133,8.2133,22751,0
2006-08-25,8.1887,8.2857,8.1887,8.2797,30225,0
2006-08-28,8.1834,8.2797,8.1834,8.2437,18268,0
2006-08-29,8.2857,8.3632,8.2669,8.3462,38696,0
2006-08-30,8.3401,8.4416,8.3275,8.4119,72906,0
2006-08-31,8.4837,8.4897,8.4237,8.4897,60119,0
2006-09-01,8.4783,8.5138,8.4721,8.5138,23914,0
2006-09-05,8.5869,8.6654,8.5441,8.6654,109277,0
2006-09-06,8.6348,8.6348,8.4783,8.5209,31387,0
2006-09-07,8.4666,8.4783,8.3752,8.4237,40188,0
2006-09-08,8.4897,8.4897,8.4058,8.4416,14616,0
2006-09-11,8.4119,8.4237,8.3752,8.3752,46665,0
2006-09-12,8.3998,8.5806,8.3998,8.569,26074,0
2006-09-13,8.5629,8.5869,8.5503,8.569,32549,0
2006-09-14,8.5441,8.5564,8.4666,8.5022,66928,0
2006-09-15,8.5022,8.5869,8.5022,8.5325,27071,0
2006-09-18,8.5325,8.5806,8.4721,8.5325,48495,0
2006-09-19,8.5138,8.5743,8.5138,8.5379,28897,0
2006-09-20,8.6161,8.6654,8.6047,8.6223,45836,0
2006-09-21,8.6764,8.7374,8.6047,8.7119,57295,0
2006-09-22,8.6827,8.6827,8.6473,8.67,27568,0
2006-09-25,8.6764,8.7437,8.6764,8.7374,22585,0
2006-09-26,8.7547,8.7848,8.7247,8.7848,41186,0
2006-09-27,8.761,8.7911,8.7119,8.761,39193,0
2006-09-28,8.7437,8.803,8.7247,8.7683,30724,0
2006-09-29,8.7683,8.7729,8.7374,8.7374,27071,0
2006-10-02,8.7437,8.7547,8.7183,8.7183,20260,0
2006-10-03,8.5806,8.7119,8.5806,8.7073,47162,0
2006-10-04,8.7019,8.7683,8.6764,8.7683,26240,0
2006-10-05,8.6827,8.7729,8.6827,8.7374,24744,0
2006-10-06,8.7437,8.7437,8.6946,8.7437,25742,0
2006-10-09,8.7683,8.8103,8.7311,8.7848,21424,0
2006-10-10,8.7911,8.8877,8.7911,8.8877,39026,0
2006-10-11,8.8395,8.8821,8.7019,8.8103,56962,0
2006-10-12,8.7683,8.8222,8.7683,8.7911,11959,0
2006-10-13,8.7911,8.7911,8.6581,8.7848,61114,0
2006-10-16,8.7073,8.7911,8.6946,8.7911,29060,0
2006-10-17,8.7437,8.7437,8.7019,8.7073,20095,0
2006-10-18,8.7848,8.7848,8.7437,8.7729,22092,0
2006-10-19,8.7729,8.8276,8.7729,8.803,24580,0
2006-10-20,8.803,8.8576,8.7793,8.7911,68921,0
2006-10-23,8.8222,8.8631,8.7729,8.8576,60782,0
2006-10-24,8.8222,8.8222,8.7019,8.7247,36537,0
2006-10-25,8.7311,8.7848,8.7311,8.7848,24245,0
2006-10-26,8.8821,8.8821,8.7492,8.761,61946,0
2006-10-27,8.7848,8.8459,8.7492,8.7848,66430,0
2006-10-30,8.8103,8.8695,8.7729,8.8157,34380,0
2006-10-31,8.803,8.8395,8.761,8.7729,84532,0
2006-11-01,8.8222,8.8222,8.7967,8.803,31886,0
2006-11-02,8.803,8.833,8.7967,8.8222,32549,0
2006-11-03,8.8276,8.8523,8.7911,8.8276,36037,0
2006-11-06,8.8695,8.9115,8.8631,8.8821,30559,0
2006-11-07,8.9241,9.008,8.9241,8.9961,62611,0
2006-11-08,8.9305,9.0025,8.9241,8.9843,25410,0
2006-11-09,9.0323,9.0618,8.9843,8.9843,22585,0
2006-11-10,8.9661,9.0266,8.9597,8.9843,22092,0
2006-11-13,9.0025,9.0684,8.9961,9.0025,41517,0
2006-11-14,9.056,9.056,9.0025,9.0503,32052,0
2006-11-15,9.0503,9.0684,9.0447,9.0684,25410,0
2006-11-16,9.0025,9.0741,9.0025,9.0323,21754,0
2006-11-17,9.0266,9.1168,9.0025,9.0865,31057,0
2006-11-20,9.0865,9.1046,9.0025,9.0447,34045,0
2006-11-21,9.0865,9.1395,9.056,9.0931,26739,0
2006-11-22,9.1339,9.1823,9.1339,9.1766,30724,0
2006-11-24,9.1216,9.1652,9.1112,9.1652,17934,0
2006-11-27,9.1823,9.2013,9.1216,9.1216,54304,0
2006-11-28,9.0323,9.1046,9.0198,9.0799,32549,0
2006-11-29,9.0931,9.1595,9.0931,9.1216,6312,0
2006-11-30,9.1395,9.2013,9.1216,9.2013,24080,0
2006-12-01,9.1595,9.2185,9.1292,9.1529,21754,0
2006-12-04,9.1652,9.3818,9.1652,9.3684,37369,0
2006-12-05,9.3684,9.4055,9.3162,9.4055,57795,0
2006-12-06,9.375,9.3818,9.2602,9.2602,76062,0
2006-12-07,9.3684,9.508,9.3628,9.448,123722,0
2006-12-08,9.4836,9.501,9.3457,9.3457,117247,0
2006-12-11,9.3684,9.4658,9.3684,9.4164,106122,0
2006-12-12,9.4658,9.604,9.4658,9.604,61114,0
2006-12-13,9.611,9.677,9.514,9.677,208091,0
2006-12-14,9.712,9.731,9.567,9.682,130533,0
2006-12-15,9.742,9.742,9.591,9.639,94826,0
2006-12-18,9.696,9.696,9.567,9.634,60617,0
2006-12-19,9.549,9.567,9.526,9.556,63442,0
2006-12-20,9.58,9.616,9.556,9.562,29060,0
2006-12-21,9.611,9.616,9.538,9.567,24245,0
2006-12-22,9.567,9.611,9.543,9.556,27900,0
2006-12-26,9.621,9.621,9.538,9.543,27568,0
2006-12-27,9.543,9.621,9.543,9.621,22916,0
2006-12-28,9.621,9.645,9.588,9.597,29227,0
2006-12-29,9.556,9.645,9.556,9.616,21754,0
2007-01-03,9.742,9.79,9.701,9.718,71078,0
2007-01-04,9.731,9.748,9.639,9.696,29560,0
2007-01-05,9.677,9.712,9.616,9.621,39026,0
2007-01-08,9.611,9.611,9.556,9.567,38030,0
2007-01-09,9.591,9.628,9.556,9.574,34045,0
2007-01-10,9.574,9.574,9.514,9.549,38030,0
2007-01-11,9.549,9.682,9.549,9.621,20592,0
2007-01-12,9.664,9.796,9.658,9.767,51650,0
2007-01-16,9.819,9.886,9.784,9.815,57128,0
2007-01-17,9.862,9.881,9.784,9.819,43514,0
2007-01-18,9.918,9.918,9.748,9.852,52646,0
2007-01-19,9.767,9.862,9.748,9.862,22585,0
2007-01-22,9.893,9.911,9.78,9.784,38030,0
2007-01-23,9.819,9.959,9.819,9.893,40521,0
2007-01-24,9.918,10.002,9.893,9.953,110602,0
2007-01-25,9.965,10.013,9.748,9.876,51481,0
2007-01-26,9.918,9.918,9.79,9.893,101303,0
2007-01-29,9.948,9.995,9.876,9.995,267213,0
2007-01-30,10.043,10.056,9.893,10.008,201447,0
2007-01-31,10.008,10.122,10.008,10.105,65435,0
2007-02-01,10.146,10.219,10.133,10.183,34380,0
2007-02-02,10.196,10.248,10.146,10.212,26739,0
2007-02-05,10.206,10.224,10.067,10.219,53309,0
2007-02-06,10.206,10.255,10.196,10.255,19928,0
2007-02-07,10.206,10.274,10.206,10.255,20927,0
2007-02-08,10.231,10.231,10.116,10.152,44507,0
2007-02-09,10.196,10.196,10.074,10.116,36037,0
2007-02-12,10.116,10.159,10.067,10.128,35539,0
2007-02-13,10.159,10.188,10.092,10.17,42464,0
2007-02-14,10.17,10.255,10.122,10.17,47162,0
2007-02-15,10.188,10.315,10.188,10.248,69087,0
2007-02-16,10.255,10.321,10.224,10.303,46502,0
2007-02-20,10.315,10.315,10.237,10.315,35539,0
2007-02-21,10.261,10.267,10.14,10.2,39692,0
2007-02-22,10.206,10.321,10.206,10.321,31719,0
2007-02-23,10.267,10.315,10.255,10.297,52314,0
2007-02-26,10.267,10.28,10.2,10.242,54971,0
2007-02-27,10.067,10.074,9.514,9.588,323012,0
2007-02-28,9.567,9.773,9.567,9.718,78718,0
2007-03-01,9.4895,9.658,9.4767,9.574,54971,0
2007-03-02,9.611,9.645,9.556,9.604,58292,0
2007-03-05,9.375,9.448,9.2915,9.3201,125884,0
2007-03-06,9.4352,9.58,9.3628,9.574,94496,0
2007-03-07,9.611,9.748,9.611,9.731,53642,0
2007-03-08,9.718,9.978,9.682,9.978,139336,0
2007-03-09,9.978,9.978,9.81,9.899,89014,0
2007-03-12,9.868,9.941,9.852,9.905,37866,0
2007-03-13,9.591,9.845,9.591,9.701,55137,0
2007-03-14,9.538,9.696,9.508,9.688,46003,0
2007-03-15,9.67,9.705,9.604,9.688,52812,0
2007-03-16,9.731,9.784,9.712,9.773,34212,0
2007-03-19,9.978,9.978,9.819,9.911,60948,0
2007-03-20,9.911,9.978,9.893,9.965,28897,0
2007-03-21,10.122,10.152,9.978,10.133,31221,0
2007-03-22,10.146,10.146,10.099,10.116,25742,0
2007-03-23,10.17,10.196,10.11,10.176,13617,0
2007-03-26,10.176,10.176,10.128,10.164,88850,0
2007-03-27,10.17,10.17,10.11,10.11,53309,0
2007-03-28,10.146,10.146,10.002,10.067,70580,0
2007-03-29,10.196,10.196,10.074,10.146,84699,0
2007-03-30,10.128,10.133,10.085,10.128,68589,0
2007-04-02,10.122,10.133,10.067,10.11,113929,0
2007-04-03,10.17,10.183,10.146,10.17,87853,0
2007-04-04,10.17,10.183,10.146,10.17,57795,0
2007-04-05,10.206,10.231,10.196,10.2,176038,0
2007-04-09,10.327,10.352,10.261,10.315,77056,0
2007-04-10,10.315,10.315,10.274,10.297,62611,0
2007-04-11,10.387,10.387,10.274,10.284,48991,0
2007-04-12,10.321,10.321,10.242,10.297,56301,0
2007-04-13,10.424,10.47,10.196,10.284,321684,0
2007-04-16,10.399,10.43,10.352,10.376,65597,0
2007-04-17,10.424,10.448,10.376,10.424,58292,0
2007-04-18,10.46,10.466,10.435,10.448,84200,0
2007-04-19,10.381,10.448,10.381,10.393,33547,0
2007-04-20,10.478,10.55,10.454,10.47,73572,0
2007-04-23,10.405,10.483,10.405,10.443,86023,0
2007-04-24,10.503,10.503,10.435,10.46,42183,0
2007-04-25,10.47,10.507,10.466,10.503,88850,0
2007-04-26,10.526,10.532,10.503,10.52,95325,0
2007-04-27,10.556,10.556,10.496,10.52,53143,0
2007-04-30,10.526,10.562,10.526,10.526,102800,0
2007-05-01,10.562,10.568,10.466,10.537,89845,0
2007-05-02,10.503,10.575,10.466,10.575,58124,0
2007-05-03,10.514,10.562,10.448,10.507,105623,0
2007-05-04,10.568,10.575,10.503,10.532,46003,0
2007-05-07,10.514,10.562,10.448,10.496,66430,0
2007-05-08,10.466,10.466,9.838,10.2,649883,0
2007-05-09,10.224,10.411,10.2,10.381,226192,0
2007-05-10,10.363,10.435,10.297,10.315,100971,0
2007-05-11,10.327,10.435,10.308,10.43,79219,0
2007-05-14,10.448,10.466,10.399,10.443,104294,0
2007-05-15,10.514,10.526,10.47,10.507,68589,0
2007-05-16,10.556,10.575,10.47,10.496,221875,0
2007-05-17,10.489,10.489,10.448,10.454,90843,0
2007-05-18,10.387,10.47,10.381,10.466,201946,0
2007-05-21,10.532,10.537,10.466,10.514,160925,0
2007-05-22,10.081,10.128,9.881,9.918,306072,0
2007-05-23,9.948,10.05,9.948,9.995,167069,0
2007-05-24,9.918,9.971,9.688,9.718,169561,0
2007-05-25,9.767,9.858,9.767,9.819,79714,0
2007-05-29,9.899,10.122,9.893,10.026,199288,0
2007-05-30,9.995,10.128,9.918,9.953,177201,0
2007-05-31,9.99,9.99,9.868,9.893,96322,0
2007-06-01,9.918,9.918,9.79,9.845,152453,0
2007-06-04,9.815,9.819,9.628,9.664,254091,0
2007-06-05,9.664,9.705,9.597,9.701,249442,0
2007-06-06,9.574,9.701,9.574,9.597,112431,0
2007-06-07,9.514,9.543,9.2792,9.3399,172717,0
2007-06-08,9.3201,9.3878,9.1881,9.3684,116583,0
2007-06-11,9.2545,9.358,9.2545,9.3162,191814,0
2007-06-12,9.3162,9.3162,9.1881,9.1881,120405,0
2007-06-13,9.1947,9.2602,9.1881,9.2431,206596,0
2007-06-14,9.2602,9.3201,9.2602,9.2972,260403,0
2007-06-15,9.3628,9.4055,9.3399,9.3523,235492,0
2007-06-18,9.358,9.4055,9.2915,9.2915,189822,0
2007-06-19,9.3523,9.3523,9.2792,9.2849,405056,0
2007-06-20,9.3029,9.3201,9.2915,9.2972,565648,0
2007-06-21,9.2972,9.2972,9.2365,9.2431,380639,0
2007-06-22,9.2487,9.2545,9.2251,9.2251,276180,0
2007-06-25,9.2308,9.2602,9.207,9.2487,226358,0
2007-06-26,9.2744,9.2744,9.207,9.2487,186500,0
2007-06-27,9.2431,9.2431,9.0865,9.1766,196298,0
2007-06-28,9.2185,9.2185,9.038,9.0799,622610,0
2007-06-29,9.0741,9.1947,9.0618,9.1947,637390,0
2007-07-02,9.2365,9.3201,9.2251,9.3201,332312,0
2007-07-03,9.3457,9.4767,9.3333,9.4401,173713,0
2007-07-05,9.4964,9.508,9.4164,9.4401,278672,0
2007-07-06,9.4401,9.532,9.4401,9.514,175873,0
2007-07-09,9.604,9.604,9.52,9.567,166573,0
2007-07-10,9.556,9.58,9.4767,9.4836,136014,0
2007-07-11,9.58,9.58,9.4836,9.543,138671,0
2007-07-12,9.549,9.688,9.549,9.688,161591,0
2007-07-13,9.688,9.705,9.588,9.705,67428,0
2007-07-16,9.705,9.712,9.664,9.688,124720,0
2007-07-17,9.688,9.688,9.532,9.532,106952,0
2007-07-18,9.532,9.543,9.3937,9.4302,97483,0
2007-07-19,9.591,9.621,9.4767,9.514,139003,0
2007-07-20,9.556,9.556,9.375,9.4352,117247,0
2007-07-23,9.4767,9.4767,9.3986,9.4401,84366,0
2007-07-24,9.4164,9.4352,9.2972,9.2972,146478,0
2007-07-25,9.3029,9.3162,9.1529,9.2545,164579,0
2007-07-26,9.1112,9.1395,8.9361,8.9478,231838,0
2007-07-27,8.9534,9.0618,8.8631,8.8986,156940,0
2007-07-30,8.9305,9.1766,8.9305,9.0503,191482,0
2007-07-31,9.1947,9.1947,9.0978,9.0978,121399,0
2007-08-01,9.0134,9.0799,8.905,9.008,181518,0
2007-08-02,9.0134,9.0447,8.9724,9.0447,73572,0
2007-08-03,9.008,9.008,8.8821,8.8821,116583,0
2007-08-06,8.9115,8.9906,8.8821,8.9661,76893,0
2007-08-07,8.9534,9.038,8.9178,8.9724,78387,0
2007-08-08,9.0931,9.207,9.0684,9.0931,192976,0
2007-08-09,8.8941,9.0266,8.8941,8.9478,72741,0
2007-08-10,8.8523,8.8523,8.6581,8.7793,236654,0
2007-08-13,8.8395,8.8395,8.7793,8.803,52147,0
2007-08-14,8.8103,8.8222,8.5629,8.5629,86191,0
2007-08-15,8.5869,8.7547,8.4837,8.4837,226856,0
2007-08-16,8.4357,8.4357,7.8101,8.3095,318196,0
2007-08-17,8.4542,8.641,8.3216,8.593,157106,0
2007-08-20,8.8877,8.8877,8.5441,8.6581,106619,0
2007-08-21,8.67,8.7848,8.6047,8.6295,96987,0
2007-08-22,8.7793,8.8986,8.7073,8.833,84034,0
2007-08-23,8.8222,8.9241,8.8222,8.8631,114091,0
2007-08-24,8.8758,9.038,8.8758,9.0266,112931,0
2007-08-27,9.0447,9.1395,9.0198,9.0266,155778,0
2007-08-28,9.0134,9.0134,8.8222,8.8222,92503,0
2007-08-29,8.8695,9.0865,8.8695,9.0865,56301,0
2007-08-30,8.8459,8.977,8.8459,8.8758,64769,0
2007-08-31,8.9478,9.0618,8.9361,9.038,107117,0
2007-09-04,9.1339,9.1339,8.9478,9.056,126880,0
2007-09-05,9.008,9.008,8.9361,8.9661,112931,0
2007-09-06,8.9843,9.0025,8.9115,8.977,144484,0
2007-09-07,8.9534,8.9534,8.8222,8.905,179525,0
2007-09-10,8.9534,9.008,8.8395,8.9597,108446,0
2007-09-11,8.9906,9.0684,8.9241,9.0134,53642,0
2007-09-12,9.008,9.1292,9.0025,9.0684,73738,0
2007-09-13,9.0799,9.1881,9.0799,9.1595,57462,0
2007-09-14,9.0684,9.1216,9.0447,9.0741,67926,0
2007-09-17,9.0503,9.0684,8.9661,8.9724,58626,0
2007-09-18,9.0198,9.2251,9.0198,9.207,100641,0
2007-09-19,9.1947,9.2744,9.1339,9.1881,100146,0
2007-09-20,9.1529,9.2308,9.1168,9.2251,77724,0
2007-09-21,9.375,9.375,9.2678,9.2744,100307,0
2007-09-24,9.2744,9.4164,9.2487,9.2487,123059,0
2007-09-25,9.2744,9.3523,9.2251,9.3333,48991,0
2007-09-26,9.375,9.375,9.2251,9.3096,63879,0
2007-09-27,9.4055,9.4055,9.2128,9.3267,69087,0
2007-09-28,9.2972,9.4401,9.2792,9.3399,66928,0
2007-10-01,9.3684,9.4302,9.3684,9.4302,71078,0
2007-10-02,9.4767,9.4767,9.3096,9.3457,88124,0
2007-10-03,9.3523,9.3684,9.3029,9.3333,50156,0
2007-10-04,9.3523,9.3986,9.3457,9.3523,31221,0
2007-10-05,9.2744,9.4302,9.2744,9.3818,50816,0
2007-10-08,9.3818,9.4302,9.2744,9.3201,87853,0
2007-10-09,9.4302,9.448,9.2744,9.4302,135849,0
2007-10-10,9.4055,9.4055,9.3267,9.3818,54141,0
2007-10-11,9.4233,9.4401,9.375,9.3937,66928,0
2007-10-12,9.4401,9.4599,9.3818,9.3937,29560,0
2007-10-15,9.4233,9.4767,9.3399,9.3457,61114,0
2007-10-16,9.3029,9.3201,9.2744,9.2792,48326,0
2007-10-17,9.3162,9.358,9.2744,9.3399,78886,0
2007-10-18,9.3457,9.4352,9.3267,9.4233,63643,0
2007-10-19,9.3684,9.3684,9.1947,9.1947,70914,0
2007-10-22,9.0865,9.1595,9.0799,9.1463,86860,0
2007-10-23,9.2972,9.2972,9.1823,9.2308,33327,0
2007-10-24,9.2308,9.2678,9.1112,9.2431,95325,0
2007-10-25,9.2744,9.3684,9.2185,9.2972,38530,0
2007-10-26,9.3878,9.4302,9.3267,9.4302,56633,0
2007-10-29,9.4055,9.4164,9.3333,9.3878,53642,0
2007-10-30,9.3818,9.4302,9.3201,9.3523,134188,0
2007-10-31,9.3029,9.4302,9.3029,9.4164,70861,0
2007-11-01,9.4055,9.4055,9.2251,9.2251,53976,0
2007-11-02,9.2915,9.2915,9.2251,9.2308,68090,0
2007-11-05,9.2013,9.2545,9.0931,9.1529,89183,0
2007-11-06,9.2972,9.2972,9.2251,9.2431,149681,0
2007-11-07,9.2972,9.2972,9.0931,9.1112,115920,0
2007-11-08,9.2251,9.2602,9.0931,9.1529,102290,0
2007-11-09,9.1339,9.1339,9.0447,9.0447,155611,0
2007-11-12,9.1529,9.1529,8.9724,8.9724,114260,0
2007-11-13,9.0025,9.4055,9.0025,9.2308,34118,0
2007-11-14,9.375,9.375,9.2365,9.2792,55984,0
2007-11-15,9.1652,9.2431,9.0447,9.0978,113844,0
2007-11-16,9.1529,9.1529,9.0684,9.1292,48495,0
2007-11-19,9.1823,9.2013,8.8986,8.8986,119073,0
2007-11-20,9.0266,9.1881,8.8986,9.0447,116685,0
2007-11-21,8.8986,8.9305,8.7683,8.7683,73073,0
2007-11-23,9.0025,9.0684,8.9414,9.0618,49987,0
2007-11-26,9.0618,9.1168,8.8576,8.8576,36370,0
2007-11-27,9.0618,9.0618,8.8877,8.9724,82705,0
2007-11-28,9.0447,9.2487,9.0447,9.2487,99148,0
2007-11-29,9.1112,9.2308,9.1112,9.1947,45173,0
2007-11-30,9.2545,9.2972,9.1881,9.1881,76178,0
2007-12-03,9.1947,9.1947,9.0618,9.1292,62778,0
2007-12-04,8.9534,9.1595,8.9534,9.0978,72805,0
2007-12-05,9.1652,9.2185,9.1652,9.1947,70084,0
2007-12-06,9.171,9.3628,9.171,9.3628,118243,0
2007-12-07,9.455,9.652,9.4302,9.574,273024,0
2007-12-10,9.611,9.755,9.588,9.737,252312,0
2007-12-11,9.688,9.712,9.4352,9.455,213896,0
2007-12-12,9.588,9.658,9.455,9.567,176535,0
2007-12-13,9.893,9.893,9.4164,9.501,250937,0
2007-12-14,9.4352,9.4895,9.3523,9.3523,155114,0
2007-12-17,9.2792,9.3201,9.1463,9.2128,121963,0
2007-12-18,9.2487,9.2545,9.1046,9.1766,104461,0
2007-12-19,9.1766,9.1766,8.977,9.0266,147306,0
2007-12-20,8.9843,9.0323,8.9305,8.9414,168981,0
2007-12-21,8.977,9.171,8.9597,9.1652,136182,0
2007-12-24,9.1947,9.2744,9.1395,9.1395,41850,0
2007-12-26,9.0447,9.1216,8.9906,9.038,121744,0
2007-12-27,9.1112,9.1339,9.0266,9.0266,121567,0
2007-12-28,9.1823,9.2013,9.1112,9.1292,130434,0
2007-12-31,9.171,9.3333,9.1168,9.2251,130983,0
2008-01-02,9.3457,9.4302,9.2251,9.2251,114706,0
2008-01-03,9.171,9.3523,9.171,9.3162,132029,0
2008-01-04,9.3628,9.3628,9.1823,9.1947,41354,0
2008-01-07,9.2744,9.358,9.1947,9.2308,68921,0
2008-01-08,9.4302,9.4352,9.2744,9.2792,54527,0
2008-01-09,9.2251,9.3162,9.1595,9.3029,52895,0
2008-01-10,9.2915,9.2915,9.1823,9.2365,72576,0
2008-01-11,9.2251,9.3818,9.1168,9.1168,83038,0
2008-01-14,9.2792,9.3201,9.2185,9.2308,75535,0
2008-01-15,9.1168,9.1947,9.056,9.0618,109939,0
2008-01-16,9.0503,9.2487,9.038,9.0978,108280,0
2008-01-17,9.0741,9.0978,8.8877,8.9661,295858,0
2008-01-18,9.0134,9.1292,8.9843,9.056,192456,0
2008-01-22,8.6581,8.9115,8.5564,8.8695,178649,0
2008-01-23,8.803,9.0865,8.5984,8.803,145812,0
2008-01-24,8.9843,9.038,8.977,9.0266,90010,0
2008-01-25,9.056,9.1292,8.9361,8.9597,120405,0
2008-01-28,8.9597,9.1652,8.9597,9.0865,32549,0
2008-01-29,9.1463,9.1947,9.0799,9.1529,36868,0
2008-01-30,9.1216,9.1216,8.9305,8.9843,60551,0
2008-01-31,8.7848,9.0684,8.7073,8.9961,144984,0
2008-02-01,9.1395,9.2678,9.1216,9.1881,92350,0
2008-02-04,9.1766,9.2185,9.038,9.038,57795,0
2008-02-05,8.9724,8.9724,8.7311,8.7311,65417,0
2008-02-06,8.803,8.8695,8.6827,8.689,90675,0
2008-02-07,8.7247,8.7793,8.6654,8.6946,82431,0
2008-02-08,8.6654,8.7183,8.641,8.7019,56612,0
2008-02-11,8.6946,8.7247,8.5743,8.5743,68921,0
2008-02-12,8.6827,8.7492,8.67,8.6946,130354,0
2008-02-13,8.6654,8.803,8.6526,8.803,99354,0
2008-02-14,8.7247,8.7437,8.6107,8.6295,58292,0
2008-02-15,8.569,8.593,8.4897,8.569,97166,0
2008-02-19,8.7073,8.7547,8.641,8.6473,64834,0
2008-02-20,8.6473,8.7119,8.641,8.6764,71423,0
2008-02-21,8.803,8.8758,8.6654,8.6946,32882,0
2008-02-22,8.7247,8.8222,8.7247,8.7967,66108,0
2008-02-25,8.833,8.9305,8.8157,8.9305,61946,0
2008-02-26,8.8986,8.9478,8.8877,8.9414,76686,0
2008-02-27,8.905,9.056,8.8821,9.056,36289,0
2008-02-28,9.0799,9.0799,8.9843,9.0134,34710,0
2008-02-29,9.0323,9.0323,8.9361,8.9361,41186,0
2008-03-03,8.9361,9.0025,8.9361,8.9478,67428,0
2008-03-04,8.9478,8.9906,8.8631,8.8631,67259,0
2008-03-05,8.9241,9.0741,8.9241,8.9661,55964,0
2008-03-06,8.9661,8.9661,8.8695,8.8758,45836,0
2008-03-07,8.8986,8.9115,8.8576,8.8877,52812,0
2008-03-10,8.8395,8.8877,8.7247,8.7437,77056,0
2008-03-11,8.905,9.0025,8.8631,9.0025,54472,0
2008-03-12,8.9724,9.038,8.9534,8.9724,45962,0
2008-03-13,8.8877,8.9843,8.8276,8.8941,41021,0
2008-03-14,9.0618,9.0865,8.8695,8.8986,144984,0
2008-03-17,8.2736,8.833,7.6533,8.641,222784,0
2008-03-18,8.8631,9.0865,8.8631,9.0865,89681,0
2008-03-19,9.1595,9.2013,9.0503,9.1395,92170,0
2008-03-20,8.9597,9.1652,8.8877,9.1529,80665,0
2008-03-24,9.056,9.1216,8.9361,9.0799,78224,0
2008-03-25,9.0799,9.1652,8.9961,9.1292,54638,0
2008-03-26,9.1766,9.2128,9.1046,9.1766,55467,0
2008-03-27,9.1947,9.207,9.0323,9.0503,44839,0
2008-03-28,9.1168,9.171,9.0266,9.0447,56798,0
2008-03-31,8.9724,9.1168,8.9724,9.0741,95658,0
2008-04-01,9.1881,9.3267,9.1881,9.2915,122772,0
2008-04-02,9.2678,9.2849,9.1595,9.2431,60284,0
2008-04-03,9.3096,9.3096,9.1652,9.1947,20523,0
2008-04-04,9.2744,9.2972,9.2013,9.2013,55526,0
2008-04-07,9.3201,9.3267,9.2308,9.2308,48662,0
2008-04-08,9.1168,9.1766,9.0931,9.0931,33547,0
2008-04-09,8.9724,9.0865,8.9724,9.038,77225,0
2008-04-10,9.0684,9.1947,9.008,9.0198,91838,0
2008-04-11,9.008,9.0799,8.9115,8.9241,115089,0
2008-04-14,8.905,8.905,8.833,8.833,68082,0
2008-04-15,8.9361,8.9661,8.8941,8.9241,42348,0
2008-04-16,8.9724,9.056,8.9534,9.038,85146,0
2008-04-17,8.9478,9.038,8.905,8.9597,23456,0
2008-04-18,9.0025,9.0865,9.0025,9.038,23544,0
2008-04-21,9.0865,9.1339,8.9597,9.1292,147941,0
2008-04-22,9.2185,9.2185,9.1339,9.2013,85861,0
2008-04-23,9.1529,9.1947,9.1168,9.1766,59255,0
2008-04-24,9.1463,9.2013,9.1216,9.1823,44507,0
2008-04-25,9.1947,9.1947,9.1292,9.1766,56248,0
2008-04-28,9.1652,9.2013,9.1168,9.1395,45090,0
2008-04-29,9.1168,9.1168,9.0447,9.056,45525,0
2008-04-30,9.0323,9.0799,9.0323,9.0503,41825,0
2008-05-01,9.0323,9.0323,8.9597,8.9906,58293,0
2008-05-02,9.0503,9.056,8.9534,8.9661,65107,0
2008-05-05,9.008,9.0684,8.9305,8.9361,112698,0
2008-05-06,8.9478,9.0025,8.9305,8.9361,47602,0
2008-05-07,8.9361,8.9906,8.905,8.9178,82850,0
2008-05-08,8.9305,8.9534,8.8941,8.9305,35190,0
2008-05-09,8.905,8.9178,8.8395,8.8631,50257,0
2008-05-12,8.833,8.9961,8.833,8.9661,41859,0
2008-05-13,8.9414,8.9961,8.905,8.9661,29587,0
2008-05-14,8.9906,9.0266,8.9534,8.9534,46922,0
2008-05-15,8.9724,9.0198,8.9724,8.9906,47522,0
2008-05-16,9.0266,9.038,8.9597,9.0198,134182,0
2008-05-19,9.0865,9.207,9.0799,9.171,80645,0
2008-05-20,9.1168,9.1463,9.0931,9.1216,42122,0
2008-05-21,9.1168,9.1339,9.0618,9.0618,47908,0
2008-05-22,9.0447,9.207,9.0447,9.0865,41090,0
2008-05-23,9.0931,9.1168,9.0323,9.0323,64207,0
2008-05-27,8.9843,9.0266,8.9534,9.0198,40838,0
2008-05-28,9.0266,9.056,9.008,9.038,53744,0
2008-05-29,9.1168,9.1168,9.0266,9.0503,56458,0
2008-05-30,9.0198,9.1168,9.0198,9.0618,35310,0
2008-06-02,9.0323,9.2128,9.0266,9.0684,25421,0
2008-06-03,9.1112,9.2128,9.0799,9.0931,106310,0
2008-06-04,9.1463,9.1595,9.0503,9.0618,27563,0
2008-06-05,9.0865,9.1947,9.0865,9.1881,35510,0
2008-06-06,9.1168,9.1168,9.0198,9.038,31858,0
2008-06-09,9.0865,9.1168,9.0025,9.0025,57846,0
2008-06-10,8.9961,9.0447,8.9534,9.0025,72292,0
2008-06-11,9.1168,9.1168,8.8103,8.8103,64207,0
2008-06-12,8.8103,8.8695,8.7911,8.8276,47950,0
2008-06-13,8.8631,8.8986,8.7729,8.8395,73364,0
2008-06-16,8.8395,9.0198,8.803,8.905,39942,0
2008-06-17,8.9305,8.977,8.8821,8.9115,40219,0
2008-06-18,8.8523,8.8821,8.833,8.833,59494,0
2008-06-19,8.8222,8.8222,8.7437,8.7437,33243,0
2008-06-20,8.7437,8.7683,8.6107,8.6348,93151,0
2008-06-23,8.5209,8.6295,8.5209,8.569,72047,0
2008-06-24,8.569,8.5869,8.5325,8.5629,79402,0
2008-06-25,8.5629,8.6526,8.5441,8.6473,85676,0
2008-06-26,8.5984,8.6107,8.4605,8.4837,74989,0
2008-06-27,8.496,8.5325,8.4721,8.4783,101056,0
2008-06-30,8.5325,8.6348,8.5325,8.5869,115485,0
2008-07-01,8.5869,8.593,8.496,8.5138,105447,0
2008-07-02,8.5271,8.5869,8.496,8.5379,65129,0
2008-07-03,8.4837,8.5325,8.4058,8.4237,86254,0
2008-07-07,8.3693,8.3879,8.2857,8.3693,89500,0
2008-07-08,8.3462,8.4416,8.3155,8.4186,84647,0
2008-07-09,8.5869,8.5869,8.4416,8.4484,108827,0
2008-07-10,8.4484,8.4837,8.3819,8.4416,45299,0
2008-07-11,8.4298,8.4837,8.3155,8.3216,63491,0
2008-07-14,8.3939,8.4605,8.3216,8.3998,97617,0
2008-07-15,8.2437,8.3155,8.0804,8.2133,159127,0
2008-07-16,8.2013,8.4416,8.2013,8.3939,111487,0
2008-07-17,8.4416,8.5564,8.4416,8.4721,71704,0
2008-07-18,8.4416,8.4721,8.4119,8.4721,17843,0
2008-07-21,8.4783,8.5564,8.4186,8.4186,37727,0
2008-07-22,8.3879,8.4605,8.3632,8.4186,72973,0
2008-07-23,8.4666,8.5743,8.4666,8.5564,50336,0
2008-07-24,8.5564,8.5564,8.3522,8.3819,24760,0
2008-07-25,8.3879,8.3879,8.3522,8.3522,33642,0
2008-07-28,8.3275,8.3879,8.2736,8.2736,62371,0
2008-07-29,8.3581,8.4416,8.3522,8.3939,29121,0
2008-07-30,8.4484,8.4605,8.3752,8.4237,51613,0
2008-07-31,8.4186,8.4186,8.3879,8.3998,18627,0
2008-08-01,8.4058,8.4119,8.3752,8.4119,41960,0
2008-08-04,8.4119,8.4298,8.3998,8.4237,24108,0
2008-08-05,8.4605,8.496,8.4605,8.4721,71052,0
2008-08-06,8.3998,8.4721,8.3462,8.4416,24389,0
2008-08-07,8.4298,8.4298,8.2797,8.3275,72986,0
2008-08-08,8.2736,8.4416,8.2437,8.3752,83285,0
2008-08-11,8.3275,8.3632,8.2976,8.3216,38759,0
2008-08-12,8.3275,8.3522,8.2073,8.2312,45183,0
2008-08-13,8.2073,8.2192,8.0692,8.0991,88150,0
2008-08-14,8.1297,8.1407,8.0445,8.0744,23076,0
2008-08-15,8.0692,8.1297,8.0632,8.111,44062,0
2008-08-18,8.0924,8.0924,7.949,7.949,82549,0
2008-08-19,7.9364,7.9364,7.8521,7.8825,101981,0
2008-08-20,7.9364,7.955,7.8996,7.9124,67880,0
2008-08-21,7.9907,8.0692,7.984,8.0199,31739,0
2008-08-22,8.0924,8.1051,8.0266,8.0325,17154,0
2008-08-25,8.0325,8.0632,7.9907,7.9907,26114,0
2008-08-26,8.0139,8.0505,7.955,7.9782,13367,0
2008-08-27,8.0572,8.0632,7.949,8.0139,38319,0
2008-08-28,8.0924,8.111,8.0445,8.0692,91516,0
2008-08-29,8.0924,8.1169,8.0744,8.0924,43185,0
2008-09-02,8.1051,8.1587,8.0991,8.0991,29358,0
2008-09-03,8.0924,8.0924,8.0386,8.0744,20051,0
2008-09-04,8.0386,8.0386,7.8393,7.8699,68966,0
2008-09-05,7.846,7.846,7.7557,7.8033,49640,0
2008-09-08,7.8996,7.949,7.834,7.8825,69565,0
2008-09-09,7.8101,7.8638,7.7311,7.7377,79895,0
2008-09-10,7.7012,7.725,7.6354,7.6771,31110,0
2008-09-11,7.5146,7.569,7.4846,7.5332,43176,0
2008-09-12,7.5571,7.6354,7.5571,7.6108,101200,0
2008-09-15,7.3159,7.4905,7.292,7.3824,53277,0
2008-09-16,7.1958,7.304,7.1958,7.2981,98413,0
2008-09-17,7.3159,7.3338,7.1898,7.2138,124857,0
2008-09-18,7.2554,7.3159,7.0927,7.292,147661,0
2008-09-19,7.6354,7.6414,7.5025,7.5571,177427,0
2008-09-22,7.5571,7.7803,7.3756,7.5085,162062,0
2008-09-23,7.4905,7.5212,7.419,7.4302,102627,0
2008-09-24,7.4667,7.5503,7.3583,7.3943,120707,0
2008-09-25,7.5332,7.6055,7.5085,7.569,100796,0
2008-09-26,7.569,7.569,7.4063,7.4608,196622,0
2008-09-29,7.3526,7.3526,6.8463,6.9427,183130,0
2008-09-30,7.1054,7.2316,6.9668,7.1233,161496,0
2008-10-01,7.0148,7.1532,7.0148,7.1412,50131,0
2008-10-02,7.0871,7.0927,6.9608,6.9668,75117,0
2008-10-03,6.9909,7.286,6.9846,6.9909,205040,0
2008-10-06,6.7862,6.7862,6.0757,6.4128,249647,0
2008-10-07,6.497,6.6055,6.0757,6.1238,255649,0
2008-10-08,5.9913,6.2202,5.913,6.0274,254792,0
2008-10-09,6.1238,6.2143,5.63,5.63,193846,0
2008-10-10,5.377,5.5938,5.1121,5.377,317332,0
2008-10-13,5.612,6.3285,5.612,6.2923,188039,0
2008-10-14,6.4068,6.8583,6.3104,6.4068,244224,0
2008-10-15,6.3104,6.3104,6.0995,6.0995,436771,0
2008-10-16,6.1961,6.3466,6.0515,6.2623,240455,0
2008-10-17,6.2562,6.5994,6.2562,6.5815,198587,0
2008-10-20,6.7018,6.8283,6.6175,6.8042,139836,0
2008-10-21,6.732,6.732,6.5934,6.6355,95545,0
2008-10-22,6.2502,6.449,6.1479,6.2202,170873,0
2008-10-23,6.178,6.3104,6.1358,6.2681,162002,0
2008-10-24,5.9371,6.2143,5.7987,6.154,110182,0
2008-10-27,5.919,6.0877,5.919,5.9371,96188,0
2008-10-28,6.1238,6.437,6.0817,6.437,164114,0
2008-10-29,6.3285,6.6899,6.3285,6.6718,83048,0
2008-10-30,6.732,6.7862,6.461,6.6175,204605,0
2008-10-31,6.4791,6.7018,6.449,6.5934,143043,0
2008-11-03,6.6476,6.6476,6.497,6.497,97363,0
2008-11-04,6.6115,6.7922,6.6115,6.7802,326160,0
2008-11-05,6.5934,6.6175,6.4428,6.4428,64803,0
2008-11-06,6.3646,6.4248,5.9731,6.0034,79603,0
2008-11-07,6.1721,6.2985,6.1721,6.2985,72229,0
2008-11-10,6.5754,6.5754,6.0937,6.154,57808,0
2008-11-11,6.1479,6.154,5.913,5.9371,61164,0
2008-11-12,5.913,5.913,5.5517,5.7565,80777,0
2008-11-13,5.8529,6.0817,5.6844,6.0515,136515,0
2008-11-14,6.0274,6.0274,5.7625,5.7987,157218,0
2008-11-17,5.7745,5.7745,5.63,5.63,197833,0
2008-11-18,5.636,5.7083,5.5999,5.6602,216936,0
2008-11-19,5.636,5.6663,5.4915,5.4915,235796,0
2008-11-20,5.335,5.377,5.2085,5.2687,325809,0
2008-11-21,5.3049,5.6963,5.2627,5.5337,321806,0
2008-11-24,5.9371,6.6656,5.889,6.2143,594520,0
2008-11-25,6.2804,6.2804,6.0576,6.1117,316322,0
2008-11-26,6.0093,6.3646,5.9974,6.2202,272155,0
2008-11-28,5.9974,6.3285,5.9974,6.2923,63080,0
2008-12-01,6.0637,6.1057,5.9431,5.9551,224615,0
2008-12-02,6.1238,6.1238,5.9613,6.0335,105030,0
2008-12-03,5.9431,6.0757,5.913,6.0637,59156,0
2008-12-04,6.0515,6.0515,5.9071,5.913,49248,0
2008-12-05,5.889,5.889,5.5938,5.8288,213182,0
2008-12-08,6.0395,6.0696,5.889,5.9551,199101,0
2008-12-09,5.9672,5.9974,5.7263,5.7745,143547,0
2008-12-10,5.8288,5.8587,5.7202,5.8587,90167,0
2008-12-11,5.7865,5.8709,5.6241,5.7625,164302,0
2008-12-12,5.612,5.8108,5.612,5.7987,126011,0
2008-12-15,5.8166,5.9071,5.6783,5.6844,131080,0
2008-12-16,5.7987,5.925,5.7202,5.925,155786,0
2008-12-17,5.913,6.0995,5.8768,6.0637,211009,0
2008-12-18,6.1299,6.3104,5.925,5.9731,215297,0
2008-12-19,5.9974,6.184,5.9493,6.1178,236524,0
2008-12-22,6.1238,6.2022,5.9672,6.0515,146107,0
2008-12-23,6.2081,6.2443,5.9672,6.0395,248821,0
2008-12-24,6.1238,6.2261,6.1057,6.2022,86978,0
2008-12-26,6.2742,6.4068,6.2143,6.3707,107057,0
2008-12-29,6.431,6.6838,6.431,6.6838,245285,0
2008-12-30,6.6355,6.8884,6.6296,6.8764,179178,0
2008-12-31,6.8704,7.0694,6.8224,7.0694,191661,0
2009-01-02,7.0812,7.0812,6.9729,7.0207,207767,0
2009-01-05,7.0812,7.1113,7.0273,7.1054,90644,0
2009-01-06,7.1532,7.1532,6.8764,6.8946,180701,0
2009-01-07,6.8283,6.8946,6.6235,6.6538,98919,0
2009-01-08,6.7079,6.7802,6.6476,6.7741,64948,0
2009-01-09,6.8224,6.8224,6.6175,6.6416,172230,0
2009-01-12,6.5754,6.6055,6.4428,6.5213,107464,0
2009-01-13,6.467,6.491,6.3767,6.4549,83419,0
2009-01-14,6.3767,6.3948,6.166,6.2323,123920,0
2009-01-15,6.2562,6.3285,6.1417,6.2985,68432,0
2009-01-16,6.3646,6.3767,6.2681,6.3525,66046,0
2009-01-20,6.2022,6.2022,5.9371,5.9731,83603,0
2009-01-21,6.0576,6.3226,5.9731,6.3226,135257,0
2009-01-22,6.2202,6.2202,6.0637,6.0937,69330,0
2009-01-23,5.9793,6.0877,5.8587,6.0335,70122,0
2009-01-26,6.0877,6.154,6.0637,6.0877,81315,0
2009-01-27,6.0637,6.184,6.0395,6.184,54623,0
2009-01-28,6.2623,6.3407,6.178,6.2923,88584,0
2009-01-29,6.16,6.16,5.9311,5.9613,65000,0
2009-01-30,6.0034,6.0034,5.8587,5.913,70111,0
2009-02-02,5.8108,5.8829,5.7565,5.8709,89052,0
2009-02-03,5.8768,6.0576,5.8768,5.9852,86175,0
2009-02-04,5.925,5.9731,5.8468,5.8468,134536,0
2009-02-05,5.7263,5.8409,5.6903,5.8288,124609,0
2009-02-06,5.7926,5.925,5.7565,5.925,150379,0
2009-02-09,5.913,5.913,5.7745,5.7745,81013,0
2009-02-10,5.8348,5.8709,5.6844,5.6963,81038,0
2009-02-11,5.7625,5.9672,5.7444,5.8108,108935,0
2009-02-12,5.7444,5.7565,5.6844,5.7202,81688,0
2009-02-13,5.7384,5.7565,5.6903,5.6903,38447,0
2009-02-17,5.6241,5.6241,5.4313,5.4615,118312,0
2009-02-18,5.3589,5.4555,5.3049,5.335,136094,0
2009-02-19,5.4915,5.5036,5.3168,5.3168,154812,0
2009-02-20,5.2627,5.2627,5.1483,5.1904,196125,0
2009-02-23,5.1904,5.2326,4.9918,4.9977,191254,0
2009-02-24,5.0097,5.1965,4.9738,5.1844,165095,0
2009-02-25,5.0399,5.1001,4.9918,5.0883,63492,0
2009-02-26,5.07,5.1483,4.9377,4.9798,422509,0
2009-02-27,4.8955,4.9857,4.8352,4.8352,262711,0
2009-03-02,4.6125,4.6605,4.498,4.534,277535,0
2009-03-03,4.5823,4.5823,4.4078,4.4619,205942,0
2009-03-04,4.534,4.6605,4.498,4.6125,385825,0
2009-03-05,4.5584,4.5584,4.4138,4.4319,217696,0
2009-03-06,4.4558,4.5462,4.4078,4.48,191550,0
2009-03-09,4.48,4.5402,4.438,4.438,252884,0
2009-03-10,4.534,4.7992,4.534,4.7328,218435,0
2009-03-11,4.8171,4.8291,4.6605,4.7812,157252,0
2009-03-12,4.7207,4.9075,4.6365,4.8653,160870,0
2009-03-13,4.8653,4.9196,4.787,4.8955,178123,0
2009-03-16,4.9498,4.9738,4.8532,4.8532,108300,0
2009-03-17,4.8592,4.9075,4.7812,4.8894,110334,0
2009-03-18,4.8412,5.0462,4.7812,5.0462,127985,0
2009-03-19,5.0822,5.0822,4.8894,4.9196,66624,0
2009-03-20,4.9498,5.0097,4.8653,4.8774,58137,0
2009-03-23,4.8894,5.2204,4.8894,5.2085,145158,0
2009-03-24,5.07,5.1725,4.9618,4.9676,99142,0
2009-03-25,5.0097,5.0883,5.0097,5.0883,63254,0
2009-03-26,5.0883,5.1483,5.0399,5.1062,39646,0
2009-03-27,4.9738,4.9918,4.8111,4.9317,171386,0
2009-03-30,4.8111,4.8774,4.8111,4.8352,113803,0
2009-03-31,5.0761,5.1121,4.9557,5.0519,70746,0
2009-04-01,4.9498,5.1483,4.9498,5.0941,97514,0
2009-04-02,5.1784,5.2568,5.1423,5.1844,95848,0
2009-04-03,5.1001,5.1664,5.07,5.1304,105739,0
2009-04-06,5.0339,5.07,4.9798,5.0641,147157,0
2009-04-07,5.0279,5.0279,4.9618,4.9738,92570,0
2009-04-08,4.9435,5.0279,4.9435,5.0159,33049,0
2009-04-09,5.0462,5.1001,5.0159,5.0519,92691,0
2009-04-13,5.0462,5.1121,4.9618,5.1001,78002,0
2009-04-14,5.2507,5.2507,4.9435,5.0761,96422,0
2009-04-15,5.0641,5.0641,4.9435,5.0038,76495,0
2009-04-16,5.07,5.1001,4.9618,5.07,130428,0
2009-04-17,5.0339,5.1965,5.0159,5.1062,176143,0
2009-04-20,4.9977,4.9977,4.8352,4.9135,123498,0
2009-04-21,4.8111,4.9676,4.8111,4.9498,105499,0
2009-04-22,4.8532,4.9676,4.8532,4.8774,62182,0
2009-04-23,4.9013,4.9557,4.8653,4.9435,191202,0
2009-04-24,5.0399,5.1121,5.0219,5.0941,185789,0
2009-04-27,5.0462,5.1483,5.0462,5.1423,229831,0
2009-04-28,5.0462,5.1904,5.0462,5.1725,210231,0
2009-04-29,5.1965,5.2869,5.1725,5.2326,332441,0
2009-04-30,5.2808,5.3589,5.2264,5.2568,239093,0
2009-05-01,5.2687,5.5036,5.2687,5.3469,206749,0
2009-05-04,5.4072,5.588,5.4072,5.5217,203197,0
2009-05-05,5.4555,5.5096,5.4313,5.4375,48336,0
2009-05-06,5.5158,5.5517,5.4795,5.5397,113889,0
2009-05-07,5.6179,5.6179,5.4615,5.5158,36213,0
2009-05-08,5.5759,5.8108,5.5276,5.7565,122854,0
2009-05-11,5.6481,5.6783,5.4555,5.4615,311840,0
2009-05-12,5.4976,5.7565,5.4976,5.6844,345529,0
2009-05-13,5.6241,5.6722,5.5397,5.5457,53707,0
2009-05-14,5.5999,5.7202,5.5638,5.6783,52800,0
2009-05-15,5.6179,5.6542,5.5397,5.5819,41436,0
2009-05-18,5.7144,5.7444,5.6421,5.7444,72383,0
2009-05-19,5.7444,5.7685,5.6722,5.7083,75466,0
2009-05-20,5.7024,5.8166,5.7024,5.7323,92383,0
2009-05-21,5.7202,5.7202,5.5938,5.6844,44525,0
2009-05-22,5.7444,5.8108,5.7024,5.7323,37475,0
2009-05-26,5.7444,5.8108,5.7444,5.7865,60161,0
2009-05-27,5.7807,5.7987,5.7024,5.7144,20675,0
2009-05-28,5.6963,5.7444,5.6844,5.7263,42395,0
2009-05-29,5.7503,5.7987,5.7503,5.7807,30780,0
2009-06-01,5.7987,5.9008,5.7987,5.8468,104967,0
2009-06-02,5.8949,5.9613,5.8046,5.8829,83022,0
2009-06-03,5.8288,5.8288,5.7323,5.7745,64378,0
2009-06-04,5.8409,5.8829,5.8409,5.8587,49575,0
2009-06-05,5.8288,5.8768,5.7144,5.7384,137882,0
2009-06-08,5.6783,5.7083,5.5517,5.6421,96182,0
2009-06-09,5.7083,5.7083,5.636,5.6663,57131,0
2009-06-10,5.7083,5.7685,5.6542,5.7024,68921,0
2009-06-11,5.7144,5.8288,5.7144,5.7987,90007,0
2009-06-12,5.7865,5.8288,5.7685,5.8166,34174,0
2009-06-15,5.6903,5.7323,5.612,5.6783,41217,0
2009-06-16,5.6844,5.6844,5.5457,5.6241,86126,0
2009-06-17,5.6663,5.6844,5.4976,5.63,83811,0
2009-06-18,5.6783,5.6783,5.612,5.6722,50253,0
2009-06-19,5.7024,5.7807,5.6602,5.6903,103972,0
2009-06-22,5.5579,5.5938,5.5276,5.5638,32424,0
2009-06-23,5.5999,5.612,5.5579,5.5579,42808,0
2009-06-24,5.612,5.6421,5.5517,5.5517,81656,0
2009-06-25,5.5938,5.6844,5.5699,5.6844,78312,0
2009-06-26,5.6542,5.6663,5.5938,5.6421,49461,0
2009-06-29,5.6481,5.7083,5.6421,5.7024,8662,0
2009-06-30,5.6903,5.7202,5.6241,5.7083,50990,0
2009-07-01,5.7503,5.8348,5.7444,5.7987,64279,0
2009-07-02,5.7024,5.7144,5.6481,5.6602,37006,0
2009-07-06,5.5999,5.7024,5.5819,5.6241,62409,0
2009-07-07,5.606,5.606,5.5517,5.5638,43344,0
2009-07-08,5.612,5.6241,5.5579,5.6179,99477,0
2009-07-09,5.7024,5.8949,5.6602,5.7323,153687,0
2009-07-10,5.4433,5.7807,5.4433,5.5699,168736,0
2009-07-13,5.63,5.7202,5.606,5.7144,68858,0
2009-07-14,5.7384,5.7926,5.6663,5.7865,64248,0
2009-07-15,5.7865,5.8949,5.7865,5.8709,33364,0
2009-07-16,5.8587,5.9613,5.8409,5.9431,94201,0
2009-07-17,5.9311,5.9493,5.8709,5.889,49166,0
2009-07-20,5.9613,6.0456,5.913,6.0274,110274,0
2009-07-21,6.0395,6.0817,6.0093,6.0637,55499,0
2009-07-22,6.0274,6.0937,6.0274,6.0817,73362,0
2009-07-23,6.1057,6.1961,6.0937,6.166,149128,0
2009-07-24,6.166,6.178,6.1299,6.1721,45672,0
2009-07-27,6.1721,6.1961,6.1417,6.1961,40581,0
2009-07-28,6.184,6.1961,6.0274,6.0937,102576,0
2009-07-29,6.0515,6.0515,5.8709,5.9672,38688,0
2009-07-30,6.0154,6.1299,6.0154,6.1117,41510,0
2009-07-31,6.1358,6.16,6.0877,6.1479,90742,0
2009-08-03,6.154,6.3586,6.154,6.3586,113936,0
2009-08-04,6.3407,6.3948,6.2923,6.3948,58766,0
2009-08-05,6.3165,6.3888,6.2804,6.3586,84768,0
2009-08-06,6.3407,6.4068,6.3165,6.3466,41879,0
2009-08-07,6.3646,6.4248,6.3586,6.4128,59905,0
2009-08-10,6.4128,6.4128,6.2804,6.3407,49718,0
2009-08-11,6.3525,6.3525,6.2081,6.3165,46331,0
2009-08-12,6.2923,6.3346,6.2863,6.3104,76419,0
2009-08-13,6.3104,6.4428,6.3104,6.4128,36868,0
2009-08-14,6.3707,6.449,6.3407,6.4248,37655,0
2009-08-17,6.2742,6.2985,6.178,6.2502,115372,0
2009-08-18,6.2681,6.3827,6.2623,6.3827,107111,0
2009-08-19,6.3707,6.5454,6.3707,6.5151,82617,0
2009-08-20,6.5151,6.6115,6.461,6.5754,83853,0
2009-08-21,6.5394,6.7018,6.5151,6.6838,44714,0
2009-08-24,6.6838,6.7802,6.6838,6.732,30429,0
2009-08-25,6.6899,6.8342,6.6899,6.762,50927,0
2009-08-26,6.7741,6.8161,6.6838,6.696,65175,0
2009-08-27,6.6656,6.6718,6.5934,6.6175,27741,0
2009-08-28,6.6476,6.6838,6.6296,6.6718,20031,0
2009-08-31,6.6416,6.7141,6.4428,6.5875,119933,0
2009-09-01,6.6055,6.6235,6.5574,6.5694,54171,0
2009-09-02,6.5031,6.5512,6.4549,6.5454,62460,0
2009-09-03,6.5815,6.5875,6.4791,6.5213,15483,0
2009-09-04,6.5151,6.5815,6.509,6.5754,6942,0
2009-09-08,6.6718,6.7862,6.6235,6.6718,128423,0
2009-09-09,6.6115,6.7741,6.6115,6.7741,64459,0
2009-09-10,6.7802,6.9608,6.7802,6.8946,85055,0
2009-09-11,6.9307,6.9307,6.8583,6.8645,30663,0
2009-09-14,6.8704,6.9368,6.8404,6.9307,38863,0
2009-09-15,6.9307,6.9668,6.8524,6.9427,42292,0
2009-09-16,6.9066,7.0568,6.9066,7.0207,87433,0
2009-09-17,7.0509,7.0812,6.9246,7.0088,34291,0
2009-09-18,6.9969,7.201,6.9969,7.1532,17837,0
2009-09-21,6.9668,7.1172,6.9549,7.0635,50864,0
2009-09-22,7.2076,7.2076,7.0927,7.1293,81221,0
2009-09-23,7.1719,7.2375,7.1172,7.1172,46215,0
2009-09-24,7.1838,7.201,7.1054,7.1659,72839,0
2009-09-25,7.0273,7.1172,6.9969,7.0509,72940,0
2009-09-28,7.0694,7.1412,7.0694,7.0927,58757,0
2009-09-29,7.0927,7.0927,7.0635,7.0927,32492,0
2009-09-30,7.0871,7.136,7.0391,7.1233,46935,0
2009-10-01,7.1592,7.1659,6.9788,7.0332,29884,0
2009-10-02,6.8704,7.0207,6.732,6.9788,121718,0
2009-10-05,6.9729,6.9909,6.8825,6.9488,141129,0
2009-10-06,6.9608,7.045,6.9307,6.9788,109097,0
2009-10-07,6.9488,7.0752,6.9488,7.0509,43479,0
2009-10-08,7.0273,7.1719,6.9608,7.1233,96629,0
2009-10-09,7.0812,7.1233,7.0752,7.1113,24523,0
2009-10-12,7.1473,7.2502,7.1473,7.1592,65123,0
2009-10-13,7.1592,7.1719,7.136,7.136,52473,0
2009-10-14,7.2076,7.2801,7.2076,7.2801,41689,0
2009-10-15,7.2256,7.292,7.1779,7.292,30654,0
2009-10-16,7.2375,7.2741,7.1958,7.2554,61176,0
2009-10-19,7.3159,7.3159,7.2502,7.2741,166602,0
2009-10-20,7.3107,7.3279,7.2674,7.286,34348,0
2009-10-21,7.304,7.4003,7.2981,7.3399,93433,0
2009-10-22,7.3338,7.3583,7.2674,7.3399,155689,0
2009-10-23,7.3467,7.3467,7.2316,7.2316,41657,0
2009-10-26,7.2613,7.2613,7.1113,7.1473,31904,0
2009-10-27,7.1659,7.1719,7.0568,7.0927,36373,0
2009-10-28,7.0088,7.0088,6.7561,6.7922,78055,0
2009-10-29,6.8524,6.9549,6.8524,6.9307,42056,0
2009-10-30,6.9246,6.9549,6.762,6.9368,86225,0
2009-11-02,6.9126,6.9969,6.8583,6.9186,97209,0
2009-11-03,6.8224,6.9186,6.7922,6.8704,35948,0
2009-11-04,6.8583,6.9186,6.8283,6.8283,54330,0
2009-11-05,6.8524,6.9368,6.8042,6.8764,27381,0
2009-11-06,6.8764,6.9186,6.8161,6.8645,27451,0
2009-11-09,6.9668,7.0391,6.9668,7.0207,41666,0
2009-11-10,6.9909,7.0752,6.9788,7.0694,36901,0
2009-11-11,7.1473,7.1473,7.0752,7.0994,28108,0
2009-11-12,7.0148,7.0812,7.0088,7.0148,24968,0
2009-11-13,7.0088,7.0332,6.9969,7.0148,32472,0
2009-11-16,7.0568,7.0927,6.9066,7.0148,90655,0
2009-11-17,7.0332,7.0568,6.9909,7.0332,85869,0
2009-11-18,7.0635,7.0635,6.9846,6.9969,50735,0
2009-11-19,6.9549,7.0207,6.9066,6.9668,54741,0
2009-11-20,6.8884,6.9788,6.8524,6.9066,21594,0
2009-11-23,7.0029,7.0568,6.9668,7.0088,90244,0
2009-11-24,7.0509,7.0752,7.0332,7.0694,42515,0
2009-11-25,7.0927,7.136,7.0927,7.1293,38064,0
2009-11-27,6.9488,7.1172,6.9307,7.0752,32744,0
2009-11-30,7.0029,7.0568,6.9668,7.0207,54075,0
2009-12-01,7.0273,7.1293,7.0273,7.0812,35775,0
2009-12-02,7.1054,7.1532,7.0927,7.0927,63532,0
2009-12-03,7.1473,7.1473,7.1113,7.1172,57567,0
2009-12-04,7.1412,7.1958,7.1412,7.1719,53823,0
2009-12-07,7.1293,7.1898,7.1233,7.1719,30234,0
2009-12-08,7.1113,7.1172,7.0568,7.0568,51751,0
2009-12-09,6.9186,6.9608,6.9005,6.9608,67712,0
2009-12-10,6.9066,6.9427,6.9066,6.9186,73596,0
2009-12-11,6.9668,6.9668,6.8342,6.9246,44981,0
2009-12-14,7.0273,7.0273,6.8764,6.9066,102118,0
2009-12-15,6.8645,6.9066,6.8463,6.8583,20188,0
2009-12-16,6.9005,6.9668,6.8825,6.9246,50621,0
2009-12-17,6.8404,6.8404,6.738,6.7922,47225,0
2009-12-18,6.7982,6.8161,6.6718,6.7802,65208,0
2009-12-21,6.744,6.8463,6.744,6.8161,53895,0
2009-12-22,6.7862,6.8161,6.7561,6.7741,259905,0
2009-12-23,6.744,6.8404,6.6596,6.726,373747,0
2009-12-24,6.744,6.8463,6.744,6.7922,44374,0
2009-12-28,6.7741,6.8161,6.7682,6.7802,74085,0
2009-12-29,6.8764,6.9608,6.8103,6.8884,125026,0
2009-12-30,6.8404,6.8704,6.7982,6.8463,90592,0
2009-12-31,6.8583,6.8946,6.8404,6.8583,85340,0
2010-01-04,6.8103,7.0029,6.8103,6.9846,76615,0
2010-01-05,6.9488,6.9608,6.8161,6.8704,137099,0
2010-01-06,6.9307,6.9307,6.8342,6.8884,130786,0
2010-01-07,6.8704,6.8704,6.8042,6.8404,208686,0
2010-01-08,6.8884,6.9307,6.8283,6.9307,108519,0
2010-01-11,6.9729,6.9969,6.9246,6.9488,106372,0
2010-01-12,6.9066,6.9126,6.8342,6.8645,268593,0
2010-01-13,6.8946,6.9246,6.8583,6.9126,100807,0
2010-01-14,6.9126,6.9608,6.9066,6.9427,109893,0
2010-01-15,6.9005,6.9005,6.7922,6.8161,273680,0
2010-01-19,6.8463,6.8583,6.7741,6.8524,132355,0
2010-01-20,6.8161,6.8161,6.6838,6.762,191584,0
2010-01-21,6.8042,6.8042,6.6718,6.726,152605,0
2010-01-22,6.6777,6.6777,6.5635,6.5815,103582,0
2010-01-25,6.6235,6.7079,6.6235,6.6777,91405,0
2010-01-26,6.6476,6.6718,6.5994,6.6416,110148,0
2010-01-27,6.6656,6.6656,6.5875,6.6476,77145,0
2010-01-28,6.5875,6.6296,6.509,6.5815,123324,0
2010-01-29,6.6175,6.6175,6.485,6.5031,85087,0
2010-02-01,6.5331,6.5994,6.5272,6.5934,54679,0
2010-02-02,6.5815,6.6656,6.5815,6.6476,92846,0
2010-02-03,6.5754,6.6656,6.5754,6.6476,62943,0
2010-02-04,6.5815,6.5815,6.437,6.449,116007,0
2010-02-05,6.449,6.449,6.2382,6.2863,258376,0
2010-02-08,6.3466,6.3466,6.2261,6.2742,82996,0
2010-02-09,6.4008,6.461,6.3407,6.437,114885,0
2010-02-10,6.3767,6.3827,6.2804,6.3466,115080,0
2010-02-11,6.3827,6.431,6.3525,6.4189,82695,0
2010-02-12,6.3586,6.4128,6.3525,6.3827,101678,0
2010-02-16,6.4068,6.5031,6.4068,6.491,72617,0
2010-02-17,6.491,6.5272,6.491,6.5272,42297,0
2010-02-18,6.509,6.5815,6.509,6.5815,64761,0
2010-02-19,6.5815,6.6115,6.5272,6.5875,49130,0
2010-02-22,6.5574,6.6115,6.5574,6.5875,69280,0
2010-02-23,6.5754,6.5994,6.5213,6.5694,47451,0
2010-02-24,6.5875,6.6296,6.5815,6.6055,54725,0
2010-02-25,6.6416,6.6416,6.5031,6.5754,70726,0
2010-02-26,6.5815,6.6115,6.5512,6.5934,62547,0
2010-03-01,6.5151,6.6656,6.491,6.6656,134140,0
2010-03-02,6.6656,6.732,6.6656,6.6656,82373,0
2010-03-03,6.696,6.7922,6.6777,6.738,63668,0
2010-03-04,6.738,6.7682,6.738,6.7682,72109,0
2010-03-05,6.7561,6.8404,6.744,6.8283,78342,0
2010-03-08,6.8583,6.8583,6.7982,6.8161,92823,0
2010-03-09,6.8042,6.8764,6.738,6.8404,63406,0
2010-03-10,6.8103,6.9066,6.7802,6.8342,72882,0
2010-03-11,6.762,6.8764,6.762,6.8583,93742,0
2010-03-12,6.8946,6.9005,6.8645,6.9005,65765,0
2010-03-15,6.9307,6.9307,6.8161,6.8884,80659,0
2010-03-16,6.9307,6.9729,6.9005,6.9668,79386,0
2010-03-17,6.9427,7.0332,6.9427,6.9909,62828,0
2010-03-18,6.9668,6.9788,6.8946,6.9788,95605,0
2010-03-19,6.9729,6.9788,6.9066,6.9186,29239,0
2010-03-22,6.8704,6.9788,6.8704,6.9246,35038,0
2010-03-23,6.9126,7.0029,6.9126,6.9729,54636,0
2010-03-24,6.9005,6.9186,6.8764,6.8764,34758,0
2010-03-25,6.9368,6.9368,6.8764,6.8764,80499,0
2010-03-26,6.8645,6.9186,6.8645,6.8884,32185,0
2010-03-29,6.9186,6.9608,6.8946,6.9549,87325,0
2010-03-30,6.9668,6.9969,6.9427,6.9427,85471,0
2010-03-31,6.9488,7.0029,6.9488,6.9729,103613,0
2010-04-01,7.0273,7.1172,7.0273,7.0694,109825,0
2010-04-05,7.0871,7.1473,7.045,7.136,65604,0
2010-04-06,7.045,7.0635,6.9066,7.0568,181945,0
2010-04-07,7.045,7.045,6.9846,7.0029,51168,0
2010-04-08,6.9126,6.9668,6.8825,6.9608,63269,0
2010-04-09,6.9488,7.0509,6.9488,7.0391,75586,0
2010-04-12,6.9969,7.1113,6.9969,7.0694,126132,0
2010-04-13,7.0207,7.1233,7.0207,7.1172,80120,0
2010-04-14,7.1233,7.1779,7.0927,7.1532,76845,0
2010-04-15,7.0812,7.1592,7.0812,7.1412,75406,0
2010-04-16,7.0752,7.1113,6.9668,7.0332,82400,0
2010-04-19,6.9668,7.0148,6.9549,7.0029,79923,0
2010-04-20,7.0273,7.0568,7.0148,7.045,84804,0
2010-04-21,7.0568,7.0568,6.9788,6.9969,27369,0
2010-04-22,6.8645,6.9729,6.8161,6.9488,160028,0
2010-04-23,6.8764,6.9846,6.8764,6.9729,110888,0
2010-04-26,6.9246,7.0148,6.9246,6.9729,148864,0
2010-04-27,6.8645,6.9427,6.762,6.8825,140174,0
2010-04-28,6.8283,6.8764,6.726,6.8283,144187,0
2010-04-29,6.8764,6.8884,6.8463,6.8524,129082,0
2010-04-30,6.8704,6.8764,6.7922,6.7982,52994,0
2010-05-03,6.8161,6.8583,6.8042,6.8463,64775,0
2010-05-04,6.7862,6.8042,6.6476,6.696,113117,0
2010-05-05,6.5272,6.6055,6.4189,6.5454,95083,0
2010-05-06,6.491,6.5394,5.9371,6.1961,183665,0
2010-05-07,6.2323,6.3586,6.154,6.2143,79686,0
2010-05-10,6.3466,6.5213,6.3226,6.3646,150097,0
2010-05-11,6.3646,6.4731,6.2323,6.4008,71454,0
2010-05-12,6.4068,6.5574,6.4068,6.5151,148331,0
2010-05-13,6.461,6.491,6.3888,6.4189,37110,0
2010-05-14,6.4068,6.4068,6.2681,6.3165,217544,0
2010-05-17,6.2742,6.3525,6.178,6.3285,118823,0
2010-05-18,6.3346,6.3586,6.1721,6.2081,91201,0
2010-05-19,6.2081,6.2202,6.0937,6.1721,133338,0
2010-05-20,5.9493,6.0395,5.919,5.9793,140514,0
2010-05-21,5.9008,6.0034,5.8587,5.9311,212584,0
2010-05-24,5.919,5.9731,5.8529,5.9008,216807,0
2010-05-25,5.8108,5.9008,5.7263,5.889,96240,0
2010-05-26,5.8829,5.9613,5.8468,5.8529,62144,0
2010-05-27,5.9613,6.0696,5.9431,6.0576,74542,0
2010-05-28,6.0937,6.0937,5.9974,6.0215,72638,0
2010-06-01,5.919,6.0937,5.919,5.9431,85641,0
2010-06-02,5.9793,6.0817,5.9793,6.0637,175707,0
2010-06-03,6.0215,6.0817,5.9852,6.0274,192578,0
2010-06-04,5.9071,5.9731,5.8709,5.9071,58687,0
2010-06-07,5.9311,5.9793,5.8949,5.9008,54613,0
2010-06-08,5.9311,5.9672,5.9008,5.9311,172353,0
2010-06-09,5.9974,6.0215,5.919,5.925,112940,0
2010-06-10,6.0456,6.154,6.0456,6.1117,82759,0
2010-06-11,6.0335,6.1238,6.0335,6.1178,38073,0
2010-06-14,6.2261,6.2261,6.1299,6.16,91378,0
2010-06-15,6.2143,6.3104,6.2143,6.3104,102155,0
2010-06-16,6.2081,6.3165,6.2081,6.2863,87780,0
2010-06-17,6.3525,6.3827,6.2985,6.3346,129161,0
2010-06-18,6.3165,6.3525,6.3045,6.3525,93483,0
2010-06-21,6.3767,6.467,6.3586,6.3767,88953,0
2010-06-22,6.3948,6.4248,6.3346,6.3466,117989,0
2010-06-23,6.2985,6.4008,6.2863,6.3586,82521,0
2010-06-24,6.3104,6.3407,6.2502,6.3285,85049,0
2010-06-25,6.2863,6.3888,6.2681,6.3827,70470,0
2010-06-28,6.4068,6.4248,6.3646,6.3948,92102,0
2010-06-29,6.2985,6.3104,6.2022,6.2562,91527,0
2010-06-30,6.2143,6.3346,6.2143,6.2985,60274,0
2010-07-01,6.3226,6.3407,6.2562,6.3226,116915,0
2010-07-02,6.2804,6.3285,6.2681,6.2804,93832,0
2010-07-06,6.3165,6.3888,6.2623,6.2985,271161,0
2010-07-07,6.3165,6.4549,6.3104,6.4549,93613,0
2010-07-08,6.4791,6.5151,6.4428,6.509,78150,0
2010-07-09,6.491,6.5454,6.4791,6.5454,52711,0
2010-07-12,6.5031,6.5213,6.4791,6.509,34342,0
2010-07-13,6.5574,6.6235,6.5574,6.6055,54021,0
2010-07-14,6.5815,6.6355,6.5512,6.6355,62714,0
2010-07-15,6.6416,6.696,6.6355,6.696,72383,0
2010-07-16,6.6416,6.6416,6.5151,6.5394,74642,0
2010-07-19,6.5694,6.6055,6.5394,6.5875,93030,0
2010-07-20,6.461,6.5694,6.461,6.5635,114807,0
2010-07-21,6.5574,6.5875,6.5151,6.5574,96437,0
2010-07-22,6.5934,6.7018,6.5934,6.6656,82903,0
2010-07-23,6.6115,6.6656,6.5815,6.6235,87547,0
2010-07-26,6.5994,6.6596,6.5875,6.6538,120807,0
2010-07-27,6.7141,6.7141,6.6175,6.6355,89257,0
2010-07-28,6.5994,6.6538,6.5815,6.5875,40340,0
2010-07-29,6.7079,6.7199,6.5934,6.6355,97063,0
2010-07-30,6.5875,6.6718,6.5875,6.6596,55295,0
2010-08-02,6.6899,6.7741,6.6899,6.744,149993,0
2010-08-03,6.7079,6.8042,6.7079,6.7682,92413,0
2010-08-04,6.8042,6.8161,6.762,6.7922,56214,0
2010-08-05,6.7982,6.8161,6.7682,6.7982,76692,0
2010-08-06,6.7682,6.8161,6.7499,6.8103,41028,0
2010-08-09,6.7922,6.8342,6.7922,6.8161,56016,0
2010-08-10,6.762,6.8583,6.732,6.8283,59342,0
2010-08-11,6.7018,6.7018,6.5934,6.6235,54380,0
2010-08-12,6.6055,6.726,6.6055,6.696,59190,0
2010-08-13,6.6899,6.732,6.6838,6.7141,26638,0
2010-08-16,6.738,6.8463,6.738,6.7862,56784,0
2010-08-17,6.8161,6.8704,6.8103,6.8161,66351,0
2010-08-18,6.8524,6.9066,6.8404,6.8583,87523,0
2010-08-19,6.8704,6.8946,6.8161,6.8224,54341,0
2010-08-20,6.7561,6.7802,6.732,6.7802,81387,0
2010-08-23,6.9126,6.9608,6.8884,6.8884,59953,0
2010-08-24,6.8103,6.9126,6.7982,6.9005,133352,0
2010-08-25,6.9246,6.9246,6.7982,6.8645,71154,0
2010-08-26,6.8946,6.9005,6.8224,6.8825,41840,0
2010-08-27,6.9186,6.9788,6.8946,6.9668,46186,0
2010-08-30,6.9246,6.9846,6.9186,6.9307,55230,0
2010-08-31,6.8884,7.0273,6.8884,7.0273,32486,0
2010-09-01,7.1113,7.1659,7.1054,7.1592,81104,0
2010-09-02,7.1592,7.1958,7.1532,7.1719,48526,0
2010-09-03,7.1898,7.2138,7.1779,7.2076,72793,0
2010-09-07,7.136,7.2197,7.1293,7.2076,76361,0
2010-09-08,7.2197,7.2502,7.1473,7.2502,130838,0
2010-09-09,7.2554,7.3338,7.2442,7.2554,62772,0
2010-09-10,7.2375,7.286,7.1898,7.286,81097,0
2010-09-13,7.2801,7.3467,7.2801,7.3338,120986,0
2010-09-14,7.3219,7.4249,7.3219,7.3884,24122,0
2010-09-15,7.3526,7.419,7.3467,7.3824,100592,0
2010-09-16,7.3467,7.3467,7.304,7.3279,53916,0
2010-09-17,7.3467,7.3526,7.3159,7.3219,33707,0
2010-09-20,7.3338,7.4122,7.3338,7.3756,63887,0
2010-09-21,7.4063,7.419,7.3824,7.3943,92009,0
2010-09-22,7.4122,7.4481,7.3884,7.4003,71186,0
2010-09-23,7.3756,7.4362,7.3756,7.4063,64768,0
2010-09-24,7.4846,7.4965,7.4481,7.4788,180134,0
2010-09-27,7.5025,7.5146,7.4728,7.4788,99080,0
2010-09-28,7.5146,7.5571,7.4728,7.4965,75065,0
2010-09-29,7.5271,7.6713,7.4905,7.5391,59759,0
2010-09-30,7.5571,7.6287,7.5391,7.5631,123157,0
2010-10-01,7.6055,7.6533,7.5332,7.6354,64815,0
2010-10-04,7.5809,7.5996,7.5271,7.5452,96015,0
2010-10-05,7.5996,7.725,7.5996,7.714,24364,0
2010-10-06,7.7377,7.7676,7.714,7.7676,60078,0
2010-10-07,7.7557,7.7557,7.6893,7.7199,76729,0
2010-10-08,7.7495,7.7914,7.725,7.7742,91961,0
2010-10-11,7.7615,7.7914,7.714,7.7557,33482,0
2010-10-12,7.8101,7.8393,7.7557,7.8393,114458,0
2010-10-13,7.8638,7.9124,7.828,7.8638,72388,0
2010-10-14,7.8699,7.9602,7.8699,7.9364,123131,0
2010-10-15,7.949,7.9602,7.9124,7.9183,63695,0
2010-10-18,8.0086,8.0086,7.8945,7.949,78448,0
2010-10-19,7.8221,7.8521,7.7557,7.7742,61508,0
2010-10-20,7.828,7.984,7.828,7.9183,93453,0
2010-10-21,7.8638,7.9183,7.8521,7.8578,92822,0
2010-10-22,7.8638,7.9124,7.8393,7.8393,19152,0
2010-10-25,7.8885,7.955,7.8885,7.8945,97971,0
2010-10-26,7.834,7.846,7.7975,7.8101,45140,0
2010-10-27,7.8393,7.8393,7.7199,7.7914,23710,0
2010-10-28,7.8033,7.8033,7.714,7.7557,31808,0
2010-10-29,7.7311,7.7803,7.707,7.7676,33288,0
2010-11-01,7.8161,7.8161,7.7676,7.7803,105599,0
2010-11-02,7.8638,7.8825,7.8393,7.8757,91027,0
2010-11-03,7.8578,7.9423,7.8161,7.9183,141867,0
2010-11-04,7.9782,8.1945,7.955,8.1887,129379,0
2010-11-05,8.1528,8.2669,8.1169,8.2669,117537,0
2010-11-08,8.2133,8.3095,8.2133,8.2379,316452,0
2010-11-09,8.255,8.2797,8.1528,8.1654,38708,0
2010-11-10,8.1654,8.1887,8.0386,8.1228,91958,0
2010-11-11,8.0445,8.0744,8.0266,8.0386,49430,0
2010-11-12,8.0027,8.0632,7.9721,7.9782,55066,0
2010-11-15,7.828,8.0266,7.828,7.955,89408,0
2010-11-16,7.9721,7.984,7.7311,7.7855,99971,0
2010-11-17,7.834,7.9662,7.834,7.9058,103322,0
2010-11-18,8.0386,8.0386,7.955,8.0325,68421,0
2010-11-19,7.9907,8.0139,7.955,8.0086,45116,0
2010-11-22,7.9423,7.9907,7.8996,7.9304,53258,0
2010-11-23,7.8393,7.8638,7.8161,7.8161,47074,0
2010-11-24,7.834,7.9423,7.834,7.9364,39026,0
2010-11-26,7.8996,7.9782,7.8996,7.9304,47670,0
2010-11-29,7.8521,7.8521,7.8101,7.8393,45173,0
2010-11-30,7.828,7.8825,7.7855,7.8699,102782,0
2010-12-01,7.9244,7.9662,7.9058,7.9364,26157,0
2010-12-02,7.9304,7.9967,7.9183,7.9602,50303,0
2010-12-03,7.9662,8.0325,7.955,8.0086,75109,0
2010-12-06,7.9782,8.261,7.9662,8.0632,169619,0
2010-12-07,8.1228,8.2073,7.984,8.0199,104765,0
2010-12-08,8.0572,8.0572,7.9662,7.984,93447,0
2010-12-09,8.0445,8.0804,7.8885,7.949,81417,0
2010-12-10,7.9364,8.0445,7.9364,7.984,36753,0
2010-12-13,8.0744,8.1228,8.0086,8.111,77868,0
2010-12-14,8.0445,8.1169,7.9967,8.0744,95840,0
2010-12-15,8.0804,8.0863,8.0266,8.0266,75721,0
2010-12-16,8.0139,8.1654,8.0139,8.1587,91177,0
2010-12-17,7.8885,8.0863,7.7855,7.9662,111510,0
2010-12-20,8.0266,8.111,7.828,7.8825,102931,0
2010-12-21,7.8521,7.9721,7.8521,7.8996,172648,0
2010-12-22,7.9183,7.9721,7.9183,7.9662,32444,0
2010-12-23,7.9364,8.0266,7.9364,8.0027,66105,0
2010-12-27,7.9602,8.0027,7.9304,7.9662,73817,0
2010-12-28,8.0139,8.0139,7.9364,7.9907,32972,0
2010-12-29,7.949,8.0325,7.949,8.0086,38944,0
2010-12-30,8.0086,8.111,7.984,8.1051,63561,0
2010-12-31,8.093,8.1543,8.0661,8.1543,43174,0
2011-01-03,8.1774,8.1945,8.1654,8.1945,25074,0
2011-01-04,8.111,8.147,8.0445,8.111,48364,0
2011-01-05,8.0505,8.0991,7.984,8.0991,16394,0
2011-01-06,8.0386,8.0692,7.8825,7.9423,127075,0
2011-01-07,7.9244,7.949,7.8699,7.9244,81795,0
2011-01-10,7.8757,7.8757,7.8101,7.8393,36837,0
2011-01-11,7.8578,7.9244,7.846,7.8885,17166,0
2011-01-12,7.9782,8.0027,7.955,7.9907,31237,0
2011-01-13,7.955,8.0027,7.9304,7.9782,24727,0
2011-01-14,7.9058,7.9967,7.9058,7.9967,32014,0
2011-01-18,8.0266,8.0445,8.0086,8.0386,46924,0
2011-01-19,8.0804,8.0804,8.0505,8.0804,18260,0
2011-01-20,7.955,7.955,7.8757,7.955,33425,0
2011-01-21,7.9967,7.9967,7.8996,7.949,50568,0
2011-01-24,7.9423,8.0325,7.9423,8.0325,71844,0
2011-01-25,8.0505,8.0744,8.0199,8.0692,31611,0
2011-01-26,8.111,8.2013,8.1051,8.1587,97697,0
2011-01-27,8.1348,8.1834,8.111,8.1654,52065,0
2011-01-28,8.147,8.1834,7.9782,8.0027,70059,0
2011-01-31,7.984,8.093,7.984,8.0661,43790,0
2011-02-01,8.1169,8.2133,8.111,8.1774,39678,0
2011-02-02,8.1051,8.1528,8.1051,8.1528,25650,0
2011-02-03,8.1051,8.2013,8.0924,8.147,116719,0
2011-02-04,8.0804,8.1654,8.0804,8.1654,43953,0
2011-02-07,8.1169,8.1887,8.0572,8.1587,85945,0
2011-02-08,8.1348,8.2013,8.1348,8.2013,43357,0
2011-02-09,8.1945,8.2073,8.1774,8.2013,33911,0
2011-02-10,8.1228,8.1715,8.0863,8.1587,42957,0
2011-02-11,8.1297,8.1774,8.0804,8.1654,47529,0
2011-02-14,8.1715,8.1774,8.0924,8.1715,9866,0
2011-02-15,8.1348,8.2192,8.111,8.1945,37348,0
2011-02-16,8.1834,8.2073,8.1297,8.1887,48220,0
2011-02-18,8.2857,8.3632,8.261,8.3462,29947,0
2011-02-22,8.2379,8.3095,8.2312,8.249,87126,0
2011-02-23,8.2133,8.3275,8.2133,8.249,38282,0
2011-02-24,8.2736,8.2797,8.1774,8.2312,58361,0
2011-02-25,8.2312,8.2736,8.2192,8.261,42248,0
2011-02-28,8.2976,8.3693,8.2797,8.3693,64985,0
2011-03-01,8.3581,8.4119,8.3581,8.3632,90370,0
2011-03-02,8.3939,8.5629,8.3819,8.5629,109495,0
2011-03-03,8.5806,8.5806,8.4897,8.5441,55378,0
2011-03-04,8.5806,8.5806,8.4542,8.5022,57657,0
2011-03-07,8.5209,8.5441,8.4542,8.4542,35283,0
2011-03-08,8.4542,8.4666,8.4237,8.4237,43663,0
2011-03-09,8.4298,8.4484,8.3335,8.3522,38677,0
2011-03-10,8.2192,8.261,8.1715,8.2073,65980,0
2011-03-11,8.2192,8.2252,8.147,8.1587,77471,0
2011-03-14,8.147,8.1587,8.1051,8.1051,43795,0
2011-03-15,7.8945,7.949,7.7975,7.9423,66646,0
2011-03-16,7.9782,8.0139,7.8638,7.8825,25800,0
2011-03-17,7.9782,8.0991,7.9721,8.0386,44325,0
2011-03-18,8.0924,8.1348,8.0266,8.0505,41138,0
2011-03-21,8.1528,8.2437,8.111,8.2073,36073,0
2011-03-22,8.2736,8.3095,8.2437,8.2669,25512,0
2011-03-23,8.2797,8.3216,8.2437,8.3095,22778,0
2011-03-24,8.3401,8.4298,8.3401,8.3819,33138,0
2011-03-25,8.3632,8.3632,8.2976,8.3095,15547,0
2011-03-28,8.2857,8.3693,8.2857,8.3462,45836,0
2011-03-29,8.3216,8.3632,8.3216,8.3401,27594,0
2011-03-30,8.3401,8.4058,8.3275,8.3879,25256,0
2011-03-31,8.3716,8.3716,8.3044,8.3245,13592,0
2011-04-01,8.2976,8.4119,8.2736,8.3879,26036,0
2011-04-04,8.4119,8.4186,8.3752,8.3752,15398,0
2011-04-05,8.3581,8.4186,8.3581,8.4058,20608,0
2011-04-06,8.4237,8.4542,8.4237,8.4416,18307,0
2011-04-07,8.4416,8.4666,8.3155,8.3752,154661,0
2011-04-08,8.3998,8.4721,8.3879,8.4357,77044,0
2011-04-11,8.4605,8.4605,8.4298,8.4298,20338,0
2011-04-12,8.4298,8.5022,8.3693,8.4416,153409,0
2011-04-13,8.5138,8.5138,8.4484,8.496,42030,0
2011-04-14,8.4783,8.5503,8.4783,8.5325,28676,0
2011-04-15,8.5138,8.569,8.5084,8.5379,21896,0
2011-04-18,8.4721,8.4721,8.3819,8.3998,23683,0
2011-04-19,8.4721,8.5209,8.4605,8.5138,27036,0
2011-04-20,8.5743,8.6581,8.5441,8.6473,69974,0
2011-04-21,8.6348,8.7183,8.6348,8.6946,119025,0
2011-04-25,8.6946,8.7729,8.641,8.761,42155,0
2011-04-26,8.7729,8.7848,8.7119,8.7683,48073,0
2011-04-27,8.7683,8.803,8.7492,8.803,25528,0
2011-04-28,8.7729,8.8157,8.7729,8.8157,34465,0
2011-04-29,8.834,8.9906,8.834,8.9761,96178,0
2011-05-02,8.977,9.0266,8.977,8.9906,31591,0
2011-05-03,9.008,9.0865,8.9961,9.038,54304,0
2011-05-04,9.038,9.1216,9.038,9.056,77204,0
2011-05-05,8.977,9.0134,8.8695,8.8758,43672,0
2011-05-06,8.9843,9.008,8.8459,8.8631,37893,0
2011-05-09,8.8631,8.9414,8.8631,8.9414,50075,0
2011-05-10,8.8986,8.9305,8.8695,8.9241,25938,0
2011-05-11,8.9361,8.9361,8.803,8.8103,24380,0
2011-05-12,8.8523,8.8758,8.8157,8.8395,88075,0
2011-05-13,8.8395,8.8576,8.7183,8.7547,15393,0
2011-05-16,8.7793,8.8222,8.7729,8.7911,105690,0
2011-05-17,8.7247,8.803,8.7183,8.803,178020,0
2011-05-18,8.7848,8.8157,8.7247,8.7729,45318,0
2011-05-19,8.7793,8.8222,8.7374,8.8222,29544,0
2011-05-20,8.8222,8.8222,8.7848,8.8157,39902,0
2011-05-23,8.6946,8.6946,8.6223,8.6654,21712,0
2011-05-24,8.6654,8.7374,8.6654,8.7019,29099,0
2011-05-25,8.7073,8.8276,8.7019,8.7848,64319,0
2011-05-26,8.833,8.9115,8.833,8.8941,61180,0
2011-05-27,8.9724,8.9906,8.9597,8.9843,31202,0
2011-05-31,9.1177,9.1539,9.0884,9.1539,46675,0
2011-06-01,9.1463,9.1652,9.1112,9.1112,66054,0
2011-06-02,9.1292,9.1766,9.1216,9.171,82430,0
2011-06-03,9.0978,9.1766,9.0978,9.1766,68834,0
2011-06-06,9.1766,9.1766,9.0978,9.1168,42834,0
2011-06-07,9.1168,9.1766,9.1168,9.1463,43691,0
2011-06-08,9.1339,9.1339,9.0931,9.1112,71288,0
2011-06-09,9.1168,9.171,9.0799,9.1046,168634,0
2011-06-10,9.0134,9.0323,8.8395,8.8758,57272,0
2011-06-13,8.8523,9.008,8.8523,8.8821,95279,0
2011-06-14,8.9178,8.9661,8.905,8.9478,27025,0
2011-06-15,8.8631,8.8821,8.7311,8.7683,80732,0
2011-06-16,8.7556,8.7975,8.7019,8.7374,54977,0
2011-06-17,8.7793,8.7911,8.7374,8.761,66041,0
2011-06-20,8.761,8.7729,8.7374,8.7547,34784,0
2011-06-21,8.7729,9.0931,8.7729,8.8986,61740,0
2011-06-22,8.833,8.8395,8.7437,8.7437,54341,0
2011-06-23,8.7311,8.7374,8.6295,8.7183,84852,0
2011-06-24,8.7683,8.7683,8.6764,8.7019,47424,0
2011-06-27,8.6526,8.7683,8.6473,8.761,50579,0
2011-06-28,8.7729,8.8459,8.7729,8.8222,60621,0
2011-06-29,8.8821,8.9115,8.8523,8.905,9716,0
2011-06-30,8.9023,9.0247,8.9023,9.0247,26167,0
2011-07-01,8.9187,8.9724,8.7129,8.8222,92610,0
2011-07-05,9.0034,9.0034,8.8222,8.8468,78100,0
2011-07-06,8.8941,8.8995,8.8523,8.864,56912,0
2011-07-07,8.8704,8.9724,8.8704,8.967,146425,0
2011-07-08,8.925,8.9542,8.8831,8.9488,16926,0
2011-07-11,8.8586,8.9059,8.8222,8.8523,63659,0
2011-07-12,8.864,8.8758,8.8103,8.8167,57758,0
2011-07-13,8.8285,8.8831,8.7738,8.864,81259,0
2011-07-14,8.8831,8.8831,8.8103,8.8586,73712,0
2011-07-15,8.8468,8.8995,8.8039,8.8167,26996,0
2011-07-18,8.762,8.7856,8.6348,8.6773,92903,0
2011-07-19,8.7911,8.7911,8.689,8.689,102199,0
2011-07-20,8.7447,8.8167,8.7447,8.762,77141,0
2011-07-21,8.4305,8.5209,8.3819,8.5209,153268,0
2011-07-22,8.5629,8.5752,8.4366,8.4666,223099,0
2011-07-25,8.4066,8.5084,8.3462,8.4237,132456,0
2011-07-26,8.4424,8.4666,8.4305,8.4366,49127,0
2011-07-27,8.4366,8.4366,8.2857,8.3095,74333,0
2011-07-28,8.2857,8.3522,8.2857,8.2983,38519,0
2011-07-29,8.2857,8.4006,8.2379,8.3401,88976,0
2011-08-01,8.4605,8.4605,8.249,8.3581,60565,0
2011-08-02,8.3522,8.376,8.2916,8.3401,127353,0
2011-08-03,8.3462,8.4125,8.2073,8.2736,26948,0
2011-08-04,8.1774,8.2073,7.834,7.955,129958,0
2011-08-05,7.9782,8.0266,7.6705,7.8699,96070,0
2011-08-08,7.5683,7.5683,7.3212,7.3703,210050,0
2011-08-09,7.4728,7.828,7.3703,7.7495,91469,0
2011-08-10,7.6833,7.6833,7.4788,7.4788,120753,0
2011-08-11,7.5017,7.7975,7.4122,7.7615,60504,0
2011-08-12,7.7975,7.9058,7.7429,7.7855,53510,0
2011-08-15,7.7975,7.9423,7.7975,7.8825,56357,0
2011-08-16,7.7855,7.7914,7.7311,7.7676,39833,0
2011-08-17,7.8221,7.8945,7.8221,7.8393,36056,0
2011-08-18,7.6647,7.8033,7.4959,7.6108,89091,0
2011-08-19,7.5503,7.6049,7.4481,7.5085,23788,0
2011-08-22,7.6705,7.6705,7.4421,7.4421,62287,0
2011-08-23,7.5384,7.6227,7.5384,7.5683,48332,0
2011-08-24,7.6108,7.707,7.5683,7.6049,53590,0
2011-08-25,7.6167,7.6167,7.4421,7.4788,4856,0
2011-08-26,7.4542,7.4898,7.4063,7.4481,27785,0
2011-08-29,7.5683,7.5683,7.5017,7.5683,35706,0
2011-08-30,7.5085,7.575,7.46,7.575,131482,0
2011-08-31,7.5966,7.7057,7.5966,7.6444,139171,0
2011-09-01,7.6893,7.7429,7.6893,7.7429,69944,0
2011-09-02,7.6233,7.6647,7.5966,7.6233,40364,0
2011-09-06,7.2494,7.4959,7.0745,7.4421,207344,0
2011-09-07,7.4728,7.4728,7.3338,7.4063,118940,0
2011-09-08,7.3272,7.3518,7.1958,7.213,47491,0
2011-09-09,7.1293,7.1352,6.8275,7.0081,115630,0
2011-09-12,6.8094,6.8876,6.6286,6.8756,125681,0
2011-09-13,6.8275,6.9962,6.8275,6.9661,69262,0
2011-09-14,7.0385,7.0745,6.9059,7.0628,44927,0
2011-09-15,7.1524,7.1524,7.0022,7.0561,32909,0
2011-09-16,7.0628,7.1166,7.0628,7.0927,38135,0
2011-09-19,6.96,6.9902,6.8335,6.936,31129,0
2011-09-20,6.8938,6.9721,6.8876,6.9239,36932,0
2011-09-21,6.9299,6.936,6.8395,6.8395,53657,0
2011-09-22,6.6889,6.7672,6.5743,6.6347,71455,0
2011-09-23,6.5442,6.6526,6.5442,6.6045,38187,0
2011-09-26,6.6227,6.7552,6.5925,6.7552,97333,0
2011-09-27,6.8395,6.942,6.8395,6.8636,115794,0
2011-09-28,6.8756,6.9239,6.8155,6.8275,54144,0
2011-09-29,6.9299,7.0628,6.8697,6.8938,131459,0
2011-09-30,6.7328,6.7872,6.6922,6.7464,150701,0
2011-10-03,6.6406,6.7191,6.5805,6.5805,115320,0
2011-10-04,6.5684,6.6707,6.508,6.6585,48388,0
2011-10-05,6.5322,6.749,6.4899,6.749,100860,0
2011-10-06,6.6829,6.8575,6.6768,6.8275,61700,0
2011-10-07,6.7853,6.8697,6.7733,6.8155,122357,0
2011-10-10,6.9178,7.0628,6.9178,7.0628,34026,0
2011-10-11,6.9541,7.0324,6.9059,7.0139,37906,0
2011-10-12,7.0501,7.183,7.0501,7.1166,37693,0
2011-10-13,7.0561,7.1465,7.0501,7.0863,25470,0
2011-10-14,7.1524,7.1771,7.1465,7.1465,19165,0
2011-10-17,7.0745,7.0987,6.9902,6.9902,26170,0
2011-10-18,6.942,7.1651,6.9178,7.1352,39701,0
2011-10-19,7.0685,7.0685,6.9661,6.9902,28077,0
2011-10-20,7.0501,7.1465,7.0265,7.0501,71540,0
2011-10-21,7.1711,7.2069,7.1711,7.1892,39945,0
2011-10-24,7.1293,7.2248,7.1226,7.201,63708,0
2011-10-25,7.1892,7.1892,6.9661,6.9721,100329,0
2011-10-26,7.0685,7.0863,6.9239,6.9661,184504,0
2011-10-27,7.1771,7.304,7.1771,7.2734,61520,0
2011-10-28,7.2435,7.2674,7.213,7.2554,61085,0
2011-10-31,7.1403,7.1473,6.9845,6.9981,40167,0
2011-11-01,6.7191,6.9962,6.6829,6.8816,85623,0
2011-11-02,6.942,7.0324,6.9239,6.9721,63762,0
2011-11-03,7.0052,7.1681,6.9845,7.1135,39261,0
2011-11-04,7.0052,7.0523,6.9439,6.9981,25559,0
2011-11-07,6.936,6.936,6.8515,6.8636,79710,0
2011-11-08,6.9481,6.9781,6.8515,6.9299,53508,0
2011-11-09,6.7601,6.7601,6.6377,6.6922,40705,0
2011-11-10,6.7533,6.7668,6.699,6.7194,59478,0
2011-11-11,6.8094,6.8636,6.7853,6.7853,47770,0
2011-11-14,6.7008,6.7552,6.6649,6.6649,92625,0
2011-11-15,6.6347,6.7071,6.6347,6.6949,34127,0
2011-11-16,6.6406,6.6768,6.6164,6.6227,42235,0
2011-11-17,6.6585,6.6829,6.5743,6.5805,29747,0
2011-11-18,6.6286,6.6406,6.5743,6.5805,47732,0
2011-11-21,6.5141,6.5442,6.4298,6.4599,42862,0
2011-11-22,6.454,6.478,6.3153,6.4478,51134,0
2011-11-23,6.3936,6.3996,6.261,6.2911,79615,0
2011-11-25,6.284,6.3181,6.284,6.2908,67768,0
2011-11-28,6.4961,6.508,6.3936,6.4056,74482,0
2011-11-29,6.4238,6.508,6.4117,6.4238,84228,0
2011-11-30,6.6037,6.665,6.5969,6.6513,125397,0
2011-12-01,6.6585,6.7191,6.6347,6.6585,54257,0
2011-12-02,6.7464,6.7464,6.6853,6.7057,95188,0
2011-12-05,6.749,6.7733,6.7191,6.7733,110073,0
2011-12-06,6.7126,6.7464,6.6922,6.726,64903,0
2011-12-07,6.7533,6.8486,6.7328,6.8282,116337,0
2011-12-08,6.7738,6.7738,6.6922,6.699,55348,0
2011-12-09,6.7328,6.8214,6.7328,6.7941,55647,0
2011-12-12,6.7806,6.7806,6.6445,6.6718,110460,0
2011-12-13,6.665,6.7057,6.6173,6.6173,90323,0
2011-12-14,6.6173,6.6239,6.5356,6.5698,80642,0
2011-12-15,6.6445,6.7328,6.5561,6.5698,167761,0
2011-12-16,6.6377,6.7806,6.6309,6.6309,156504,0
2011-12-19,6.6513,6.726,6.5902,6.6377,94062,0
2011-12-20,6.726,6.7601,6.699,6.7397,70242,0
2011-12-21,6.6853,6.7057,6.6785,6.699,35378,0
2011-12-22,6.7328,6.7464,6.699,6.7397,85137,0
2011-12-23,6.7464,6.7872,6.7328,6.7668,91326,0
2011-12-27,6.7668,6.7872,6.7533,6.7668,102310,0
2011-12-28,6.7668,6.7941,6.7464,6.7533,93545,0
2011-12-29,6.7464,6.8009,6.7328,6.7668,116722,0
2011-12-30,6.7981,6.8048,6.7367,6.7639,111007,0
2012-01-03,6.8961,6.9913,6.8825,6.9573,60877,0
2012-01-04,6.903,6.9573,6.8961,6.9098,46951,0
2012-01-05,6.8486,6.8894,6.7738,6.8688,28761,0
2012-01-06,6.8554,6.8894,6.8282,6.8825,35270,0
2012-01-09,6.9165,6.9301,6.8486,6.8757,38565,0
2012-01-10,6.903,6.9643,6.8961,6.9301,42770,0
2012-01-11,6.8688,6.9234,6.8554,6.9098,28739,0
2012-01-12,6.9098,6.9643,6.9098,6.9234,40303,0
2012-01-13,6.8554,6.9234,6.8282,6.9098,38278,0
2012-01-17,6.9505,6.9711,6.8894,6.9098,64675,0
2012-01-18,6.9777,7.0324,6.9777,7.0184,48426,0
2012-01-19,7.059,7.1135,7.0458,7.1068,55934,0
2012-01-20,7.1135,7.1211,7.0663,7.1068,57526,0
2012-01-23,7.1345,7.2017,7.1345,7.1817,31795,0
2012-01-24,7.1002,7.2227,7.1002,7.2085,64211,0
2012-01-25,7.1614,7.2629,7.1211,7.2435,32186,0
2012-01-26,7.2697,7.2905,7.2227,7.2502,82654,0
2012-01-27,7.2629,7.3451,7.2435,7.2972,70511,0
2012-01-30,7.2017,7.216,7.1403,7.1892,76658,0
2012-01-31,7.2205,7.2338,7.1794,7.1994,30517,0
2012-02-01,7.2972,7.3518,7.2905,7.3317,45292,0
2012-02-02,7.3719,7.3996,7.3115,7.3786,65694,0
2012-02-03,7.413,7.4466,7.3719,7.4197,116834,0
2012-02-06,7.3786,7.413,7.3583,7.413,25969,0
2012-02-07,7.3928,7.4542,7.3928,7.4331,146474,0
2012-02-08,7.4399,7.4542,7.4272,7.4466,142743,0
2012-02-09,7.4675,7.5077,7.4466,7.4542,150226,0
2012-02-10,7.3719,7.4272,7.3583,7.4063,39243,0
2012-02-13,7.4466,7.522,7.4331,7.481,67082,0
2012-02-14,7.4331,7.4741,7.4197,7.4466,53180,0
2012-02-15,7.481,7.5077,7.4675,7.4943,63858,0
2012-02-16,7.4608,7.569,7.4466,7.5287,37829,0
2012-02-17,7.5152,7.5899,7.5152,7.569,76045,0
2012-02-21,7.5831,7.8414,7.569,7.61,78839,0
2012-02-22,7.5623,7.5966,7.5623,7.569,22310,0
2012-02-23,7.5557,7.6167,7.5428,7.61,83896,0
2012-02-24,7.5966,7.6713,7.5831,7.5966,49484,0
2012-02-27,7.522,7.6233,7.522,7.6167,19532,0
2012-02-28,7.6041,7.6444,7.5831,7.6377,11397,0
2012-02-29,7.6167,7.6647,7.5428,7.5623,32866,0
2012-03-01,7.5765,7.6444,7.5557,7.6301,35637,0
2012-03-02,7.5623,7.6167,7.5287,7.6167,47244,0
2012-03-05,7.5765,7.6301,7.5623,7.5623,129694,0
2012-03-06,7.4466,7.4741,7.3996,7.3996,112974,0
2012-03-07,7.4466,7.4741,7.4331,7.4331,27423,0
2012-03-08,7.5152,7.6167,7.5077,7.5287,94124,0
2012-03-09,7.4884,7.5428,7.481,7.5011,24000,0
2012-03-12,7.5488,7.5488,7.4741,7.4943,36521,0
2012-03-13,7.5011,7.5623,7.4884,7.5488,112064,0
2012-03-14,7.5557,7.5557,7.481,7.5077,28592,0
2012-03-15,7.5354,7.5557,7.5077,7.5557,46975,0
2012-03-16,7.5557,7.6377,7.5557,7.6041,44395,0
2012-03-19,7.5287,7.6846,7.5287,7.6713,44913,0
2012-03-20,7.5623,7.6301,7.5623,7.5966,20322,0
2012-03-21,7.5966,7.6233,7.5488,7.6041,84432,0
2012-03-22,7.569,7.569,7.5354,7.5428,40640,0
2012-03-23,7.5765,7.5966,7.5354,7.5623,58131,0
2012-03-26,7.5966,7.6577,7.5966,7.6511,32608,0
2012-03-27,7.6444,7.6577,7.6233,7.6301,80145,0
2012-03-28,7.6301,7.6444,7.5831,7.6301,60831,0
2012-03-29,7.5428,7.569,7.5354,7.5488,29255,0
2012-03-30,7.5884,7.6429,7.5884,7.6221,23596,0
2012-04-02,7.6233,7.6846,7.6233,7.6846,90999,0
2012-04-03,7.6444,7.699,7.6377,7.6846,208537,0
2012-04-04,7.5765,7.5765,7.5152,7.5765,45712,0
2012-04-05,7.5428,7.5428,7.5077,7.5077,38354,0
2012-04-09,7.4675,7.4741,7.413,7.4675,46432,0
2012-04-10,7.4272,7.4542,7.3518,7.3719,47976,0
2012-04-11,7.4197,7.4542,7.3996,7.4063,34380,0
2012-04-12,7.4399,7.5152,7.4399,7.4741,66782,0
2012-04-13,7.3659,7.4063,7.3451,7.3928,18834,0
2012-04-16,7.3719,7.4399,7.3719,7.3928,61371,0
2012-04-17,7.4542,7.4608,7.4331,7.4331,53820,0
2012-04-18,7.4331,7.4331,7.413,7.4272,60459,0
2012-04-19,7.4542,7.4608,7.4197,7.4272,57690,0
2012-04-20,7.4608,7.5354,7.4608,7.5152,58636,0
2012-04-23,7.4063,7.4197,7.3719,7.413,29832,0
2012-04-24,7.4197,7.4399,7.413,7.413,42427,0
2012-04-25,7.4884,7.5077,7.4675,7.5077,26452,0
2012-04-26,7.4331,7.4943,7.4331,7.4741,40022,0
2012-04-27,7.4542,7.5428,7.4542,7.522,66317,0
2012-04-30,7.4861,7.5063,7.4585,7.4653,30128,0
2012-05-01,7.5152,7.522,7.5077,7.5077,25055,0
2012-05-02,7.4884,7.5011,7.4197,7.4943,47063,0
2012-05-03,7.4884,7.4943,7.4466,7.4741,29388,0
2012-05-04,7.4197,7.4542,7.3518,7.3996,42274,0
2012-05-07,7.3518,7.3928,7.3518,7.3659,32550,0
2012-05-08,7.3518,7.3518,7.2017,7.2017,112895,0
2012-05-09,7.0797,7.1403,7.0663,7.1278,51219,0
2012-05-10,7.1135,7.1345,7.0863,7.0863,25759,0
2012-05-11,7.0251,7.1211,7.0251,7.1135,28864,0
2012-05-14,7.0184,7.0251,6.9845,6.9913,32788,0
2012-05-15,6.9845,6.9845,6.9234,6.9301,21728,0
2012-05-16,6.9234,6.9573,6.8349,6.8486,52806,0
2012-05-17,6.8825,6.8825,6.8077,6.8077,33506,0
2012-05-18,6.8214,6.8554,6.8009,6.8146,48953,0
2012-05-21,6.8417,7.1068,6.8077,6.8282,74334,0
2012-05-22,6.8486,6.8825,6.7941,6.7941,79884,0
2012-05-23,6.8009,6.8282,6.7464,6.8214,76684,0
2012-05-24,6.8146,6.8349,6.7806,6.8349,39957,0
2012-05-25,6.8146,6.8417,6.8009,6.8417,42913,0
2012-05-29,6.9165,6.9234,6.8349,6.8554,20628,0
2012-05-30,6.8349,6.8417,6.7668,6.7668,36501,0
2012-05-31,6.7981,6.7981,6.7298,6.7571,19470,0
2012-06-01,6.6785,6.699,6.6239,6.658,49906,0
2012-06-04,6.6718,6.6718,6.5356,6.5629,123990,0
2012-06-05,6.5663,6.5733,6.5255,6.5255,57125,0
2012-06-06,6.5902,6.6309,6.5833,6.6105,218170,0
2012-06-07,6.6922,6.6922,6.6239,6.6445,144781,0
2012-06-08,6.5765,6.6718,6.5765,6.6513,62361,0
2012-06-11,6.726,6.726,6.6309,6.6309,56196,0
2012-06-12,6.6173,6.8688,6.6173,6.8688,45868,0
2012-06-13,6.726,6.7533,6.6718,6.699,89025,0
2012-06-14,6.6785,6.7464,6.6785,6.7464,49743,0
2012-06-15,6.7057,6.7738,6.7057,6.7668,79769,0
2012-06-18,6.7194,6.7872,6.7126,6.7806,45513,0
2012-06-19,6.8417,6.8688,6.8146,6.8688,99937,0
2012-06-20,6.8214,6.8894,6.8214,6.8894,35041,0
2012-06-21,6.9301,6.9301,6.8146,6.8146,109183,0
2012-06-22,6.8349,6.8894,6.8077,6.8825,34795,0
2012-06-25,6.7806,6.7806,6.6785,6.699,71942,0
2012-06-26,6.699,6.7738,6.699,6.7397,34765,0
2012-06-27,6.7601,6.7872,6.7533,6.7668,13817,0
2012-06-28,6.6785,6.7601,6.665,6.7601,84904,0
2012-06-29,6.8525,6.9138,6.8525,6.8865,58258,0
2012-07-02,6.9098,7.0251,6.9098,6.9845,64635,0
2012-07-03,6.9615,7.0568,6.9615,7.0296,135738,0
2012-07-05,6.9547,7.0296,6.9206,7.0023,66028,0
2012-07-06,6.9479,6.9547,6.8798,6.9138,52960,0
2012-07-09,6.9301,6.9301,6.8961,6.903,64147,0
2012-07-10,6.9411,6.9479,6.8729,6.8865,50788,0
2012-07-11,6.8659,6.9342,6.8592,6.8865,24474,0
2012-07-12,6.8554,6.8622,6.8009,6.8622,11612,0
2012-07-13,6.8592,6.9206,6.8592,6.9138,13914,0
2012-07-16,6.9206,6.9206,6.8729,6.9001,34260,0
2012-07-17,6.9001,6.9273,6.8933,6.9138,24052,0
2012-07-18,6.9206,7.0088,6.9206,7.0088,24663,0
2012-07-19,7.0362,7.0362,6.9888,7.0023,16551,0
2012-07-20,6.9615,6.9615,6.9001,6.9342,29909,0
2012-07-23,6.8252,6.8525,6.7639,6.8456,58593,0
2012-07-24,6.8048,6.8456,6.7298,6.7571,59554,0
2012-07-25,6.8115,6.8321,6.7844,6.7912,37444,0
2012-07-26,6.9273,6.9342,6.8525,6.8798,84615,0
2012-07-27,6.9547,7.0501,6.9342,7.0435,82038,0
2012-07-30,6.9819,7.0501,6.9819,7.0362,74751,0
2012-07-31,7.0023,7.0568,7.0023,7.0229,66707,0
2012-08-01,7.0088,7.0635,7.0088,7.0501,29513,0
2012-08-02,7.0088,7.0362,6.9547,6.9683,41619,0
2012-08-03,7.0568,7.0906,6.9888,7.0023,52946,0
2012-08-06,6.9819,7.0906,6.9819,7.0775,87635,0
2012-08-07,7.0568,7.145,7.0568,7.1323,115996,0
2012-08-08,7.0775,7.1323,7.0501,7.1323,45444,0
2012-08-09,7.1517,7.1726,7.1248,7.1517,70355,0
2012-08-10,7.1113,7.1726,7.1047,7.1726,42602,0
2012-08-13,7.1659,7.1794,7.0973,7.1794,52904,0
2012-08-14,7.1726,7.1936,7.1391,7.1869,19597,0
2012-08-15,7.1248,7.1994,7.118,7.1659,32490,0
2012-08-16,7.1323,7.2205,7.1323,7.1794,36442,0
2012-08-17,7.145,7.2272,7.145,7.2205,15311,0
2012-08-20,7.1869,7.2138,7.1726,7.1869,32071,0
2012-08-21,7.2272,7.2547,7.1994,7.2138,26133,0
2012-08-22,7.1869,7.2272,7.1869,7.1994,33678,0
2012-08-23,7.1726,7.1994,7.1323,7.1726,62430,0
2012-08-24,7.1391,7.2138,7.1391,7.2138,46593,0
2012-08-27,7.1726,7.2272,7.1726,7.2063,13276,0
2012-08-28,7.2205,7.2412,7.1869,7.2063,44167,0
2012-08-29,7.2205,7.2205,7.145,7.145,22927,0
2012-08-30,7.1248,7.145,7.084,7.0906,48876,0
2012-08-31,7.1869,7.1869,7.1113,7.1248,58123,0
2012-09-04,7.1113,7.1659,7.1113,7.1659,26436,0
2012-09-05,7.1726,7.1726,7.118,7.1323,25895,0
2012-09-06,7.1794,7.2547,7.1794,7.2547,59887,0
2012-09-07,7.2747,7.3091,7.2747,7.295,48463,0
2012-09-10,7.295,7.295,7.2607,7.2816,46161,0
2012-09-11,7.2816,7.3569,7.2816,7.3429,75805,0
2012-09-12,7.3294,7.3763,7.3294,7.3703,56591,0
2012-09-13,7.3429,7.431,7.3152,7.4249,204636,0
2012-09-14,7.4585,7.4861,7.4116,7.431,210254,0
2012-09-17,7.4518,7.4585,7.4182,7.4518,100125,0
2012-09-18,7.4041,7.4585,7.4041,7.4249,31285,0
2012-09-19,7.4182,7.4793,7.4182,7.4793,23779,0
2012-09-20,7.4451,7.4793,7.431,7.4653,53541,0
2012-09-21,7.4995,7.5197,7.4861,7.513,41039,0
2012-09-24,7.4585,7.4793,7.4041,7.4793,63623,0
2012-09-25,7.4585,7.5063,7.4116,7.4116,218209,0
2012-09-26,7.3905,7.3905,7.3569,7.3703,62785,0
2012-09-27,7.3973,7.4041,7.3495,7.3905,201052,0
2012-09-28,7.3294,7.3569,7.3294,7.336,34608,0
2012-10-01,7.4116,7.4653,7.3973,7.4249,48094,0
2012-10-02,7.4653,7.5197,7.4653,7.513,120801,0
2012-10-03,7.513,7.5271,7.4585,7.4653,55204,0
2012-10-04,7.4793,7.5339,7.4793,7.5063,81041,0
2012-10-05,7.5406,7.5608,7.4921,7.4921,56519,0
2012-10-08,7.4793,7.5271,7.4793,7.513,26398,0
2012-10-09,7.4793,7.4921,7.431,7.431,33715,0
2012-10-10,7.4116,7.4249,7.3637,7.4116,21405,0
2012-10-11,7.4653,7.4995,7.4585,7.4728,24911,0
2012-10-12,7.5063,7.513,7.4653,7.4921,16229,0
2012-10-15,7.513,7.5742,7.5063,7.5608,42109,0
2012-10-16,7.6085,7.6564,7.6085,7.6429,61439,0
2012-10-17,7.6564,7.7176,7.6564,7.7176,16447,0
2012-10-18,7.6631,7.6974,7.6221,7.6631,193510,0
2012-10-19,7.6362,7.6362,7.5953,7.6151,86811,0
2012-10-22,7.6362,7.6429,7.5817,7.5884,80824,0
2012-10-23,7.4861,7.4861,7.431,7.431,86860,0
2012-10-24,7.4728,7.5406,7.4385,7.4385,29135,0
2012-10-25,7.4921,7.5063,7.4249,7.431,27957,0
2012-10-26,7.4041,7.4451,7.4041,7.4385,39141,0
2012-10-31,7.4653,7.4861,7.4116,7.4249,18750,0
2012-11-01,7.4728,7.5608,7.4728,7.5608,43874,0
2012-11-02,7.5197,7.5197,7.4921,7.5063,24569,0
2012-11-05,7.4653,7.5197,7.3569,7.5197,59423,0
2012-11-06,7.4995,7.554,7.4995,7.513,42666,0
2012-11-07,7.4728,7.4728,7.4041,7.4249,71731,0
2012-11-08,7.431,7.431,7.3838,7.3838,28673,0
2012-11-09,7.3703,7.4451,7.3637,7.4182,21858,0
2012-11-12,7.4116,7.4116,7.3703,7.4116,34174,0
2012-11-13,7.3495,7.4182,7.3495,7.3973,47597,0
2012-11-14,7.3973,7.3973,7.2747,7.2816,60133,0
2012-11-15,7.2816,7.3091,7.1869,7.2205,60764,0
2012-11-16,7.2205,7.2272,7.1794,7.1794,39051,0
2012-11-19,7.2674,7.336,7.2674,7.2816,93886,0
2012-11-20,7.3091,7.3219,7.2674,7.295,19506,0
2012-11-21,7.3025,7.3429,7.2138,7.3429,193041,0
2012-11-23,7.4182,7.5197,7.4182,7.5197,106497,0
2012-11-26,7.4653,7.4861,7.3973,7.4861,90541,0
2012-11-27,7.4921,7.4995,7.4385,7.4793,85745,0
2012-11-28,7.4116,7.5474,7.4116,7.5406,156280,0
2012-11-29,7.5339,7.5817,7.5197,7.554,175609,0
2012-11-30,7.5608,7.6085,7.5608,7.6085,38136,0
2012-12-03,7.6631,7.6698,7.6221,7.6287,113757,0
2012-12-04,7.6698,7.6698,7.6151,7.6429,79296,0
2012-12-05,7.6019,7.6496,7.6019,7.6287,15852,0
2012-12-06,7.6362,7.6362,7.6019,7.6151,41355,0
2012-12-07,7.6019,7.6151,7.5817,7.6151,179051,0
2012-12-10,7.5953,7.6287,7.5675,7.6085,143923,0
2012-12-11,7.6362,7.6698,7.6221,7.6496,99556,0
2012-12-12,7.6496,7.6765,7.6151,7.6429,146053,0
2012-12-13,7.6631,7.6631,7.6019,7.6151,100849,0
2012-12-14,7.6362,7.6698,7.6221,7.6496,58451,0
2012-12-17,7.6564,7.6698,7.6287,7.6496,131771,0
2012-12-18,7.6564,7.6899,7.6496,7.6765,121596,0
2012-12-19,7.6899,7.7109,7.6899,7.7109,116875,0
2012-12-20,7.6974,7.6974,7.6765,7.6899,228108,0
2012-12-21,7.6221,7.6564,7.6085,7.6151,75674,0
2012-12-24,7.6287,7.6564,7.6151,7.6362,55052,0
2012-12-26,7.6974,7.6974,7.6429,7.6564,64229,0
2012-12-27,7.6564,7.6899,7.6362,7.6765,227018,0
2012-12-28,7.6496,7.6698,7.6151,7.6564,52332,0
2012-12-31,7.6765,7.6974,7.6631,7.6899,52758,0
2013-01-02,7.772,7.7921,7.7445,7.7795,120247,0
2013-01-03,7.7377,7.7652,7.7377,7.7518,80037,0
2013-01-04,7.7377,7.834,7.7377,7.834,61429,0
2013-01-07,7.7921,7.834,7.7311,7.8265,72116,0
2013-01-08,7.8265,7.8468,7.8199,7.8468,82863,0
2013-01-09,7.8811,7.9012,7.86,7.8877,39728,0
2013-01-10,7.9558,7.9766,7.9497,7.9558,65354,0
2013-01-11,8.0235,8.0235,7.9766,8.0042,92212,0
2013-01-14,8.0235,8.0311,8.0042,8.0311,196820,0
2013-01-15,7.9899,8.058,7.9832,8.0445,122714,0
2013-01-16,8.0655,8.0781,8.0168,8.0655,64432,0
2013-01-17,8.0924,8.1325,8.0714,8.1325,81942,0
2013-01-18,8.0991,8.147,8.0991,8.147,211495,0
2013-01-22,8.147,8.147,8.0655,8.0991,60213,0
2013-01-23,8.1393,8.1669,8.1199,8.147,42722,0
2013-01-24,8.0991,8.1743,8.0849,8.1603,107929,0
2013-01-25,8.1743,8.2356,8.1669,8.2013,80378,0
2013-01-28,8.2289,8.2625,8.2214,8.2482,107807,0
2013-01-29,8.2692,8.2826,8.2356,8.2692,56377,0
2013-01-30,8.2423,8.2759,8.2214,8.2625,23597,0
2013-01-31,8.2625,8.2759,8.2482,8.255,22910,0
2013-02-01,8.317,8.3782,8.317,8.3514,64733,0
2013-02-04,8.255,8.317,8.255,8.317,141790,0
2013-02-05,8.3237,8.3716,8.3036,8.3237,89546,0
2013-02-06,8.2901,8.3514,8.2901,8.3373,66395,0
2013-02-07,8.3849,8.3849,8.2625,8.3036,140029,0
2013-02-08,8.2759,8.3514,8.2692,8.317,90483,0
2013-02-11,8.3036,8.3237,8.3036,8.3095,26855,0
2013-02-12,8.2901,8.3305,8.2901,8.317,25868,0
2013-02-13,8.3782,8.4058,8.3782,8.3917,75585,0
2013-02-14,8.3305,8.3514,8.3305,8.3448,18055,0
2013-02-15,8.3448,8.3849,8.3448,8.3641,29762,0
2013-02-19,8.4125,8.4393,8.3716,8.426,49161,0
2013-02-20,8.4529,8.4738,8.3641,8.3641,45027,0
2013-02-21,8.2759,8.3448,8.2759,8.3237,78066,0
2013-02-22,8.3237,8.3514,8.2759,8.3305,81871,0
2013-02-25,8.3373,8.3641,8.1743,8.1879,50383,0
2013-02-26,8.2356,8.2625,8.1879,8.1879,62721,0
2013-02-27,8.1811,8.2826,8.1811,8.2826,44232,0
2013-02-28,8.2916,8.3118,8.2774,8.2983,13000,0
2013-03-01,8.2356,8.2625,8.1939,8.2625,132499,0
2013-03-04,8.2147,8.2289,8.1811,8.2289,116953,0
2013-03-05,8.2826,8.3581,8.2826,8.3581,98215,0
2013-03-06,8.3448,8.3917,8.317,8.3581,30906,0
2013-03-07,8.3641,8.426,8.3237,8.3305,59652,0
2013-03-08,8.3373,8.3849,8.317,8.3849,56364,0
2013-03-11,8.3448,8.3716,8.317,8.3716,42198,0
2013-03-12,8.3782,8.4125,8.3581,8.4125,149730,0
2013-03-13,8.3782,8.4125,8.3448,8.3641,35675,0
2013-03-14,8.4125,8.4125,8.3782,8.3991,26360,0
2013-03-15,8.4058,8.4605,8.4058,8.4125,72486,0
2013-03-18,8.4058,8.4327,8.3782,8.426,112464,0
2013-03-19,8.4125,8.4393,8.3849,8.3917,74182,0
2013-03-20,8.4393,8.4666,8.4193,8.4605,52871,0
2013-03-21,8.3849,8.3849,8.3237,8.3514,23957,0
2013-03-22,8.3514,8.4058,8.3514,8.3641,29195,0
2013-03-25,8.3991,8.3991,8.2969,8.317,45581,0
2013-03-26,8.3237,8.3991,8.3237,8.3917,31611,0
2013-03-27,8.3036,8.3373,8.2759,8.3237,45564,0
2013-03-28,8.317,8.3514,8.317,8.3514,30791,0
2013-04-01,8.2759,8.3448,8.2759,8.3448,74831,0
2013-04-02,8.3917,8.3991,8.3716,8.3917,66956,0
2013-04-03,8.4058,8.4058,8.3448,8.3448,38905,0
2013-04-04,8.2969,8.3095,8.2826,8.2969,44459,0
2013-04-05,8.1811,8.2289,8.1058,8.2289,99842,0
2013-04-08,8.2759,8.2759,8.2214,8.2625,57015,0
2013-04-09,8.2289,8.2692,8.1879,8.2692,46830,0
2013-04-10,8.2826,8.3917,8.2826,8.3716,63610,0
2013-04-11,8.3514,8.4529,8.3514,8.4327,111378,0
2013-04-12,8.255,8.4462,8.255,8.4193,194385,0
2013-04-15,8.4193,8.4193,8.3373,8.3581,143009,0
2013-04-16,8.4529,8.4605,8.3991,8.4605,70298,0
2013-04-17,8.3782,8.3782,8.208,8.255,57153,0
2013-04-18,8.3095,8.3373,8.2423,8.2759,115039,0
2013-04-19,8.2969,8.3448,8.2147,8.3305,61179,0
2013-04-22,8.3095,8.317,8.2901,8.2969,32052,0
2013-04-23,8.3991,8.4125,8.3581,8.3581,29602,0
2013-04-24,8.3917,8.4125,8.3849,8.4058,17015,0
2013-04-25,8.4125,8.4529,8.4125,8.4529,67279,0
2013-04-26,8.426,8.48,8.426,8.4529,40215,0
2013-04-29,8.4738,8.5895,8.4666,8.5895,196700,0
2013-04-30,8.593,8.6339,8.5653,8.6135,95917,0
2013-05-01,8.6438,8.6438,8.6028,8.6161,64399,0
2013-05-02,8.5619,8.6241,8.5219,8.6161,43489,0
2013-05-03,8.6438,8.6644,8.6241,8.6374,69867,0
2013-05-06,8.6304,8.6438,8.6241,8.6374,51232,0
2013-05-07,8.6374,8.67,8.6374,8.6644,44116,0
2013-05-08,8.6773,8.7592,8.6773,8.7456,201501,0
2013-05-09,8.7456,8.8003,8.7456,8.7592,82359,0
2013-05-10,8.6845,8.8076,8.6845,8.7939,75933,0
2013-05-13,8.7456,8.7456,8.7119,8.7319,42213,0
2013-05-14,8.7183,8.7729,8.7183,8.7592,70457,0
2013-05-15,8.7456,8.8222,8.7456,8.8148,129343,0
2013-05-16,8.7401,8.7939,8.7183,8.7183,57473,0
2013-05-17,8.7183,8.8003,8.7056,8.7675,66211,0
2013-05-20,8.7675,8.8076,8.7529,8.7866,42338,0
2013-05-21,8.7256,8.8076,8.7183,8.7529,65060,0
2013-05-22,8.7529,8.8076,8.7319,8.7401,121373,0
2013-05-23,8.6438,8.6773,8.6438,8.6644,62615,0
2013-05-24,8.6991,8.7119,8.6508,8.6773,116477,0
2013-05-28,8.6991,8.7319,8.6644,8.6644,109308,0
2013-05-29,8.6135,8.6473,8.5992,8.6135,58017,0
2013-05-30,8.6161,8.6845,8.6161,8.67,21572,0
2013-05-31,8.593,8.5992,8.5103,8.5103,118119,0
2013-06-03,8.4393,8.5075,8.4193,8.4871,60909,0
2013-06-04,8.5245,8.5583,8.504,8.545,99347,0
2013-06-05,8.5174,8.545,8.4622,8.4764,72068,0
2013-06-06,8.5103,8.5512,8.4764,8.5379,52582,0
2013-06-07,8.5485,8.6241,8.5352,8.6028,40440,0
2013-06-10,8.6028,8.6644,8.5895,8.6374,96457,0
2013-06-11,8.5174,8.5788,8.5174,8.5379,65191,0
2013-06-12,8.5832,8.61,8.5548,8.5832,101946,0
2013-06-13,8.5413,8.6374,8.5413,8.6374,52312,0
2013-06-14,8.5859,8.5992,8.5512,8.5583,30797,0
2013-06-17,8.67,8.6845,8.6572,8.67,90686,0
2013-06-18,8.6544,8.7028,8.6544,8.6544,32158,0
2013-06-19,8.6618,8.6956,8.5992,8.5992,70192,0
2013-06-20,8.4622,8.4693,8.4349,8.4416,168509,0
2013-06-21,8.4764,8.4764,8.2916,8.3185,111116,0
2013-06-24,8.1818,8.202,8.1199,8.1676,61835,0
2013-06-25,8.1818,8.1879,8.1199,8.147,161098,0
2013-06-26,8.223,8.2916,8.223,8.2774,208593,0
2013-06-27,8.3044,8.4622,8.2633,8.3662,89325,0
2013-06-28,8.3716,8.48,8.3373,8.3917,189020,0
2013-07-01,8.4827,8.5315,8.4693,8.4897,40102,0
2013-07-02,8.4484,8.5174,8.3529,8.4006,653448,0
2013-07-03,8.3319,8.4416,8.3185,8.4147,120630,0
2013-07-05,8.4147,8.4282,8.3662,8.3662,132310,0
2013-07-08,8.4349,8.4827,8.4349,8.4764,57807,0
2013-07-09,8.4897,8.4969,8.4622,8.4622,41898,0
2013-07-10,8.4622,8.5174,8.4622,8.4897,180399,0
2013-07-11,8.5245,8.6682,8.4969,8.6268,232498,0
2013-07-12,8.6268,8.6818,8.6197,8.6745,21881,0
2013-07-15,8.6818,8.7638,8.6818,8.7638,92868,0
2013-07-16,8.7091,8.7364,8.6745,8.7302,37495,0
2013-07-17,8.7574,8.7775,8.7091,8.7437,81639,0
2013-07-18,8.7091,8.7437,8.6818,8.7028,25130,0
2013-07-19,8.6818,8.7638,8.6818,8.7574,103533,0
2013-07-22,8.7574,8.7711,8.7364,8.7711,91182,0
2013-07-23,8.7711,8.7775,8.7156,8.7775,54536,0
2013-07-24,8.7775,8.7911,8.7364,8.7911,77894,0
2013-07-25,8.7156,8.7437,8.6745,8.7437,139842,0
2013-07-26,8.6544,8.7156,8.5725,8.689,67888,0
2013-07-29,8.6818,8.722,8.6682,8.6956,87572,0
2013-07-30,8.7437,8.7437,8.7028,8.722,75257,0
2013-07-31,8.7364,8.8258,8.7028,8.8057,144333,0
2013-08-01,8.8057,8.8468,8.7984,8.8468,86254,0
2013-08-02,8.874,8.9698,8.874,8.9698,157601,0
2013-08-05,8.9488,9.0043,8.8667,8.9761,133560,0
2013-08-06,9.0043,9.0513,8.9835,9.0043,107812,0
2013-08-07,9.0513,9.0646,8.8194,8.997,185153,0
2013-08-08,8.9835,9.0513,8.9698,9.038,53640,0
2013-08-09,9.0931,9.1957,9.0931,9.1814,235005,0
2013-08-12,9.1481,9.1814,9.1139,9.1814,45442,0
2013-08-13,9.1681,9.1814,9.1272,9.1681,82836,0
2013-08-14,9.1395,9.2507,9.1395,9.2365,66443,0
2013-08-15,9.1206,9.1881,9.1206,9.1881,98383,0
2013-08-16,9.1548,9.244,9.1548,9.2165,68022,0
2013-08-19,9.2232,9.2365,9.1881,9.208,129291,0
2013-08-20,9.2365,9.3467,9.2165,9.3467,146792,0
2013-08-21,9.2849,9.3333,9.2507,9.2849,84075,0
2013-08-22,9.3599,9.3878,9.3201,9.3543,54129,0
2013-08-23,9.3878,9.4085,9.3599,9.4085,47330,0
2013-08-26,9.3937,9.4214,9.3655,9.4214,28379,0
2013-08-27,9.3248,9.3599,9.3125,9.3333,47903,0
2013-08-28,9.2716,9.3937,9.2639,9.3937,185262,0
2013-08-29,9.3248,9.3655,9.2849,9.3655,72176,0
2013-08-30,9.3399,9.3543,9.3125,9.3333,42961,0
2013-09-03,9.4144,9.4144,9.3201,9.3937,96391,0
2013-09-04,9.3655,9.3808,9.3399,9.3655,27376,0
2013-09-05,9.3655,9.3731,9.3125,9.3399,38248,0
2013-09-06,9.3399,9.3543,9.3057,9.3248,19434,0
2013-09-09,9.3467,9.3937,9.2972,9.3878,40447,0
2013-09-10,9.4214,9.4352,9.3937,9.4214,38869,0
2013-09-11,9.4293,9.531,9.4144,9.524,79909,0
2013-09-12,9.4767,9.524,9.4767,9.518,25121,0
2013-09-13,9.504,9.544,9.4904,9.524,137299,0
2013-09-16,9.55,9.608,9.544,9.599,96738,0
2013-09-17,9.558,9.613,9.558,9.599,31465,0
2013-09-18,9.58,9.737,9.558,9.708,73357,0
2013-09-19,9.682,9.682,9.531,9.62,34682,0
2013-09-20,9.634,9.676,9.588,9.634,71900,0
2013-09-23,9.634,9.634,9.613,9.62,5659,0
2013-09-24,9.608,9.626,9.599,9.626,6201,0
2013-09-25,9.599,9.626,9.599,9.62,206668,0
2013-09-26,9.676,9.894,9.676,9.702,69210,0
2013-09-27,9.743,9.764,9.702,9.73,26068,0
2013-09-30,9.702,9.743,9.682,9.743,20690,0
2013-10-01,9.737,9.839,9.73,9.825,32602,0
2013-10-02,9.861,9.861,9.758,9.771,37424,0
2013-10-03,9.737,9.737,9.696,9.73,40566,0
2013-10-04,9.62,9.689,9.599,9.64,61441,0
2013-10-07,9.524,9.626,9.518,9.62,83119,0
2013-10-08,9.58,9.58,9.4904,9.524,30415,0
2013-10-09,9.4904,9.504,9.4638,9.4638,78528,0
2013-10-10,9.4974,9.588,9.4974,9.572,24540,0
2013-10-11,9.592,9.626,9.592,9.613,27751,0
2013-10-14,9.608,9.682,9.558,9.64,39787,0
2013-10-15,9.64,9.64,9.588,9.608,19791,0
2013-10-16,9.689,9.689,9.558,9.599,46283,0
2013-10-17,9.708,9.819,9.708,9.819,52693,0
2013-10-18,9.702,9.806,9.702,9.798,56317,0
2013-10-21,9.806,9.936,9.791,9.929,41830,0
2013-10-22,9.936,10.046,9.833,9.984,93072,0
2013-10-23,9.956,10.038,9.942,9.984,109660,0
2013-10-24,10.025,10.065,10.025,10.058,24042,0
2013-10-25,9.923,10.065,9.915,10.033,105025,0
2013-10-28,10.033,10.033,9.996,10.033,30142,0
2013-10-29,9.991,10.065,9.984,10.046,37174,0
2013-10-30,10.052,10.058,9.984,9.984,14667,0
2013-10-31,9.942,9.996,9.942,9.95,10875,0
2013-11-01,9.915,9.95,9.847,9.915,36614,0
2013-11-04,9.915,9.915,9.861,9.867,7504,0
2013-11-05,9.771,9.819,9.743,9.798,25918,0
2013-11-06,9.887,9.923,9.867,9.901,39869,0
2013-11-07,9.839,9.901,9.825,9.847,22656,0
2013-11-08,9.784,9.874,9.73,9.867,37343,0
2013-11-11,9.901,9.901,9.833,9.881,31068,0
2013-11-12,9.861,9.887,9.812,9.867,105682,0
2013-11-13,9.812,9.887,9.791,9.854,27954,0
2013-11-14,9.825,9.963,9.825,9.908,40037,0
2013-11-15,9.936,10.052,9.915,9.915,40127,0
2013-11-18,9.97,9.996,9.923,9.95,33376,0
2013-11-19,9.915,9.977,9.908,9.923,21857,0
2013-11-20,9.861,9.97,9.798,9.825,51124,0
2013-11-21,9.798,9.867,9.798,9.833,20856,0
2013-11-22,9.867,9.915,9.867,9.901,53478,0
2013-11-25,9.923,9.95,9.867,9.874,24789,0
2013-11-26,9.854,9.923,9.854,9.915,18314,0
2013-11-27,9.936,9.942,9.923,9.942,17032,0
2013-11-29,9.97,9.984,9.97,9.97,42212,0
2013-12-02,9.956,9.984,9.915,9.97,42217,0
2013-12-03,9.901,9.936,9.825,9.825,71697,0
2013-12-04,9.737,9.847,9.737,9.833,75664,0
2013-12-05,9.881,9.887,9.737,9.867,38585,0
2013-12-06,9.991,9.991,9.901,9.923,93173,0
2013-12-09,9.867,9.915,9.867,9.894,45701,0
2013-12-10,9.819,9.881,9.819,9.881,87733,0
2013-12-11,9.874,9.915,9.874,9.887,67173,0
2013-12-12,9.908,9.908,9.825,9.894,56400,0
2013-12-13,9.958,10.134,9.781,9.848,233857,0
2013-12-16,9.884,9.929,9.877,9.877,818414,0
2013-12-17,9.848,9.856,9.795,9.811,83424,0
2013-12-18,9.795,9.884,9.795,9.839,40279,0
2013-12-19,9.839,9.913,9.833,9.906,60623,0
2013-12-20,9.906,10.047,9.906,10.025,82103,0
2013-12-23,10.038,10.288,10.017,10.164,186514,0
2013-12-24,10.15,10.164,10.017,10.158,41333,0
2013-12-26,10.187,10.2,10.025,10.033,98172,0
2013-12-27,10.208,10.276,10.179,10.253,118364,0
2013-12-30,10.238,10.312,10.2,10.305,84970,0
2013-12-31,10.283,10.327,10.245,10.283,114169,0
2014-01-02,10.208,10.208,10.025,10.084,723880,0
2014-01-03,10.099,10.158,10.047,10.068,125184,0
2014-01-06,10.033,10.15,10.033,10.113,85772,0
2014-01-07,10.164,10.224,10.099,10.216,112240,0
2014-01-08,10.195,10.208,10.127,10.195,82321,0
2014-01-09,10.238,10.245,10.187,10.224,89619,0
2014-01-10,10.305,10.312,10.238,10.288,181916,0
2014-01-13,10.334,10.363,10.283,10.319,255384,0
2014-01-14,10.334,10.437,10.312,10.437,150497,0
2014-01-15,10.393,10.445,10.334,10.43,126994,0
2014-01-16,10.437,10.437,10.35,10.423,166490,0
2014-01-17,10.393,10.43,10.371,10.415,106172,0
2014-01-21,10.452,10.452,10.363,10.43,142296,0
2014-01-22,10.356,10.437,10.319,10.415,163534,0
2014-01-23,10.423,10.505,10.363,10.505,228734,0
2014-01-24,10.43,10.43,10.288,10.288,174996,0
2014-01-27,10.261,10.268,10.127,10.172,109030,0
2014-01-28,10.195,10.276,10.172,10.261,68927,0
2014-01-29,10.224,10.238,9.95,10.107,117114,0
2014-01-30,10.099,10.208,10.099,10.2,93942,0
2014-01-31,10.099,10.172,10.099,10.113,91637,0
2014-02-03,10.127,10.15,10.017,10.047,158519,0
2014-02-04,10.047,10.15,9.987,10.15,147986,0
2014-02-05,10.127,10.224,10.113,10.208,153381,0
2014-02-06,10.288,10.393,10.245,10.371,121173,0
2014-02-07,10.363,10.43,10.356,10.407,48567,0
2014-02-10,10.356,10.445,10.35,10.4,52441,0
2014-02-11,10.393,10.466,10.363,10.43,31787,0
2014-02-12,10.437,10.437,10.283,10.386,64195,0
2014-02-13,10.386,10.46,10.386,10.445,24071,0
2014-02-14,10.526,10.562,10.445,10.562,167637,0
2014-02-18,10.534,10.601,10.526,10.592,106598,0
2014-02-19,10.579,10.636,10.562,10.628,154881,0
2014-02-20,10.622,10.636,10.571,10.584,74011,0
2014-02-21,10.571,10.644,10.555,10.562,50151,0
2014-02-24,10.571,10.636,10.571,10.622,63162,0
2014-02-25,10.592,10.636,10.592,10.622,71790,0
2014-02-26,10.607,10.636,10.555,10.615,113869,0
2014-02-27,10.628,10.644,10.622,10.636,133144,0
2014-02-28,10.681,10.79,10.659,10.776,148104,0
2014-03-03,10.615,10.636,10.505,10.584,116057,0
2014-03-04,10.681,10.783,10.628,10.724,103254,0
2014-03-05,10.724,10.799,10.681,10.732,55637,0
2014-03-06,10.878,10.924,10.843,10.878,143406,0
2014-03-07,10.916,10.924,10.835,10.865,64568,0
2014-03-10,10.799,10.865,10.738,10.865,117078,0
2014-03-11,10.843,10.887,10.732,10.738,114707,0
2014-03-12,10.681,10.761,10.666,10.701,74598,0
2014-03-13,10.688,10.688,10.526,10.54,44745,0
2014-03-14,10.562,10.622,10.534,10.548,57971,0
2014-03-17,10.579,10.636,10.571,10.579,91265,0
2014-03-18,10.512,10.681,10.512,10.666,77945,0
2014-03-19,10.666,10.666,10.534,10.555,80992,0
2014-03-20,10.534,10.579,10.512,10.526,212173,0
2014-03-21,10.562,10.584,10.505,10.505,23892,0
2014-03-24,10.505,10.505,10.407,10.466,29143,0
2014-03-25,10.474,10.512,10.474,10.512,46421,0
2014-03-26,10.54,10.54,10.505,10.505,42872,0
2014-03-27,10.489,10.512,10.46,10.46,36231,0
2014-03-28,10.512,10.534,10.46,10.489,89496,0
2014-03-31,10.592,10.636,10.584,10.601,136927,0
2014-04-01,10.644,10.644,10.592,10.601,65294,0
2014-04-02,10.615,10.615,10.584,10.601,68792,0
2014-04-03,10.555,10.579,10.54,10.548,113644,0
2014-04-04,10.512,10.562,10.474,10.481,184295,0
2014-04-07,10.481,10.481,10.445,10.452,50518,0
2014-04-08,10.474,10.474,10.437,10.437,61452,0
2014-04-09,10.437,10.489,10.415,10.466,174678,0
2014-04-10,10.481,10.548,10.407,10.423,94151,0
2014-04-11,10.371,10.46,10.319,10.4,249310,0
2014-04-14,10.407,10.474,10.371,10.4,72997,0
2014-04-15,10.363,10.423,10.312,10.312,147463,0
2014-04-16,10.312,10.334,10.276,10.305,80416,0
2014-04-17,10.327,10.378,10.312,10.363,27898,0
2014-04-21,10.386,10.445,10.386,10.445,33994,0
2014-04-22,10.452,10.512,10.43,10.489,151337,0
2014-04-23,10.526,10.555,10.481,10.526,36956,0
2014-04-24,10.489,10.571,10.474,10.548,86839,0
2014-04-25,10.54,10.562,10.519,10.526,23530,0
2014-04-28,10.555,10.579,10.519,10.548,44158,0
2014-04-29,10.548,10.592,10.548,10.584,14228,0
2014-04-30,10.584,10.628,10.534,10.622,74982,0
2014-05-01,10.644,10.716,10.628,10.628,40515,0
2014-05-02,10.601,10.651,10.592,10.622,31572,0
2014-05-05,10.592,10.666,10.562,10.666,20239,0
2014-05-06,10.607,10.681,10.607,10.628,39637,0
2014-05-07,10.666,10.681,10.651,10.666,15048,0
2014-05-08,10.622,10.688,10.622,10.651,25472,0
2014-05-09,10.615,10.622,10.592,10.607,20375,0
2014-05-12,10.607,10.666,10.601,10.622,31132,0
2014-05-13,10.615,10.615,10.54,10.555,151719,0
2014-05-14,10.555,10.628,10.555,10.628,37048,0
2014-05-15,10.636,10.636,10.592,10.601,82599,0
2014-05-16,10.571,10.622,10.571,10.622,25123,0
2014-05-19,10.555,10.615,10.548,10.571,18794,0
2014-05-20,10.548,10.548,10.512,10.526,55444,0
2014-05-21,10.512,10.534,10.512,10.534,58903,0
2014-05-22,10.519,10.548,10.497,10.548,98931,0
2014-05-23,10.505,10.592,10.505,10.592,18918,0
2014-05-27,10.592,10.636,10.592,10.622,31171,0
2014-05-28,10.607,10.628,10.607,10.628,115209,0
2014-05-29,10.571,10.659,10.571,10.651,31226,0
2014-05-30,10.644,10.666,10.636,10.666,12248,0
2014-06-02,10.681,10.701,10.666,10.688,73225,0
2014-06-03,10.688,10.701,10.666,10.688,78946,0
2014-06-04,10.651,10.674,10.651,10.666,69421,0
2014-06-05,10.688,10.709,10.674,10.695,70434,0
2014-06-06,10.688,10.695,10.666,10.666,51697,0
2014-06-09,10.628,10.674,10.628,10.651,12751,0
2014-06-10,10.666,10.681,10.636,10.666,27677,0
2014-06-11,10.615,10.644,10.579,10.628,40577,0
2014-06-12,10.584,10.622,10.584,10.592,28650,0
2014-06-13,10.579,10.607,10.579,10.607,23818,0
2014-06-16,10.623,10.75,10.623,10.735,94619,0
2014-06-17,10.817,10.817,10.75,10.78,50913,0
2014-06-18,10.802,10.84,10.757,10.84,26052,0
2014-06-19,10.84,10.884,10.84,10.853,66982,0
2014-06-20,10.884,10.928,10.884,10.928,188064,0
2014-06-23,10.884,10.928,10.876,10.928,51862,0
2014-06-24,10.915,10.922,10.876,10.876,16126,0
2014-06-25,10.84,10.951,10.84,10.951,97320,0
2014-06-26,10.899,10.899,10.848,10.899,21732,0
2014-06-27,10.876,10.906,10.876,10.906,7745,0
2014-06-30,10.915,10.937,10.876,10.876,60335,0
2014-07-01,10.974,10.997,10.965,10.974,38354,0
2014-07-02,10.884,10.937,10.869,10.869,74345,0
2014-07-03,10.937,10.981,10.922,10.922,6213,0
2014-07-07,10.825,10.891,10.825,10.891,29210,0
2014-07-08,10.817,10.853,10.802,10.848,44576,0
2014-07-09,10.809,10.869,10.802,10.853,16507,0
2014-07-10,10.712,10.802,10.712,10.802,25922,0
2014-07-11,10.742,10.773,10.704,10.75,29531,0
2014-07-14,10.862,10.862,10.78,10.794,448373,0
2014-07-15,10.831,10.84,10.809,10.817,35542,0
2014-07-16,10.853,10.853,10.794,10.825,188594,0
2014-07-17,10.773,10.825,10.757,10.757,51566,0
2014-07-18,10.727,10.817,10.719,10.786,39219,0
2014-07-21,10.727,10.765,10.727,10.727,27144,0
2014-07-22,10.735,10.802,10.727,10.757,63209,0
2014-07-23,10.66,10.742,10.66,10.727,48008,0
2014-07-24,10.765,10.786,10.704,10.704,74846,0
2014-07-25,10.647,10.669,10.623,10.647,42233,0
2014-07-28,10.609,10.653,10.556,10.617,57978,0
2014-07-29,10.602,10.623,10.579,10.585,44187,0
2014-07-30,10.548,10.572,10.527,10.548,80109,0
2014-07-31,10.481,10.481,10.348,10.348,25533,0
2014-08-01,10.265,10.392,10.242,10.369,111968,0
2014-08-04,10.384,10.392,10.348,10.392,37928,0
2014-08-05,10.34,10.348,10.183,10.228,55562,0
2014-08-06,10.13,10.273,10.13,10.273,67343,0
2014-08-07,10.286,10.286,10.168,10.198,44010,0
2014-08-08,10.175,10.228,10.168,10.228,50681,0
2014-08-11,10.228,10.257,10.198,10.242,99712,0
2014-08-12,10.265,10.273,10.219,10.242,25939,0
2014-08-13,10.273,10.294,10.257,10.273,54497,0
2014-08-14,10.34,10.34,10.316,10.325,53116,0
2014-08-15,10.362,10.384,10.25,10.362,95919,0
2014-08-18,10.362,10.369,10.331,10.362,47950,0
2014-08-19,10.414,10.451,10.406,10.451,45031,0
2014-08-20,10.399,10.451,10.377,10.437,54492,0
2014-08-21,10.451,10.512,10.451,10.512,75823,0
2014-08-22,10.445,10.474,10.445,10.451,28847,0
2014-08-25,10.459,10.534,10.459,10.519,34513,0
2014-08-26,10.541,10.541,10.466,10.497,45031,0
2014-08-27,10.534,10.563,10.527,10.556,58011,0
2014-08-28,10.489,10.541,10.451,10.541,85673,0
2014-08-29,10.512,10.527,10.466,10.527,26530,0
2014-09-02,10.563,10.653,10.548,10.638,167225,0
2014-09-03,10.704,10.704,10.676,10.691,40998,0
2014-09-04,10.617,10.617,10.534,10.556,116029,0
2014-09-05,10.534,10.541,10.459,10.534,12346,0
2014-09-08,10.481,10.527,10.459,10.459,16498,0
2014-09-09,10.489,10.489,10.422,10.43,58465,0
2014-09-10,10.43,10.474,10.422,10.459,33902,0
2014-09-11,10.445,10.459,10.414,10.451,32002,0
2014-09-12,10.437,10.459,10.422,10.459,116384,0
2014-09-15,10.422,10.474,10.399,10.406,31334,0
2014-09-16,10.406,10.459,10.377,10.445,24590,0
2014-09-17,10.392,10.445,10.362,10.399,26503,0
2014-09-18,10.437,10.445,10.392,10.406,14449,0
2014-09-19,10.384,10.406,10.369,10.377,24631,0
2014-09-22,10.392,10.406,10.355,10.369,29862,0
2014-09-23,10.303,10.325,10.273,10.309,38763,0
2014-09-24,10.25,10.325,10.25,10.325,32192,0
2014-09-25,10.257,10.265,10.212,10.219,94992,0
2014-09-26,10.25,10.25,10.228,10.242,2833,0
2014-09-29,10.175,10.175,10.123,10.13,23327,0
2014-09-30,10.123,10.13,10.101,10.101,29468,0
2014-10-01,10.093,10.093,9.988,9.988,40411,0
2014-10-02,9.966,9.972,9.891,9.95,78808,0
2014-10-03,9.929,9.936,9.832,9.861,62624,0
2014-10-06,9.899,9.906,9.855,9.891,27408,0
2014-10-07,9.719,9.81,9.555,9.682,316723,0
2014-10-08,9.667,9.793,9.667,9.793,57243,0
2014-10-09,9.735,9.757,9.592,9.592,36769,0
2014-10-10,9.547,9.592,9.525,9.555,63747,0
2014-10-13,9.6,9.6,9.3848,9.3907,63891,0
2014-10-14,9.3848,9.4737,9.3543,9.3619,185590,0
2014-10-15,9.2421,9.2639,9.1224,9.1975,195178,0
2014-10-16,9.018,9.2346,8.9433,9.2194,124246,0
2014-10-17,9.3314,9.4737,9.3314,9.376,24660,0
2014-10-20,9.4134,9.547,9.4134,9.54,25373,0
2014-10-21,9.555,9.667,9.555,9.66,61354,0
2014-10-22,9.66,10.047,9.66,9.703,34621,0
2014-10-23,9.765,9.793,9.741,9.757,39161,0
2014-10-24,9.772,9.78,9.749,9.772,11276,0
2014-10-27,9.816,9.824,9.765,9.802,30439,0
2014-10-28,9.838,9.95,9.832,9.891,50985,0
2014-10-29,9.944,9.959,9.802,9.838,24933,0
2014-10-30,9.816,9.966,9.816,9.95,25116,0
2014-10-31,9.981,10.026,9.959,10.004,66964,0
2014-11-03,9.913,9.922,9.855,9.922,26310,0
2014-11-04,9.922,9.936,9.847,9.868,34720,0
2014-11-05,9.944,9.996,9.876,9.906,116490,0
2014-11-06,9.906,9.966,9.906,9.959,95798,0
2014-11-07,9.913,9.972,9.913,9.95,86680,0
2014-11-10,9.981,9.981,9.855,9.944,78857,0
2014-11-11,9.944,10.018,9.922,9.996,33272,0
2014-11-12,9.936,10.01,9.906,10.01,41012,0
2014-11-13,10.018,10.116,10.004,10.108,37735,0
2014-11-14,10.034,10.13,10.018,10.116,109400,0
2014-11-17,10.034,10.079,9.996,10.04,88782,0
2014-11-18,10.108,10.153,10.093,10.145,61046,0
2014-11-19,10.137,10.153,10.123,10.153,41062,0
2014-11-20,10.13,10.191,10.123,10.183,71352,0
2014-11-21,10.219,10.235,10.168,10.219,56686,0
2014-11-24,10.198,10.242,10.191,10.242,79416,0
2014-11-25,10.219,10.265,10.212,10.25,89485,0
2014-11-26,10.257,10.309,10.257,10.28,23764,0
2014-11-28,10.309,10.309,10.273,10.28,21397,0
2014-12-01,10.309,10.331,10.309,10.316,26144,0
2014-12-02,10.257,10.309,10.235,10.294,35242,0
2014-12-03,10.228,10.28,10.219,10.28,39015,0
2014-12-04,10.377,10.497,10.377,10.451,611300,0
2014-12-05,10.474,10.489,10.414,10.489,854376,0
2014-12-08,10.481,10.481,10.348,10.377,118715,0
2014-12-09,10.348,10.348,10.228,10.228,125497,0
2014-12-10,10.228,10.392,10.228,10.303,398433,0
2014-12-11,10.303,10.369,10.286,10.331,246662,0
2014-12-12,10.257,10.309,10.137,10.175,96155,0
2014-12-15,10.367,10.376,10.09,10.109,728470,0
2014-12-16,10.083,10.144,10.046,10.046,125661,0
2014-12-17,10.046,10.224,10.046,10.144,76907,0
2014-12-18,10.215,10.224,10.109,10.134,114768,0
2014-12-19,10.083,10.117,10.046,10.063,69227,0
2014-12-22,10.144,10.162,10.073,10.09,34404,0
2014-12-23,10.09,10.126,10.029,10.037,64740,0
2014-12-24,10.109,10.144,10.073,10.117,15259,0
2014-12-26,10.171,10.171,10.073,10.109,44811,0
2014-12-29,10.1,10.1,10.019,10.037,44915,0
2014-12-30,10.029,10.029,9.912,9.939,37875,0
2014-12-31,9.904,9.957,9.904,9.912,27823,0
2015-01-02,9.904,9.939,9.877,9.931,28765,0
2015-01-05,9.867,9.877,9.707,9.752,113852,0
2015-01-06,9.752,9.814,9.716,9.725,37254,0
2015-01-07,9.735,9.762,9.716,9.743,48993,0
2015-01-08,9.814,9.814,9.752,9.796,95841,0
2015-01-09,9.806,9.912,9.806,9.877,30539,0
2015-01-12,9.949,9.949,9.867,9.877,23581,0
2015-01-13,9.939,9.984,9.922,9.931,21508,0
2015-01-14,9.904,9.957,9.904,9.939,24724,0
2015-01-15,10.26,10.393,10.037,10.26,392010,0
2015-01-16,10.144,10.241,10.055,10.109,229784,0
2015-01-20,10.251,10.286,10.134,10.224,220448,0
2015-01-21,10.215,10.278,10.162,10.215,82837,0
2015-01-22,10.162,10.278,10.1,10.251,147552,0
2015-01-23,10.26,10.278,10.153,10.153,84960,0
2015-01-26,10.134,10.206,10.126,10.18,63686,0
2015-01-27,10.18,10.206,10.126,10.126,115277,0
2015-01-28,10.126,10.134,9.877,9.877,93511,0
2015-01-29,9.974,10.01,9.894,9.939,77056,0
2015-01-30,9.833,9.931,9.814,9.841,48451,0
2015-02-02,9.877,9.939,9.851,9.912,43702,0
2015-02-03,9.912,9.974,9.912,9.931,93946,0
2015-02-04,9.993,10.046,9.966,9.966,79880,0
2015-02-05,10.01,10.019,9.974,9.984,80436,0
2015-02-06,9.966,10.019,9.939,9.939,69005,0
2015-02-09,10.002,10.046,9.993,9.993,66348,0
2015-02-10,9.993,10.046,9.966,10.037,43945,0
2015-02-11,9.993,10.019,9.974,10.01,14873,0
2015-02-12,10.01,10.063,10.002,10.063,65701,0
2015-02-13,10.019,10.09,10.019,10.063,33151,0
2015-02-17,10.109,10.171,10.1,10.134,57550,0
2015-02-18,10.162,10.171,10.109,10.109,292795,0
2015-02-19,10.134,10.134,10.1,10.1,158117,0
2015-02-20,10.144,10.241,10.083,10.233,344210,0
2015-02-23,10.18,10.224,10.126,10.189,69536,0
2015-02-24,10.18,10.26,10.153,10.26,114840,0
2015-02-25,10.26,10.313,10.251,10.305,15497,0
2015-02-26,10.278,10.313,10.233,10.295,43784,0
2015-02-27,10.295,10.384,10.278,10.34,96668,0
2015-03-02,10.34,10.367,10.305,10.357,75745,0
2015-03-03,10.331,10.34,10.269,10.295,101255,0
2015-03-04,10.295,10.322,10.251,10.269,360635,0
2015-03-05,10.295,10.322,10.241,10.305,83837,0
2015-03-06,10.233,10.233,10.144,10.144,72824,0
2015-03-09,10.162,10.18,10.1,10.18,85748,0
2015-03-10,10.09,10.09,10.01,10.019,49111,0
2015-03-11,9.974,10.01,9.949,9.974,28994,0
2015-03-12,9.984,10.046,9.984,10.046,27422,0
2015-03-13,9.957,10.037,9.957,10.002,51134,0
2015-03-16,10.063,10.117,10.055,10.1,70800,0
2015-03-17,10.055,10.055,10.01,10.01,96537,0
2015-03-18,10.055,10.224,10.046,10.189,101143,0
2015-03-19,10.18,10.18,10.117,10.134,28545,0
2015-03-20,10.322,10.393,10.305,10.331,56415,0
2015-03-23,10.43,10.509,10.411,10.482,86871,0
2015-03-24,10.528,10.562,10.518,10.528,53157,0
2015-03-25,10.518,10.528,10.43,10.43,115978,0
2015-03-26,10.367,10.367,10.269,10.305,48999,0
2015-03-27,10.305,10.367,10.251,10.322,96537,0
2015-03-30,10.322,10.438,10.322,10.393,35963,0
2015-03-31,10.305,10.305,10.269,10.269,89019,0
2015-04-01,10.367,10.421,10.295,10.421,59449,0
2015-04-02,10.421,10.447,10.393,10.438,40008,0
2015-04-06,10.455,10.545,10.455,10.535,40120,0
2015-04-07,10.545,10.617,10.545,10.545,107349,0
2015-04-08,10.562,10.607,10.554,10.599,35963,0
2015-04-09,10.607,10.66,10.562,10.624,31238,0
2015-04-10,10.643,10.669,10.617,10.66,24612,0
2015-04-13,10.652,10.652,10.599,10.643,33378,0
2015-04-14,10.652,10.703,10.652,10.703,40570,0
2015-04-15,10.758,10.793,10.687,10.767,37789,0
2015-04-16,10.713,10.783,10.703,10.739,86458,0
2015-04-17,10.687,10.687,10.652,10.669,90131,0
2015-04-20,10.669,10.749,10.66,10.66,44006,0
2015-04-21,10.739,10.783,10.739,10.767,13364,0
2015-04-22,10.767,10.767,10.713,10.722,76872,0
2015-04-23,10.731,10.802,10.731,10.793,64507,0
2015-04-24,10.802,10.828,10.749,10.828,25816,0
2015-04-27,10.865,10.882,10.811,10.828,61248,0
2015-04-28,10.758,10.865,10.713,10.811,104402,0
2015-04-29,10.828,10.855,10.758,10.767,19442,0
2015-04-30,10.758,10.793,10.703,10.722,90918,0
2015-05-01,10.882,10.918,10.802,10.873,54955,0
2015-05-04,10.909,10.909,10.882,10.909,31130,0
2015-05-05,10.999,11.006,10.891,10.9,57878,0
2015-05-06,10.918,10.936,10.891,10.909,51624,0
2015-05-07,10.927,10.927,10.848,10.9,57204,0
2015-05-08,11.06,11.115,11.016,11.033,27984,0
2015-05-11,10.989,11.025,10.962,11.016,66193,0
2015-05-12,11.016,11.025,10.945,10.989,40455,0
2015-05-13,11.033,11.07,11.006,11.07,61248,0
2015-05-14,11.202,11.238,11.149,11.149,93728,0
2015-05-15,11.042,11.167,10.962,11.167,33238,0
2015-05-18,11.131,11.186,11.122,11.158,16262,0
2015-05-19,11.122,11.149,11.096,11.096,106315,0
2015-05-20,11.078,11.158,11.07,11.096,63046,0
2015-05-21,11.122,11.176,11.122,11.149,29669,0
2015-05-22,11.105,11.131,11.105,11.122,14272,0
2015-05-26,10.999,10.999,10.873,10.918,49587,0
2015-05-27,10.945,11.042,10.945,11.042,30006,0
2015-05-28,11.025,11.07,10.98,11.033,42654,0
2015-05-29,10.98,11.078,10.9,10.953,58776,0
2015-06-01,10.962,10.999,10.918,10.953,33679,0
2015-06-02,10.953,11.025,10.936,10.999,36651,0
2015-06-03,11.033,11.096,10.999,10.999,39559,0
2015-06-04,10.98,11.06,10.98,11.025,37536,0
2015-06-05,10.828,10.9,10.802,10.891,37761,0
2015-06-08,10.873,10.873,10.776,10.811,126318,0
2015-06-09,10.802,10.828,10.731,10.758,23911,0
2015-06-10,10.865,10.98,10.865,10.909,86910,0
2015-06-11,10.927,10.936,10.9,10.9,45024,0
2015-06-12,10.811,10.828,10.776,10.811,7754,0
2015-06-15,10.669,10.783,10.617,10.767,57427,0
2015-06-16,10.749,10.811,10.731,10.811,90243,0
2015-06-17,10.767,10.802,10.633,10.749,23038,0
2015-06-18,10.731,10.82,10.713,10.758,15172,0
2015-06-19,10.767,10.793,10.767,10.776,10451,0
2015-06-22,10.865,10.927,10.82,10.873,46976,0
2015-06-23,10.848,11.016,10.848,10.953,33953,0
2015-06-24,10.828,10.891,10.793,10.802,33152,0
2015-06-25,10.767,10.82,10.703,10.713,31243,0
2015-06-26,10.703,10.739,10.669,10.678,72712,0
2015-06-29,10.589,10.633,10.438,10.465,108000,0
2015-06-30,10.589,10.589,10.357,10.411,60276,0
2015-07-01,10.45,10.523,10.431,10.505,80132,0
2015-07-02,10.568,10.604,10.467,10.578,118661,0
2015-07-06,10.45,10.458,10.404,10.441,126565,0
2015-07-07,10.404,10.458,10.158,10.458,48519,0
2015-07-08,10.312,10.35,10.221,10.304,76948,0
2015-07-09,10.486,10.505,10.404,10.422,159496,0
2015-07-10,10.722,10.777,10.686,10.722,74204,0
2015-07-13,10.74,10.876,10.703,10.859,109879,0
2015-07-14,10.841,10.886,10.841,10.868,30266,0
2015-07-15,10.768,10.768,10.75,10.75,23065,0
2015-07-16,10.813,10.831,10.777,10.823,33919,0
2015-07-17,10.768,10.914,10.768,10.823,51044,0
2015-07-20,10.823,10.823,10.758,10.795,14050,0
2015-07-21,10.703,10.785,10.703,10.768,12843,0
2015-07-22,10.641,10.669,10.614,10.641,28760,0
2015-07-23,10.731,10.777,10.65,10.678,76620,0
2015-07-24,10.686,10.703,10.505,10.596,71241,0
2015-07-27,10.568,10.596,10.513,10.513,52471,0
2015-07-28,10.596,10.831,10.596,10.795,91328,0
2015-07-29,10.785,10.85,10.686,10.85,53347,0
2015-07-30,10.831,10.831,10.604,10.785,48519,0
2015-07-31,10.85,10.859,10.75,10.777,30406,0
2015-08-03,10.813,11.26,10.74,10.841,49129,0
2015-08-04,10.868,11.024,10.831,11.014,217343,0
2015-08-05,10.941,11.014,10.932,10.968,40176,0
2015-08-06,10.876,10.876,10.831,10.868,21040,0
2015-08-07,10.75,10.75,10.669,10.75,15807,0
2015-08-10,10.75,10.803,10.75,10.803,5379,0
2015-08-11,10.703,10.703,10.614,10.659,19183,0
2015-08-12,10.623,10.686,10.623,10.678,38749,0
2015-08-13,10.785,10.785,10.713,10.713,45116,0
2015-08-14,10.678,10.713,10.669,10.713,19428,0
2015-08-17,10.623,10.713,10.586,10.641,24368,0
2015-08-18,10.678,10.678,10.604,10.659,36005,0
2015-08-19,10.614,10.614,10.558,10.586,20307,0
2015-08-20,10.55,10.55,10.431,10.45,38968,0
2015-08-21,10.404,10.477,10.112,10.176,64984,0
2015-08-24,10.003,10.112,9.612,9.93,68119,0
2015-08-25,10.176,10.477,10.13,10.13,89901,0
2015-08-26,10.203,10.221,10.076,10.195,162129,0
2015-08-27,10.212,10.441,10.185,10.203,19649,0
2015-08-28,10.121,10.158,10.058,10.058,10537,0
2015-08-31,10.094,10.185,10.058,10.058,16794,0
2015-09-01,9.875,9.966,9.875,9.903,21515,0
2015-09-02,10.021,10.048,9.884,9.921,25576,0
2015-09-03,9.994,10.021,9.93,9.966,26783,0
2015-09-04,9.858,9.866,9.811,9.838,12404,0
2015-09-08,10.021,10.066,9.966,10.066,33260,0
2015-09-09,10.13,10.13,10.021,10.021,35895,0
2015-09-10,10.012,10.031,9.984,10.012,10981,0
2015-09-11,10.003,10.058,9.939,10.058,18331,0
2015-09-14,9.975,9.975,9.848,9.903,13502,0
2015-09-15,9.884,9.984,9.884,9.984,13831,0
2015-09-16,10.031,10.084,10.031,10.066,5049,0
2015-09-17,10.003,10.167,9.984,10.13,11449,0
2015-09-18,10.058,10.058,9.994,9.994,2634,0
2015-09-21,10.058,10.139,10.031,10.038,28540,0
2015-09-22,9.848,9.875,9.775,9.875,52030,0
2015-09-23,9.875,9.875,9.757,9.784,54775,0
2015-09-24,9.711,9.766,9.675,9.766,47588,0
2015-09-25,9.802,9.866,9.784,9.848,29638,0
2015-09-28,9.802,9.858,9.701,9.711,36692,0
2015-09-29,9.701,9.775,9.684,9.747,16903,0
2015-09-30,9.83,9.966,9.82,9.893,63008,0
2015-10-01,9.921,9.921,9.647,9.775,38749,0
2015-10-02,9.72,9.83,9.72,9.83,17453,0
2015-10-05,9.893,9.984,9.792,9.921,56336,0
2015-10-06,9.939,10.048,9.939,10.038,15917,0
2015-10-07,10.076,10.094,9.957,10.038,26564,0
2015-10-08,10.031,10.084,10.031,10.084,17343,0
2015-10-09,10.185,10.185,10.031,10.084,44787,0
2015-10-12,10.031,10.158,10.031,10.112,16294,0
2015-10-13,10.048,10.149,10.048,10.112,15148,0
2015-10-14,10.158,10.158,10.038,10.094,16027,0
2015-10-15,10.048,10.185,10.021,10.176,20417,0
2015-10-16,10.139,10.267,10.139,10.24,16575,0
2015-10-19,10.212,10.258,10.185,10.249,9782,0
2015-10-20,10.221,10.221,10.121,10.139,8577,0
2015-10-21,10.176,10.212,10.139,10.203,3843,0
2015-10-22,10.158,10.212,9.903,10.212,18990,0
2015-10-23,10.221,10.221,10.139,10.167,29308,0
2015-10-26,10.185,10.185,10.104,10.13,25906,0
2015-10-27,10.076,10.13,10.058,10.104,9441,0
2015-10-28,10.094,10.112,9.984,10.058,31614,0
2015-10-29,9.93,10.066,9.93,10.012,30187,0
2015-10-30,10.003,10.038,9.975,10.038,18441,0
2015-11-02,10.104,10.149,10.076,10.139,23478,0
2015-11-03,10.038,10.094,10.031,10.066,40066,0
2015-11-04,10.094,10.13,10.012,10.058,74831,0
2015-11-05,10.094,10.203,10.031,10.203,37102,0
2015-11-06,10.104,10.104,10.003,10.104,29638,0
2015-11-09,10.021,10.021,9.949,9.949,42133,0
2015-11-10,9.903,9.93,9.83,9.903,34907,0
2015-11-11,9.949,9.957,9.848,9.884,9660,0
2015-11-12,9.792,9.858,9.757,9.82,28870,0
2015-11-13,9.729,9.738,9.684,9.711,28431,0
2015-11-16,9.747,9.866,9.729,9.838,18990,0
2015-11-17,9.802,9.82,9.684,9.792,113282,0
2015-11-18,9.802,9.957,9.802,9.921,19319,0
2015-11-19,9.93,10.003,9.921,9.966,29198,0
2015-11-20,9.957,9.994,9.82,9.911,64984,0
2015-11-23,9.784,9.838,9.784,9.82,30076,0
2015-11-24,9.757,9.811,9.72,9.784,23819,0
2015-11-25,9.838,9.893,9.802,9.848,40176,0
2015-11-27,9.848,9.848,9.766,9.766,12075,0
2015-11-30,9.848,9.866,9.711,9.766,34358,0
2015-12-01,9.82,9.82,9.738,9.784,66224,0
2015-12-02,9.82,9.82,9.747,9.747,51046,0
2015-12-03,9.838,9.884,9.802,9.866,54742,0
2015-12-04,9.83,10.048,9.802,9.966,94730,0
2015-12-07,9.949,9.957,9.903,9.939,81119,0
2015-12-08,9.875,9.921,9.858,9.921,53990,0
2015-12-09,9.921,9.93,9.82,9.858,39956,0
2015-12-10,9.858,9.893,9.792,9.875,21295,0
2015-12-11,9.802,9.83,9.72,9.72,64984,0
2015-12-14,9.729,9.838,9.629,9.711,89956,0
2015-12-15,9.711,9.82,9.711,9.766,62568,0
2015-12-16,9.875,9.893,9.811,9.884,24478,0
2015-12-17,9.866,9.93,9.802,9.848,71790,0
2015-12-18,9.874,10.017,9.788,9.856,86153,0
2015-12-21,9.922,9.969,9.922,9.95,44340,0
2015-12-22,10.008,10.008,9.856,9.941,44115,0
2015-12-23,10.074,10.074,9.969,10.008,72145,0
2015-12-24,9.969,10.121,9.969,10.103,14884,0
2015-12-28,10.064,10.079,10.027,10.045,28163,0
2015-12-29,10.093,10.15,10.084,10.121,45846,0
2015-12-30,10.112,10.169,10.112,10.15,19131,0
2015-12-31,10.112,10.112,9.867,10.027,30356,0
2016-01-04,9.95,9.95,9.827,9.95,30201,0
2016-01-05,9.874,10.15,9.874,10.017,42555,0
2016-01-06,9.865,9.923,9.732,9.808,32336,0
2016-01-07,9.665,9.741,9.571,9.594,36804,0
2016-01-08,9.589,9.656,9.551,9.551,14548,0
2016-01-11,9.58,9.627,9.533,9.551,31370,0
2016-01-12,9.656,9.694,9.4569,9.675,47656,0
2016-01-13,9.656,9.722,9.533,9.568,27833,0
2016-01-14,9.551,9.665,9.4856,9.589,19723,0
2016-01-15,9.4095,9.4757,9.0579,9.1814,65475,0
2016-01-19,9.2763,9.3333,9.2004,9.2478,46763,0
2016-01-20,9.096,9.1899,8.944,8.9629,69529,0
2016-01-21,9.0009,9.0295,8.9345,8.9725,38058,0
2016-01-22,9.1244,9.2385,9.1148,9.1719,32895,0
2016-01-25,9.2478,9.3332,9.1054,9.2858,63077,0
2016-01-26,9.3523,9.514,9.2764,9.4569,40646,0
2016-01-27,9.3907,9.4382,9.2953,9.3619,23467,0
2016-01-28,9.3619,9.4095,9.3049,9.3523,18762,0
2016-01-29,9.3238,9.447,9.3238,9.4283,16933,0
2016-02-01,9.3907,9.4382,9.3239,9.4382,9361,0
2016-02-02,9.3523,9.3523,9.3049,9.3049,11722,0
2016-02-03,9.4382,9.4382,9.3238,9.4184,31228,0
2016-02-04,9.2953,9.3713,9.2858,9.3523,22678,0
2016-02-05,9.3907,9.3907,9.2289,9.3049,18847,0
2016-02-08,9.1244,9.162,9.1148,9.1529,17550,0
2016-02-09,9.0675,9.077,8.9725,9.0675,32190,0
2016-02-10,9.1719,9.2099,9.1719,9.1814,6508,0
2016-02-11,9.0579,9.0703,9.0057,9.0579,12697,0
2016-02-12,9.1054,9.1054,9.0718,9.096,8645,0
2016-02-16,9.1529,9.2004,9.0484,9.1719,26001,0
2016-02-17,9.2289,9.2289,9.171,9.2194,17720,0
2016-02-18,9.2478,9.2478,9.1339,9.1434,30623,0
2016-02-19,9.1909,9.2099,9.1529,9.1909,8128,0
2016-02-22,9.1909,9.2477,9.1719,9.2004,157594,0
2016-02-23,9.1339,9.1658,9.0579,9.0675,22077,0
2016-02-24,9.0389,9.1529,9.02,9.1244,8600,0
2016-02-25,9.1339,9.2288,9.1339,9.2004,4851,0
2016-02-26,9.2573,9.2573,9.0389,9.2099,49977,0
2016-02-29,9.1434,9.2289,9.1148,9.1148,44966,0
2016-03-01,9.2573,9.3619,9.2194,9.3238,37663,0
2016-03-02,9.3333,9.3907,9.3049,9.3523,39863,0
2016-03-03,9.2858,9.4382,9.2858,9.4283,36912,0
2016-03-04,9.3996,9.4757,9.3996,9.4184,13338,0
2016-03-07,9.4283,9.4944,9.3986,9.4757,86655,0
2016-03-08,9.447,9.4856,9.3996,9.4283,58739,0
2016-03-09,9.4283,9.4944,9.362,9.447,38017,0
2016-03-10,9.4944,9.565,9.4668,9.523,21824,0
2016-03-11,9.57,9.637,9.57,9.61,42967,0
2016-03-14,9.599,9.609,9.561,9.599,17649,0
2016-03-15,9.533,9.546,9.523,9.533,9485,0
2016-03-16,9.4658,9.58,9.4569,9.58,22912,0
2016-03-17,9.58,9.694,9.58,9.685,35142,0
2016-03-18,9.609,9.627,9.598,9.609,31156,0
2016-03-21,9.609,9.684,9.609,9.665,10125,0
2016-03-22,9.541,9.665,9.541,9.646,29624,0
2016-03-23,9.617,9.665,9.617,9.617,6834,0
2016-03-24,9.4944,9.541,9.4944,9.523,12954,0
2016-03-28,9.551,9.589,9.551,9.561,8601,0
2016-03-29,9.533,9.665,9.509,9.646,26921,0
2016-03-30,9.685,9.761,9.617,9.646,29694,0
2016-03-31,9.685,9.741,9.617,9.665,24721,0
2016-04-01,9.3143,9.58,9.3143,9.58,38539,0
2016-04-04,9.589,9.609,9.561,9.561,48372,0
2016-04-05,9.509,9.514,9.4856,9.4944,20586,0
2016-04-06,9.533,9.712,9.533,9.685,30171,0
2016-04-07,9.646,9.665,9.589,9.607,21520,0
2016-04-08,9.694,9.722,9.694,9.722,3557,0
2016-04-11,9.732,9.751,9.685,9.703,29657,0
2016-04-12,9.694,9.78,9.694,9.761,23493,0
2016-04-13,9.788,9.884,9.788,9.856,64713,0
2016-04-14,9.874,9.912,9.874,9.893,9013,0
2016-04-15,9.865,9.884,9.817,9.846,9424,0
2016-04-18,9.865,9.941,9.865,9.922,7273,0
2016-04-19,10.017,10.064,10.017,10.052,22316,0
2016-04-20,10.035,10.064,10.027,10.027,5798,0
2016-04-21,9.922,9.941,9.874,9.884,26605,0
2016-04-22,9.846,9.846,9.827,9.846,4476,0
2016-04-25,9.836,9.843,9.808,9.808,8363,0
2016-04-26,9.865,9.865,9.817,9.827,16885,0
2016-04-27,9.827,9.909,9.827,9.909,34088,0
2016-04-28,9.922,9.959,9.884,9.884,19105,0
2016-04-29,9.846,9.922,9.836,9.846,40262,0
2016-05-02,9.922,9.959,9.912,9.955,12653,0
2016-05-03,9.922,9.922,9.817,9.865,25201,0
2016-05-04,9.817,9.817,9.713,9.732,40502,0
2016-05-05,9.685,9.685,9.646,9.685,15404,0
2016-05-06,9.609,9.646,9.589,9.627,12140,0
2016-05-09,9.685,9.732,9.665,9.694,27334,0
2016-05-10,9.703,9.77,9.703,9.77,24075,0
2016-05-11,9.741,9.788,9.741,9.743,8063,0
2016-05-12,9.798,9.827,9.752,9.764,15508,0
2016-05-13,9.761,9.764,9.712,9.732,24336,0
2016-05-16,9.713,9.77,9.712,9.741,23408,0
2016-05-17,9.798,9.798,9.694,9.703,23885,0
2016-05-18,9.722,9.755,9.646,9.656,14476,0
2016-05-19,9.637,9.656,9.617,9.637,37644,0
2016-05-20,9.675,9.685,9.665,9.665,14499,0
2016-05-23,9.617,9.685,9.617,9.665,21173,0
2016-05-24,9.675,9.77,9.675,9.751,18135,0
2016-05-25,9.751,9.808,9.751,9.788,8312,0
2016-05-26,9.788,9.884,9.78,9.884,12049,0
2016-05-27,9.912,9.932,9.884,9.912,29172,0
2016-05-31,9.903,9.903,9.801,9.827,32850,0
2016-06-01,9.865,9.865,9.822,9.865,14869,0
2016-06-02,9.836,9.922,9.836,9.919,16293,0
2016-06-03,9.912,9.979,9.903,9.959,16266,0
2016-06-06,10.055,10.055,9.998,10.035,6980,0
2016-06-07,10.064,10.15,10.064,10.093,35025,0
2016-06-08,10.093,10.161,10.093,10.15,17688,0
2016-06-09,10.055,10.055,9.988,10.027,20174,0
2016-06-10,9.893,9.893,9.804,9.817,34482,0
2016-06-13,9.77,9.77,9.637,9.685,58654,0
2016-06-14,9.609,9.627,9.58,9.599,24060,0
2016-06-15,9.686,9.686,9.627,9.637,11664,0
2016-06-16,9.533,9.637,9.514,9.637,22593,0
2016-06-17,9.703,9.751,9.703,9.741,10200,0
2016-06-20,9.912,9.969,9.836,9.846,18940,0
2016-06-21,9.884,9.922,9.884,9.884,22345,0
2016-06-22,9.912,9.979,9.722,9.941,36115,0
2016-06-23,10.055,10.14,10.027,10.131,74015,0
2016-06-24,9.551,9.722,9.4944,9.537,93601,0
2016-06-27,9.4944,9.523,9.3333,9.4144,46494,0
2016-06-28,9.599,9.646,9.541,9.599,30271,0
2016-06-29,9.732,9.751,9.703,9.722,15862,0
2016-06-30,9.732,9.846,9.656,9.827,34270,0
2016-07-01,9.779,9.863,9.779,9.808,8345,0
2016-07-05,9.599,9.703,9.599,9.675,21547,0
2016-07-06,9.844,9.913,9.818,9.905,27096,0
2016-07-07,9.883,9.943,9.873,9.913,34696,0
2016-07-08,9.933,10.051,9.933,10.032,27533,0
2016-07-11,10.071,10.12,10.071,10.101,28803,0
2016-07-12,10.15,10.17,10.071,10.081,29224,0
2016-07-13,10.091,10.124,10.091,10.091,22030,0
2016-07-14,10.13,10.192,10.13,10.15,24760,0
2016-07-15,10.083,10.12,10.083,10.101,5377,0
2016-07-18,10.061,10.141,10.061,10.13,9838,0
2016-07-19,10.071,10.269,10.051,10.2,111071,0
2016-07-20,10.209,10.229,10.19,10.205,30941,0
2016-07-21,10.209,10.249,10.17,10.18,15808,0
2016-07-22,10.234,10.234,10.16,10.16,18962,0
2016-07-25,10.2,10.2,10.13,10.165,28854,0
2016-07-26,10.17,10.17,10.13,10.13,7803,0
2016-07-27,10.14,10.16,10.111,10.16,21819,0
2016-07-28,10.17,10.17,10.061,10.091,17840,0
2016-07-29,10.16,10.249,10.16,10.244,33266,0
2016-08-01,10.269,10.269,10.209,10.229,49234,0
2016-08-02,10.209,10.219,10.15,10.2,31406,0
2016-08-03,10.14,10.16,10.101,10.111,36268,0
2016-08-04,10.12,10.16,10.12,10.15,20816,0
2016-08-05,10.16,10.249,10.16,10.249,34702,0
2016-08-08,10.19,10.19,10.14,10.17,42100,0
2016-08-09,10.202,10.259,10.2,10.229,60266,0
2016-08-10,10.288,10.34,10.269,10.279,27399,0
2016-08-11,10.367,10.387,10.328,10.348,34427,0
2016-08-12,10.338,10.466,10.338,10.387,25788,0
2016-08-15,10.367,10.417,10.032,10.407,58664,0
2016-08-16,10.338,10.437,10.338,10.427,32768,0
2016-08-17,10.377,10.396,10.303,10.377,35294,0
2016-08-18,10.387,10.427,10.308,10.427,40143,0
2016-08-19,10.338,10.387,10.326,10.387,11895,0
2016-08-22,10.367,10.417,10.338,10.407,19541,0
2016-08-23,10.437,10.447,10.397,10.447,26348,0
2016-08-24,10.417,10.427,10.39,10.397,66533,0
2016-08-25,10.338,10.367,10.13,10.288,40802,0
2016-08-26,10.318,10.348,10.209,10.259,77011,0
2016-08-29,10.308,10.328,10.214,10.328,72647,0
2016-08-30,10.279,10.298,10.249,10.279,41256,0
2016-08-31,10.249,10.308,10.239,10.308,30626,0
2016-09-01,10.288,10.288,10.22,10.269,17848,0
2016-09-02,10.358,10.397,10.358,10.387,12268,0
2016-09-06,10.397,10.526,10.397,10.516,7003,0
2016-09-07,10.516,10.526,10.447,10.496,12098,0
2016-09-08,10.486,10.501,10.486,10.486,3017,0
2016-09-09,10.367,10.407,10.358,10.394,37998,0
2016-09-12,10.338,10.461,10.328,10.387,64185,0
2016-09-13,10.346,10.367,10.259,10.298,18792,0
2016-09-14,10.249,10.338,10.249,10.328,16664,0
2016-09-15,10.358,10.411,10.328,10.407,22196,0
2016-09-16,10.338,10.338,10.257,10.288,14193,0
2016-09-19,10.318,10.318,10.219,10.259,60011,0
2016-09-20,10.288,10.338,10.288,10.338,128854,0
2016-09-21,10.358,10.387,10.328,10.377,37006,0
2016-09-22,10.358,10.565,10.358,10.565,40546,0
2016-09-23,10.476,10.585,10.466,10.565,76232,0
2016-09-26,10.417,10.595,10.417,10.595,61864,0
2016-09-27,10.506,10.624,10.367,10.615,52498,0
2016-09-28,10.595,10.693,10.572,10.693,163719,0
2016-09-29,10.684,10.684,10.526,10.605,65671,0
2016-09-30,10.555,10.585,10.516,10.555,31742,0
2016-10-03,10.535,10.555,10.526,10.555,21168,0
2016-10-04,10.605,10.605,10.575,10.585,16410,0
2016-10-05,10.605,10.624,10.566,10.624,19984,0
2016-10-06,10.575,10.585,10.555,10.565,22655,0
2016-10-07,10.526,10.545,10.466,10.545,32064,0
2016-10-10,10.506,10.555,10.506,10.555,7278,0
2016-10-11,10.516,10.526,10.456,10.516,17235,0
2016-10-12,10.496,10.496,10.417,10.417,12706,0
2016-10-13,10.348,10.387,10.295,10.371,35467,0
2016-10-14,10.486,10.486,10.397,10.407,28339,0
2016-10-17,10.437,10.437,10.348,10.354,19333,0
2016-10-18,10.387,10.387,10.348,10.348,42236,0
2016-10-19,10.417,10.429,10.367,10.374,14573,0
2016-10-20,10.348,10.377,10.308,10.377,30741,0
2016-10-21,10.367,10.367,10.291,10.318,19415,0
2016-10-24,10.249,10.288,10.219,10.259,30905,0
2016-10-25,10.19,10.229,10.18,10.229,17642,0
2016-10-26,10.16,10.219,10.14,10.219,39031,0
2016-10-27,10.249,10.318,10.239,10.298,45242,0
2016-10-28,10.298,10.318,10.229,10.318,33695,0
2016-10-31,10.318,10.322,10.259,10.259,19194,0
2016-11-01,10.288,10.318,10.259,10.288,100775,0
2016-11-02,10.318,10.338,10.293,10.308,26084,0
2016-11-03,10.318,10.318,10.288,10.318,32268,0
2016-11-04,10.259,10.319,10.229,10.229,22191,0
2016-11-07,10.348,10.466,10.348,10.456,16844,0
2016-11-08,10.466,10.496,10.308,10.328,57291,0
2016-11-09,10.377,10.466,10.348,10.367,30525,0
2016-11-10,10.377,10.466,10.342,10.358,50595,0
2016-11-11,10.345,10.355,10.288,10.298,32307,0
2016-11-14,10.17,10.191,10.14,10.14,32814,0
2016-11-15,10.051,10.074,9.913,10.071,47582,0
2016-11-16,10.041,10.101,9.952,10.091,20153,0
2016-11-17,10.071,10.12,10.071,10.09,39983,0
2016-11-18,10.071,10.071,10.041,10.061,16635,0
2016-11-21,9.962,10.014,9.933,9.992,45167,0
2016-11-22,9.923,9.943,9.883,9.893,67627,0
2016-11-23,9.844,9.873,9.834,9.854,39120,0
2016-11-25,9.962,9.962,9.903,9.913,8836,0
2016-11-28,9.903,9.903,9.834,9.844,44145,0
2016-11-29,9.864,9.864,9.775,9.784,57365,0
2016-11-30,9.831,9.834,9.755,9.755,91630,0
2016-12-01,9.705,9.875,9.656,9.676,150117,0
2016-12-02,9.745,9.745,9.626,9.656,114827,0
2016-12-05,9.725,9.725,9.646,9.676,266453,0
2016-12-06,9.715,9.775,9.686,9.775,241843,0
2016-12-07,9.735,9.844,9.735,9.844,64517,0
2016-12-08,9.735,9.814,9.735,9.804,48548,0
2016-12-09,9.834,9.913,9.834,9.913,76199,0
2016-12-12,9.834,9.878,9.804,9.873,72748,0
2016-12-13,9.952,10.022,9.952,10.022,44103,0
2016-12-14,9.962,10.032,9.923,9.923,57594,0
2016-12-15,9.923,9.972,9.913,9.943,99544,0
2016-12-16,9.933,10.001,9.933,9.992,20412,0
2016-12-19,10.062,10.067,9.962,9.982,122561,0
2016-12-20,9.972,10.01,9.962,9.992,120161,0
2016-12-21,9.992,10.022,9.952,10.002,110425,0
2016-12-22,9.982,10.032,9.942,10.012,92724,0
2016-12-23,9.992,10.042,9.972,10.032,72850,0
2016-12-27,10.052,10.066,10.022,10.042,98391,0
2016-12-28,10.042,10.062,10.022,10.042,46189,0
2016-12-29,10.082,10.142,10.053,10.142,174872,0
2016-12-30,10.212,10.212,10.122,10.202,113764,0
2017-01-03,10.242,10.253,10.172,10.212,33963,0
2017-01-04,10.212,10.392,10.212,10.342,86902,0
2017-01-05,10.392,10.482,10.382,10.472,33484,0
2017-01-06,10.422,10.462,10.392,10.452,18510,0
2017-01-09,10.452,10.482,10.382,10.482,27844,0
2017-01-10,10.452,10.492,10.452,10.492,14490,0
2017-01-11,10.492,10.532,10.452,10.532,27299,0
2017-01-12,10.532,10.542,10.502,10.512,16358,0
2017-01-13,10.572,10.582,10.542,10.552,16389,0
2017-01-17,10.482,10.542,10.482,10.522,33496,0
2017-01-18,10.532,10.552,10.532,10.542,56127,0
2017-01-19,10.522,10.552,10.482,10.552,19579,0
2017-01-20,10.582,10.592,10.513,10.542,16765,0
2017-01-23,10.502,10.552,10.502,10.542,6092,0
2017-01-24,10.482,10.602,10.482,10.582,54837,0
2017-01-25,10.652,10.721,10.647,10.672,39690,0
2017-01-26,10.662,10.721,10.662,10.682,22507,0
2017-01-27,10.691,10.721,10.682,10.721,13930,0
2017-01-30,10.652,10.711,10.592,10.682,27223,0
2017-01-31,10.741,10.741,10.642,10.682,37223,0
2017-02-01,10.781,10.781,10.721,10.771,21919,0
2017-02-02,10.721,10.781,10.721,10.781,26792,0
2017-02-03,10.791,10.861,10.781,10.861,71986,0
2017-02-06,10.781,10.849,10.781,10.833,18882,0
2017-02-07,10.811,10.861,10.811,10.841,5228,0
2017-02-08,10.821,10.901,10.771,10.891,29329,0
2017-02-09,10.881,10.941,10.851,10.941,21000,0
2017-02-10,10.901,10.921,10.871,10.921,21434,0
2017-02-13,10.881,10.918,10.871,10.891,76702,0
2017-02-14,10.861,10.881,10.851,10.871,10125,0
2017-02-15,10.867,10.891,10.851,10.891,50043,0
2017-02-16,10.871,11.011,10.871,10.941,39463,0
2017-02-17,10.931,10.971,10.901,10.921,21611,0
2017-02-21,10.901,11.021,10.901,10.991,36609,0
2017-02-22,10.961,11,10.93,10.971,25933,0
2017-02-23,10.967,11.001,10.965,10.991,12283,0
2017-02-24,10.861,10.971,10.822,10.971,24303,0
2017-02-27,10.901,10.971,10.873,10.971,16078,0
2017-02-28,10.941,11.02,10.941,11.011,26750,0
2017-03-01,10.991,11.101,10.991,11.061,36598,0
2017-03-02,11.061,11.071,11.031,11.071,14599,0
2017-03-03,11.041,11.111,11.041,11.111,54511,0
2017-03-06,11.021,11.091,11.021,11.081,25953,0
2017-03-07,11.03,11.041,11.011,11.011,53792,0
2017-03-08,11.011,11.071,11.011,11.011,82874,0
2017-03-09,11.031,11.081,11.011,11.081,54958,0
2017-03-10,11.091,11.121,11.051,11.101,31522,0
2017-03-13,11.111,11.151,11.111,11.121,57570,0
2017-03-14,11.091,11.141,11.081,11.131,34550,0
2017-03-15,11.141,11.241,11.111,11.191,36419,0
2017-03-16,11.221,11.311,11.191,11.311,94747,0
2017-03-17,11.321,11.531,11.283,11.471,112191,0
2017-03-20,11.471,11.471,11.401,11.421,20464,0
2017-03-21,11.461,11.471,11.312,11.331,8135,0
2017-03-22,11.321,11.401,11.321,11.361,24970,0
2017-03-23,11.361,11.471,11.351,11.431,30617,0
2017-03-24,11.431,11.591,11.421,11.421,80321,0
2017-03-27,11.421,11.519,11.421,11.461,31831,0
2017-03-28,11.441,11.601,11.441,11.491,49492,0
2017-03-29,11.481,11.601,11.471,11.551,91953,0
2017-03-30,11.551,11.621,11.531,11.561,71748,0
2017-03-31,11.541,11.621,11.531,11.591,40483,0
2017-04-03,11.571,11.601,11.551,11.571,66442,0
2017-04-04,11.541,11.571,11.521,11.531,48103,0
2017-04-05,11.521,11.561,11.471,11.471,65074,0
2017-04-06,11.531,11.551,11.501,11.541,41005,0
2017-04-07,11.531,11.551,11.509,11.541,42851,0
2017-04-10,11.511,11.551,11.501,11.511,77166,0
2017-04-11,11.561,11.581,11.521,11.541,181629,0
2017-04-12,11.551,11.561,11.521,11.531,87544,0
2017-04-13,11.501,11.561,11.501,11.501,67211,0
2017-04-17,11.561,11.591,11.551,11.561,190000,0
2017-04-18,11.541,11.541,11.501,11.501,129780,0
2017-04-19,11.551,11.551,11.471,11.471,79844,0
2017-04-20,11.561,11.621,11.531,11.621,41516,0
2017-04-21,11.601,11.601,11.571,11.581,69272,0
2017-04-24,11.751,11.771,11.641,11.701,78318,0
2017-04-25,11.691,11.841,11.671,11.831,109467,0
2017-04-26,11.811,11.901,11.801,11.901,73928,0
2017-04-27,11.911,11.97,11.911,11.97,27733,0
2017-04-28,11.96,11.99,11.906,11.95,59179,0
2017-05-01,11.791,11.96,11.791,11.891,223989,0
2017-05-02,11.901,12.02,11.901,12,198433,0
2017-05-03,12.02,12.11,12.02,12.08,63833,0
2017-05-04,12.09,12.24,12.09,12.17,109929,0
2017-05-05,12.15,12.26,12.12,12.15,85102,0
2017-05-08,12.11,12.17,12.09,12.16,70711,0
2017-05-09,12.15,12.2,12.15,12.17,57183,0
2017-05-10,12.1,12.181,12.1,12.181,12768,0
2017-05-11,12.18,12.18,12.135,12.18,8833,0
2017-05-12,12.23,12.23,12.18,12.23,21300,0
2017-05-15,12.15,12.32,12.15,12.32,29659,0
2017-05-16,12.35,12.41,12.31,12.35,58516,0
2017-05-17,12.26,12.32,12.24,12.24,38897,0
2017-05-18,12.23,12.264,12.21,12.24,18194,0
2017-05-19,12.33,12.379,12.33,12.36,33415,0
2017-05-22,12.45,12.49,12.44,12.47,47929,0
2017-05-23,12.42,12.5,12.42,12.49,36654,0
2017-05-24,12.47,12.495,12.44,12.47,36943,0
2017-05-25,12.51,12.55,12.5,12.55,24157,0
2017-05-26,12.49,12.52,12.474,12.51,20516,0
2017-05-30,12.49,12.49,12.46,12.49,15372,0
2017-05-31,12.5,12.541,12.5,12.51,30301,0
2017-06-01,12.53,12.6,12.53,12.57,62065,0
2017-06-02,12.62,12.72,12.601,12.72,22675,0
2017-06-05,12.63,12.63,12.56,12.62,34516,0
2017-06-06,12.53,12.64,12.53,12.61,42733,0
2017-06-07,12.59,12.617,12.58,12.6,27979,0
2017-06-08,12.58,12.58,12.4,12.44,45126,0
2017-06-09,12.29,12.39,12.1,12.34,192924,0
2017-06-12,12.25,12.3,12.22,12.27,42004,0
2017-06-13,12.29,12.35,12.29,12.32,31850,0
2017-06-14,12.3,12.43,12.3,12.35,25165,0
2017-06-15,12.22,12.27,12.2,12.2,19791,0
2017-06-16,12.38,12.44,12.35,12.44,20893,0
2017-06-19,12.41,12.55,12.41,12.52,141696,0
2017-06-20,12.53,12.57,12.5,12.53,57575,0
2017-06-21,12.46,12.51,12.45,12.5,52392,0
2017-06-22,12.5,12.61,12.5,12.59,20791,0
2017-06-23,12.58,12.72,12.58,12.68,26755,0
2017-06-26,12.78,12.81,12.59,12.81,42009,0
2017-06-27,12.8,12.84,12.76,12.8,135579,0
2017-06-28,12.82,12.82,12.76,12.78,72432,0
2017-06-29,12.74,12.74,12.62,12.65,16338,0
2017-06-30,12.66,12.72,12.62,12.69,5803,0
2017-07-03,12.74,12.75,12.703,12.72,6246,0
2017-07-05,12.62,12.665,12.573,12.66,29643,0
2017-07-06,12.51,12.62,12.51,12.57,17779,0
2017-07-07,12.61,12.67,12.57,12.67,28909,0
2017-07-10,12.63,12.63,12.56,12.58,33682,0
2017-07-11,12.54,12.582,12.494,12.57,39314,0
2017-07-12,12.61,12.66,12.61,12.64,216336,0
2017-07-13,12.64,12.64,12.52,12.59,51030,0
2017-07-14,12.6177,12.63,12.5801,12.63,53928,0
2017-07-17,12.64,12.65,12.62,12.65,23371,0
2017-07-18,12.7,12.7,12.65,12.7,29150,0
2017-07-19,12.71,12.74,12.7,12.72,38772,0
2017-07-20,12.71,12.72,12.69,12.7,32886,0
2017-07-21,12.68,12.7174,12.64,12.71,29084,0
2017-07-24,12.69,12.691,12.64,12.69,19491,0
2017-07-25,12.7,12.72,12.681,12.72,33490,0
2017-07-26,12.66,12.76,12.66,12.72,43569,0
2017-07-27,12.73,12.73,12.5,12.67,7124,0
2017-07-28,12.65,12.65,12.61,12.64,22788,0
2017-07-31,12.7,12.702,12.65,12.66,106119,0
2017-08-01,12.73,12.73,12.69,12.71,123479,0
2017-08-02,12.73,12.73,12.68,12.72,50331,0
2017-08-03,12.7299,12.75,12.72,12.75,20885,0
2017-08-04,12.72,12.76,12.7021,12.76,22801,0
2017-08-07,12.74,12.7418,12.68,12.71,138153,0
2017-08-08,12.6803,12.7,12.64,12.7,148845,0
2017-08-09,12.65,12.71,12.6247,12.71,21147,0
2017-08-10,12.6,12.62,12.46,12.57,68857,0
2017-08-11,12.32,12.59,12.19,12.57,50401,0
2017-08-14,12.66,12.67,12.5715,12.62,38772,0
2017-08-15,12.57,12.65,12.55,12.65,17399,0
2017-08-16,12.6001,12.62,12.551,12.58,15029,0
2017-08-17,12.51,12.57,12.51,12.53,30057,0
2017-08-18,12.55,12.55,12.5037,12.55,30340,0
2017-08-21,12.57,12.61,12.55,12.6,45163,0
2017-08-22,12.6,12.65,12.59,12.65,15469,0
2017-08-23,12.61,12.63,12.5825,12.63,33526,0
2017-08-24,12.63,12.6693,12.614,12.66,37972,0
2017-08-25,12.67,12.71,12.67,12.67,37826,0
2017-08-28,12.69,12.74,12.6672,12.73,139749,0
2017-08-29,12.65,12.728,12.5729,12.7,40639,0
2017-08-30,12.7,12.72,12.67,12.72,58463,0
2017-08-31,12.7199,12.72,12.69,12.72,12592,0
2017-09-01,12.71,12.74,12.68,12.74,51022,0
2017-09-05,12.68,12.712,12.68,12.7,14779,0
2017-09-06,12.695,12.75,12.63,12.73,27819,0
2017-09-07,12.7538,12.8,12.72,12.8,19926,0
2017-09-08,12.78,12.81,12.7756,12.81,63613,0
2017-09-11,12.8,12.9,12.79,12.83,151933,0
2017-09-12,12.81,12.82,12.77,12.82,3617,0
2017-09-13,12.79,12.79,12.7,12.75,53161,0
2017-09-14,12.73,12.75,12.62,12.7,48301,0
2017-09-15,12.66,12.73,12.65,12.72,22267,0
2017-09-18,12.75,12.78,12.73,12.75,7431,0
2017-09-19,12.79,12.79,12.75,12.79,20680,0
2017-09-20,12.77,12.79,12.721,12.79,17974,0
2017-09-21,12.81,12.81,12.7393,12.74,5148,0
2017-09-22,12.71,12.72,12.66,12.69,8459,0
2017-09-25,12.67,12.72,12.6501,12.67,22116,0
2017-09-26,12.65,12.67,12.63,12.65,18002,0
2017-09-27,12.59,12.6,12.55,12.59,33216,0
2017-09-28,12.561,12.63,12.56,12.63,154975,0
2017-09-29,12.65,12.77,12.6301,12.7686,35700,0
2017-10-02,12.74,12.76,12.72,12.76,31142,0
2017-10-03,12.78,12.86,12.78,12.84,14207,0
2017-10-04,12.84,12.84,12.8,12.81,27860,0
2017-10-05,12.78,12.79,12.76,12.77,12539,0
2017-10-06,12.73,12.75,12.7,12.75,25853,0
2017-10-09,12.76,12.77,12.73,12.76,32209,0
2017-10-10,12.8,12.9,12.8,12.83,17299,0
2017-10-11,12.83,12.84,12.82,12.82,8267,0
2017-10-12,12.81,12.85,12.795,12.85,1667,0
2017-10-13,12.85,12.861,12.83,12.861,6745,0
2017-10-16,12.74,12.82,12.74,12.81,7550,0
2017-10-17,12.8,12.8,12.75,12.78,10994,0
2017-10-18,12.72,12.78,12.72,12.78,14702,0
2017-10-19,12.73,12.76,12.73,12.75,13497,0
2017-10-20,12.6397,12.695,12.63,12.669,25179,0
2017-10-23,12.66,12.66,12.591,12.63,16527,0
2017-10-24,12.58,12.58,12.5008,12.56,11621,0
2017-10-25,12.54,12.54,12.46,12.53,66258,0
2017-10-26,12.47,12.52,12.4489,12.52,15035,0
2017-10-27,12.47,12.47,12.39,12.4,20977,0
2017-10-30,12.2201,12.44,12.22,12.44,13124,0
2017-10-31,12.3801,12.5,12.3801,12.5,12819,0
2017-11-01,12.5,12.52,12.475,12.52,54731,0
2017-11-02,12.55,12.5781,12.55,12.57,7253,0
2017-11-03,12.48,12.58,12.48,12.56,23640,0
2017-11-06,12.51,12.56,12.51,12.56,21639,0
2017-11-07,12.5,12.5,12.4201,12.46,6112,0
2017-11-08,12.47,12.5,12.4658,12.49,15489,0
2017-11-09,12.39,12.4443,12.355,12.4443,34747,0
2017-11-10,12.42,12.47,12.3801,12.45,20542,0
