Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.928,9.972,9.658,9.685,22211,0
2005-02-28,9.754,9.82,9.515,9.651,51254,0
2005-03-01,9.721,9.972,9.721,9.965,20347,0
2005-03-02,9.972,10.126,9.961,10.119,15062,0
2005-03-03,10.108,10.238,10.108,10.172,11340,0
2005-03-04,10.112,10.172,10.108,10.112,7141,0
2005-03-07,10.142,10.172,10.102,10.134,8697,0
2005-03-08,10.142,10.277,10.142,10.218,17709,0
2005-03-09,10.172,10.244,10.172,10.238,21431,0
2005-03-10,10.244,10.299,10.218,10.299,32771,0
2005-03-11,10.293,10.293,10.149,10.238,12270,0
2005-03-14,10.25,10.25,10.102,10.179,5900,0
2005-03-15,10.271,10.277,10.166,10.277,20347,0
2005-03-16,10.271,10.307,10.271,10.299,27337,0
2005-03-17,10.238,10.313,10.238,10.307,22830,0
2005-03-18,10.313,10.313,10.293,10.307,6366,0
2005-03-21,10.271,10.374,10.244,10.374,9319,0
2005-03-22,10.429,10.429,10.341,10.374,5591,0
2005-03-23,10.347,10.347,10.238,10.287,29355,0
2005-03-24,10.287,10.293,10.238,10.257,11340,0
2005-03-28,10.257,10.293,10.257,10.293,777,0
2005-03-29,10.299,10.299,10.277,10.277,7141,0
2005-03-30,10.277,10.299,10.271,10.299,13049,0
2005-03-31,10.271,10.366,10.271,10.329,6678,0
2005-04-01,10.238,10.366,10.238,10.313,9476,0
2005-04-04,10.271,10.299,10.043,10.096,21274,0
2005-04-05,10.013,10.108,10.013,10.056,4037,0
2005-04-06,10.108,10.158,10.108,10.158,2640,0
2005-04-07,10.158,10.158,10.108,10.112,5281,0
2005-04-08,10.149,10.172,10.029,10.029,7294,0
2005-04-11,10.108,10.126,10.029,10.126,7294,0
2005-04-12,10.108,10.134,9.978,9.978,3262,0
2005-04-13,10.013,10.119,10.013,10.119,11183,0
2005-04-14,10.084,10.084,9.978,9.978,13204,0
2005-04-15,9.985,9.985,9.82,9.826,11495,0
2005-04-18,9.826,9.883,9.826,9.851,6522,0
2005-04-19,9.864,9.915,9.864,9.903,8541,0
2005-04-20,9.91,9.915,9.82,9.897,8852,0
2005-04-21,9.875,9.883,9.875,9.875,2177,0
2005-04-22,9.851,9.883,9.851,9.857,2640,0
2005-04-25,9.889,9.897,9.82,9.883,16154,0
2005-04-26,9.915,9.915,9.826,9.844,6056,0
2005-04-27,9.875,9.883,9.832,9.883,6211,0
2005-04-28,9.87,9.875,9.87,9.875,3572,0
2005-04-29,9.875,9.91,9.857,9.903,10250,0
2005-05-02,9.961,9.965,9.851,9.864,41313,0
2005-05-03,9.837,9.978,9.837,9.965,20811,0
2005-05-04,9.965,9.972,9.92,9.949,7921,0
2005-05-05,9.903,10.108,9.903,10.076,25780,0
2005-05-06,10.112,10.154,10.076,10.096,5900,0
2005-05-09,10.142,10.198,9.978,10.076,20499,0
2005-05-10,10.142,10.188,10.076,10.108,22211,0
2005-05-11,10.076,10.084,9.985,10.025,7609,0
2005-05-12,9.915,9.978,9.844,9.889,22367,0
2005-05-13,9.889,9.965,9.889,9.965,30752,0
2005-05-16,9.972,10.007,9.972,10.007,16463,0
2005-05-17,10.007,10.043,9.972,10.036,13978,0
2005-05-18,10.036,10.043,10.001,10.007,12117,0
2005-05-19,10.007,10.043,9.965,10.007,22830,0
2005-05-20,10.019,10.019,9.82,9.82,38672,0
2005-05-23,9.82,9.941,9.709,9.875,27337,0
2005-05-24,9.915,9.955,9.897,9.897,13669,0
2005-05-25,9.961,10.043,9.91,9.915,42090,0
2005-05-26,9.949,10.043,9.92,9.965,4814,0
2005-05-27,10.05,10.076,9.883,9.889,37276,0
2005-05-31,9.844,9.883,9.4315,9.4315,226758,0
2005-06-01,9.4977,9.883,9.4977,9.754,78742,0
2005-06-02,9.748,9.786,9.618,9.786,14757,0
2005-06-03,9.786,9.883,9.754,9.786,13357,0
2005-06-06,9.786,9.786,9.658,9.721,18017,0
2005-06-07,9.709,9.768,9.658,9.754,36344,0
2005-06-08,9.768,9.78,9.595,9.691,22987,0
2005-06-09,9.658,9.949,9.658,9.837,21746,0
2005-06-10,9.851,9.883,9.685,9.864,23301,0
2005-06-13,9.889,9.889,9.768,9.889,18796,0
2005-06-14,9.857,9.875,9.754,9.851,18325,0
2005-06-15,9.875,9.875,9.768,9.851,27802,0
2005-06-16,9.915,9.972,9.82,9.972,30287,0
2005-06-17,9.941,10.013,9.92,9.972,11807,0
2005-06-20,10.007,10.013,9.851,9.941,17397,0
2005-06-21,9.941,9.941,9.851,9.87,11340,0
2005-06-22,9.851,9.897,9.78,9.82,22987,0
2005-06-23,9.851,9.915,9.754,9.754,25937,0
2005-06-24,9.754,9.851,9.729,9.768,23606,0
2005-06-27,9.714,9.82,9.709,9.762,18017,0
2005-06-28,9.762,9.813,9.691,9.748,25937,0
2005-06-29,9.741,9.78,9.709,9.709,27337,0
2005-06-30,9.691,9.714,9.677,9.677,11340,0
2005-07-01,9.691,9.773,9.677,9.691,28268,0
2005-07-05,9.691,9.741,9.677,9.714,9629,0
2005-07-06,9.714,9.735,9.527,9.658,40539,0
2005-07-07,9.658,9.773,9.645,9.685,27802,0
2005-07-08,9.691,9.697,9.567,9.595,22521,0
2005-07-11,9.618,9.786,9.607,9.658,47060,0
2005-07-12,9.625,9.721,9.625,9.709,19726,0
2005-07-13,9.697,9.754,9.697,9.754,23452,0
2005-07-14,9.748,9.754,9.645,9.754,19568,0
2005-07-15,9.721,9.721,9.639,9.691,3262,0
2005-07-18,9.691,9.735,9.639,9.721,15843,0
2005-07-19,9.721,9.721,9.651,9.721,9007,0
2005-07-20,9.697,9.721,9.645,9.703,18174,0
2005-07-21,9.691,9.741,9.677,9.741,7609,0
2005-07-22,9.735,9.754,9.709,9.709,8852,0
2005-07-25,9.658,9.748,9.658,9.735,10562,0
2005-07-26,9.741,9.844,9.741,9.826,8541,0
2005-07-27,9.786,9.915,9.754,9.915,22211,0
2005-07-28,9.897,9.91,9.786,9.91,5744,0
2005-07-29,9.91,10.013,9.91,10.007,21431,0
2005-08-01,10.013,10.366,10.013,10.335,27180,0
2005-08-02,10.366,10.384,10.307,10.358,15686,0
2005-08-03,10.358,10.509,10.347,10.456,17860,0
2005-08-04,10.486,10.617,10.425,10.611,12270,0
2005-08-05,10.591,10.591,10.366,10.442,25317,0
2005-08-08,10.436,10.493,10.299,10.412,37740,0
2005-08-09,10.391,10.493,10.366,10.493,19261,0
2005-08-10,10.429,10.436,10.154,10.193,17085,0
2005-08-11,9.949,9.949,9.851,9.949,25937,0
2005-08-12,9.955,10.076,9.915,10.076,8075,0
2005-08-15,9.978,10.029,9.949,9.965,11027,0
2005-08-16,9.965,10.019,9.92,10.019,7609,0
2005-08-17,10.013,10.029,9.92,9.949,7294,0
2005-08-18,9.92,10.043,9.915,10.036,38052,0
2005-08-19,10.007,10.007,9.915,9.972,3572,0
2005-08-22,9.949,9.955,9.883,9.915,9163,0
2005-08-23,9.915,9.949,9.915,9.92,19878,0
2005-08-24,9.915,9.949,9.915,9.92,9007,0
2005-08-25,9.949,9.949,9.915,9.92,8234,0
2005-08-26,9.915,9.949,9.915,9.941,9787,0
2005-08-29,9.92,10.043,9.889,10.013,28114,0
2005-08-30,9.978,10.036,9.915,10.013,9319,0
2005-08-31,9.978,10.007,9.915,10.007,4968,0
2005-09-01,9.941,10.001,9.92,10.001,2328,0
2005-09-02,10.001,10.056,9.978,10.043,12117,0
2005-09-06,10.036,10.076,10.013,10.043,7141,0
2005-09-07,10.112,10.493,10.076,10.366,21274,0
2005-09-08,10.347,10.412,10.299,10.412,7609,0
2005-09-09,10.464,10.623,10.397,10.623,34637,0
2005-09-12,10.591,10.591,10.379,10.493,17397,0
2005-09-13,10.429,10.515,10.397,10.397,7141,0
2005-09-14,10.429,10.456,10.203,10.358,11807,0
2005-09-15,10.379,10.379,10.108,10.172,9941,0
2005-09-16,10.238,10.347,9.978,10.102,35103,0
2005-09-19,10.05,10.108,9.915,10.108,57621,0
2005-09-20,10.108,10.238,10.108,10.149,8541,0
2005-09-21,10.172,10.238,10.172,10.222,5591,0
2005-09-22,10.193,10.218,10.193,10.218,3730,0
2005-09-23,10.172,10.172,9.978,10.056,11183,0
2005-09-26,10.096,10.218,9.941,10.211,16930,0
2005-09-27,10.271,10.284,10.134,10.172,15062,0
2005-09-28,10.108,10.271,10.108,10.158,13822,0
2005-09-29,10.257,10.264,10.149,10.149,14138,0
2005-09-30,10.218,10.218,10.154,10.211,8697,0
2005-10-03,10.193,10.193,9.941,10.149,15224,0
2005-10-04,10.179,10.293,10.076,10.134,19878,0
2005-10-05,10.238,10.238,10.108,10.112,11027,0
2005-10-06,10.043,10.102,9.915,9.985,11959,0
2005-10-07,10.036,10.043,9.955,10.013,3262,0
2005-10-10,9.949,9.949,9.857,9.934,10250,0
2005-10-11,9.857,9.965,9.857,9.875,4193,0
2005-10-12,9.851,9.92,9.851,9.875,12428,0
2005-10-13,9.857,9.857,9.78,9.806,13049,0
2005-10-14,9.806,9.91,9.773,9.851,9319,0
2005-10-17,9.864,9.883,9.813,9.851,5435,0
2005-10-18,9.82,9.87,9.786,9.87,20657,0
2005-10-19,9.832,9.875,9.798,9.851,4504,0
2005-10-20,9.786,9.87,9.786,9.864,2328,0
2005-10-21,9.864,9.87,9.832,9.832,5591,0
2005-10-24,9.864,9.864,9.806,9.813,5900,0
2005-10-25,9.798,9.832,9.786,9.82,5900,0
2005-10-26,9.82,9.82,9.786,9.786,7768,0
2005-10-27,9.851,9.864,9.786,9.82,5900,0
2005-10-28,9.82,9.851,9.813,9.851,2640,0
2005-10-31,9.875,9.875,9.786,9.851,26715,0
2005-11-01,9.87,9.87,9.754,9.798,5900,0
2005-11-02,9.844,9.844,9.792,9.792,5591,0
2005-11-03,9.792,9.826,9.792,9.792,11807,0
2005-11-04,9.786,9.806,9.786,9.786,11027,0
2005-11-07,9.786,9.844,9.786,9.844,7141,0
2005-11-08,9.792,9.851,9.792,9.792,6366,0
2005-11-09,9.82,9.91,9.792,9.798,17860,0
2005-11-10,9.729,9.832,9.658,9.832,38672,0
2005-11-11,9.792,9.883,9.792,9.82,4968,0
2005-11-14,9.792,9.851,9.786,9.82,9476,0
2005-11-15,9.792,9.82,9.786,9.806,21588,0
2005-11-16,9.786,9.806,9.786,9.786,9319,0
2005-11-17,9.729,9.903,9.729,9.792,11495,0
2005-11-18,9.826,9.875,9.792,9.875,5900,0
2005-11-21,9.875,9.91,9.786,9.91,13514,0
2005-11-22,9.851,9.851,9.703,9.851,13204,0
2005-11-23,9.851,9.851,9.792,9.844,2328,0
2005-11-25,9.837,9.851,9.82,9.851,2640,0
2005-11-28,9.883,9.883,9.786,9.883,27180,0
2005-11-29,9.87,9.883,9.82,9.826,5125,0
2005-11-30,9.826,9.851,9.82,9.844,10405,0
2005-12-01,9.87,9.915,9.826,9.889,22987,0
2005-12-02,9.87,9.897,9.798,9.798,2795,0
2005-12-05,9.837,9.883,9.786,9.883,16306,0
2005-12-06,9.82,9.851,9.786,9.82,6678,0
2005-12-07,9.851,9.883,9.786,9.883,7921,0
2005-12-08,9.851,9.875,9.798,9.798,1553,0
2005-12-09,9.792,9.851,9.786,9.786,8541,0
2005-12-12,9.832,9.851,9.786,9.826,11183,0
2005-12-13,9.851,9.851,9.792,9.792,15062,0
2005-12-14,9.792,9.837,9.786,9.832,9476,0
2005-12-15,9.82,9.82,9.786,9.792,9629,0
2005-12-16,9.826,9.91,9.792,9.91,29199,0
2005-12-19,9.897,9.91,9.786,9.82,14290,0
2005-12-20,9.786,9.883,9.786,9.826,7455,0
2005-12-21,9.748,9.82,9.748,9.78,7921,0
2005-12-22,9.786,9.875,9.691,9.837,9476,0
2005-12-23,9.883,9.915,9.864,9.864,9476,0
2005-12-27,9.87,10.134,9.786,10.134,9941,0
2005-12-28,10.134,10.134,9.857,9.985,9007,0
2005-12-29,10.013,10.076,9.985,9.993,23141,0
2005-12-30,10.036,10.238,10.029,10.238,15062,0
2006-01-03,10.238,10.293,10.043,10.149,18174,0
2006-01-04,10.198,10.203,10.043,10.172,4968,0
2006-01-05,10.172,10.198,10.043,10.126,8075,0
2006-01-06,10.172,10.172,9.955,10.076,34950,0
2006-01-09,10.013,10.158,10.013,10.019,6986,0
2006-01-10,10.013,10.076,9.965,9.965,22055,0
2006-01-11,9.955,10.166,9.941,10.126,18483,0
2006-01-12,10.126,10.203,9.978,10.203,14910,0
2006-01-13,10.172,10.172,9.978,10.142,6833,0
2006-01-17,10.076,10.084,9.985,10.043,8541,0
2006-01-18,10.043,10.134,10.013,10.076,13357,0
2006-01-19,10.076,10.076,10.025,10.05,2487,0
2006-01-20,9.985,10.102,9.978,10.043,12580,0
2006-01-23,10.102,10.102,9.915,10.096,9941,0
2006-01-24,10.102,10.108,9.897,9.972,43801,0
2006-01-25,10.084,10.108,10.076,10.108,4504,0
2006-01-26,10.108,10.108,9.985,10.091,14446,0
2006-01-27,10.091,10.203,10.091,10.154,20347,0
2006-01-30,10.149,10.172,10.091,10.091,8852,0
2006-01-31,10.043,10.188,10.043,10.172,17551,0
2006-02-01,10.179,10.299,10.142,10.218,22055,0
2006-02-02,10.142,10.257,10.142,10.198,3572,0
2006-02-03,10.203,10.218,10.149,10.149,7609,0
2006-02-06,10.203,10.293,10.149,10.222,18325,0
2006-02-07,10.158,10.23,10.112,10.222,26715,0
2006-02-08,10.264,10.271,10.154,10.203,3730,0
2006-02-09,10.264,10.264,10.211,10.222,2328,0
2006-02-10,10.198,10.198,10.076,10.172,31063,0
2006-02-13,9.978,10.007,9.87,10.007,13978,0
2006-02-14,9.978,9.985,9.87,9.985,7921,0
2006-02-15,9.941,10.05,9.915,10.05,28423,0
2006-02-16,10.043,10.076,9.961,10.013,27027,0
2006-02-17,10.069,10.076,9.915,9.941,27802,0
2006-02-21,9.786,9.889,9.579,9.864,43956,0
2006-02-22,10.076,10.076,9.844,10.013,25317,0
2006-02-23,9.972,9.972,9.92,9.961,1242,0
2006-02-24,9.883,9.91,9.798,9.857,5281,0
2006-02-27,9.857,9.897,9.82,9.897,9007,0
2006-02-28,9.897,10.069,9.897,9.978,10250,0
2006-03-01,9.949,10.013,9.915,9.941,11651,0
2006-03-02,9.949,9.965,9.773,9.915,16463,0
2006-03-03,9.949,9.949,9.844,9.915,4660,0
2006-03-06,9.883,9.949,9.82,9.851,3262,0
2006-03-07,9.875,9.875,9.768,9.768,4504,0
2006-03-08,9.792,9.875,9.773,9.806,8387,0
2006-03-09,9.786,9.798,9.741,9.792,8234,0
2006-03-10,9.806,9.813,9.663,9.813,17241,0
2006-03-13,9.786,9.832,9.762,9.832,16154,0
2006-03-14,9.82,9.883,9.754,9.851,12892,0
2006-03-15,9.883,9.897,9.754,9.897,40846,0
2006-03-16,9.91,10.076,9.883,9.978,18017,0
2006-03-17,9.949,10.036,9.864,9.915,20347,0
2006-03-20,9.949,10.036,9.915,10.019,10250,0
2006-03-21,9.949,10.029,9.949,10.029,14757,0
2006-03-22,10.029,10.029,10.019,10.029,2487,0
2006-03-23,10.029,10.069,9.955,9.985,10562,0
2006-03-24,9.978,9.978,9.786,9.875,18017,0
2006-03-27,9.875,9.903,9.837,9.875,22676,0
2006-03-28,9.837,9.875,9.663,9.754,26091,0
2006-03-29,9.754,9.826,9.754,9.813,12736,0
2006-03-30,9.851,9.851,9.762,9.762,7455,0
2006-03-31,9.729,9.864,9.729,9.857,12736,0
2006-04-03,9.857,9.857,9.729,9.813,12736,0
2006-04-04,9.832,9.857,9.792,9.857,10876,0
2006-04-05,9.813,9.813,9.806,9.806,777,0
2006-04-06,9.837,9.851,9.754,9.82,8541,0
2006-04-07,9.786,9.813,9.786,9.813,2640,0
2006-04-10,9.786,9.844,9.721,9.754,11807,0
2006-04-11,9.729,9.78,9.729,9.729,4037,0
2006-04-12,9.729,9.748,9.721,9.741,6056,0
2006-04-13,9.721,9.748,9.721,9.721,10097,0
2006-04-17,9.658,9.703,9.595,9.607,34326,0
2006-04-18,9.613,9.618,9.595,9.618,22367,0
2006-04-19,9.625,9.786,9.595,9.786,19726,0
2006-04-20,9.754,9.754,9.625,9.625,7921,0
2006-04-21,9.639,9.691,9.639,9.685,7294,0
2006-04-24,9.651,9.651,9.595,9.595,15062,0
2006-04-25,9.579,9.685,9.579,9.685,4968,0
2006-04-26,9.685,9.721,9.595,9.691,12270,0
2006-04-27,9.658,9.721,9.658,9.721,1710,0
2006-04-28,9.721,9.741,9.721,9.741,2640,0
2006-05-01,9.658,9.691,9.595,9.632,27027,0
2006-05-02,9.658,9.709,9.595,9.709,11959,0
2006-05-03,9.658,9.658,9.601,9.601,7768,0
2006-05-04,9.625,9.658,9.601,9.639,10097,0
2006-05-05,9.601,9.645,9.601,9.625,6522,0
2006-05-08,9.607,9.658,9.595,9.632,13204,0
2006-05-09,9.618,9.658,9.601,9.618,19726,0
2006-05-10,9.595,9.639,9.595,9.639,16154,0
2006-05-11,9.471,9.613,9.4315,9.613,52186,0
2006-05-12,9.595,9.595,9.4651,9.549,16306,0
2006-05-15,9.515,9.535,9.4582,9.527,19878,0
2006-05-16,9.527,9.613,9.4651,9.607,13049,0
2006-05-17,9.587,9.587,9.4977,9.4977,4350,0
2006-05-18,9.4977,9.521,9.3696,9.521,6366,0
2006-05-19,9.521,9.521,9.3998,9.521,4037,0
2006-05-22,9.4651,9.527,9.4651,9.527,1864,0
2006-05-23,9.471,9.561,9.471,9.555,14910,0
2006-05-24,9.613,9.632,9.561,9.613,28114,0
2006-05-25,9.595,9.639,9.561,9.632,11340,0
2006-05-26,9.625,9.639,9.595,9.639,10250,0
2006-05-30,9.639,9.735,9.625,9.658,29978,0
2006-05-31,9.658,9.754,9.632,9.754,25317,0
2006-06-01,9.754,9.754,9.685,9.754,9476,0
2006-06-02,9.721,9.748,9.721,9.748,3572,0
2006-06-05,9.721,9.721,9.4977,9.561,17085,0
2006-06-06,9.618,9.625,9.471,9.471,16306,0
2006-06-07,9.535,9.669,9.535,9.651,14910,0
2006-06-08,9.618,9.658,9.527,9.572,9941,0
2006-06-09,9.527,9.658,9.471,9.658,27488,0
2006-06-12,9.691,9.741,9.663,9.741,17860,0
2006-06-13,9.721,9.721,9.632,9.658,3417,0
2006-06-14,9.658,9.658,9.527,9.527,4504,0
2006-06-15,9.527,9.595,9.51,9.561,4504,0
2006-06-16,9.625,9.658,9.567,9.658,11183,0
2006-06-19,9.658,9.658,9.595,9.651,3885,0
2006-06-20,9.632,9.721,9.632,9.721,22211,0
2006-06-21,9.658,9.721,9.658,9.691,6678,0
2006-06-22,9.748,9.748,9.691,9.691,5744,0
2006-06-23,9.691,9.697,9.535,9.677,12892,0
2006-06-26,9.721,9.741,9.677,9.703,9787,0
2006-06-27,9.703,9.78,9.703,9.762,7921,0
2006-06-28,9.773,9.786,9.721,9.762,15530,0
2006-06-29,9.754,9.832,9.754,9.832,12736,0
2006-06-30,9.832,9.832,9.786,9.813,7768,0
2006-07-03,9.786,9.915,9.786,9.889,3262,0
2006-07-05,9.889,9.91,9.889,9.889,15062,0
2006-07-06,9.857,9.875,9.786,9.786,9007,0
2006-07-07,9.844,9.875,9.762,9.875,8387,0
2006-07-10,9.851,9.851,9.826,9.851,3885,0
2006-07-11,9.786,9.837,9.786,9.837,1242,0
2006-07-12,9.741,9.837,9.714,9.832,8234,0
2006-07-13,9.832,9.837,9.832,9.832,1710,0
2006-07-14,9.82,9.915,9.735,9.883,12736,0
2006-07-17,9.826,9.972,9.748,9.754,7455,0
2006-07-18,9.762,9.915,9.729,9.826,4037,0
2006-07-19,9.826,9.826,9.721,9.735,13357,0
2006-07-20,9.721,9.792,9.721,9.754,6986,0
2006-07-21,9.798,9.844,9.786,9.786,8541,0
2006-07-24,9.773,9.792,9.754,9.792,6056,0
2006-07-25,9.762,9.832,9.729,9.786,15379,0
2006-07-26,9.837,9.978,9.813,9.826,19418,0
2006-07-27,9.762,9.851,9.754,9.851,9319,0
2006-07-28,9.897,10.036,9.897,9.978,21588,0
2006-07-31,9.915,9.949,9.883,9.949,7141,0
2006-08-01,9.883,9.949,9.851,9.949,9629,0
2006-08-02,10.013,10.134,9.978,10.019,24849,0
2006-08-03,10.019,10.056,9.972,10.013,3572,0
2006-08-04,9.978,10.007,9.978,10.007,1242,0
2006-08-07,9.955,10.076,9.955,10.076,5435,0
2006-08-08,10.036,10.064,9.915,9.915,6678,0
2006-08-09,9.915,9.965,9.851,9.965,5435,0
2006-08-10,9.883,10.043,9.844,10.001,7921,0
2006-08-11,9.786,9.82,9.721,9.754,6056,0
2006-08-14,9.721,9.826,9.714,9.762,8541,0
2006-08-15,9.729,9.91,9.729,9.903,6833,0
2006-08-16,9.837,9.87,9.826,9.87,3572,0
2006-08-17,9.82,9.844,9.721,9.826,12580,0
2006-08-18,9.844,9.864,9.826,9.864,5281,0
2006-08-21,9.786,9.934,9.786,9.934,13978,0
2006-08-22,9.949,10.043,9.941,10.013,6678,0
2006-08-23,10.043,10.043,9.985,10.043,6211,0
2006-08-24,10.043,10.108,9.978,10.069,22367,0
2006-08-25,10.043,10.108,9.949,10.001,36653,0
2006-08-28,9.949,9.949,9.851,9.883,13822,0
2006-08-29,9.883,9.949,9.87,9.87,50790,0
2006-08-30,9.903,9.91,9.883,9.903,2177,0
2006-08-31,9.883,9.903,9.792,9.883,15379,0
2006-09-01,9.844,9.875,9.658,9.735,57001,0
2006-09-05,9.773,9.857,9.773,9.857,23301,0
2006-09-06,9.851,9.87,9.82,9.82,3730,0
2006-09-07,9.786,9.851,9.786,9.813,4350,0
2006-09-08,9.813,9.813,9.729,9.786,6678,0
2006-09-11,9.786,9.786,9.685,9.741,5435,0
2006-09-12,9.82,9.92,9.691,9.92,14446,0
2006-09-13,9.978,9.978,9.92,9.972,13978,0
2006-09-14,9.972,10.036,9.92,10.036,26870,0
2006-09-15,10.043,10.108,10.013,10.076,19418,0
2006-09-18,10.013,10.108,9.677,9.729,24077,0
2006-09-19,9.786,10.108,9.786,10.019,14138,0
2006-09-20,10.056,10.142,10.025,10.036,8387,0
2006-09-21,10.076,10.076,10.036,10.076,5435,0
2006-09-22,10.108,10.108,10.096,10.108,2328,0
2006-09-25,10.102,10.108,9.928,9.955,6678,0
2006-09-26,9.978,10.108,9.978,10.102,6678,0
2006-09-27,10.108,10.108,9.978,10.043,4504,0
2006-09-28,10.036,10.036,9.928,9.972,3107,0
2006-09-29,9.978,10.076,9.949,9.949,9629,0
2006-10-02,9.941,10.043,9.851,9.915,9319,0
2006-10-03,9.851,10.013,9.851,9.92,15843,0
2006-10-04,9.915,9.915,9.697,9.754,25472,0
2006-10-05,9.754,9.786,9.754,9.786,6211,0
2006-10-06,9.721,9.883,9.721,9.78,26558,0
2006-10-09,9.851,9.851,9.703,9.786,28886,0
2006-10-10,9.851,9.915,9.754,9.82,6986,0
2006-10-11,9.82,9.87,9.806,9.813,7141,0
2006-10-12,9.851,9.92,9.792,9.844,5900,0
2006-10-13,9.883,9.949,9.826,9.941,6986,0
2006-10-16,9.978,9.985,9.949,9.972,9787,0
2006-10-17,9.965,10.076,9.875,10.019,13978,0
2006-10-18,10.013,10.013,9.955,9.978,2640,0
2006-10-19,9.949,10.064,9.883,10.064,9319,0
2006-10-20,10.064,10.076,10.036,10.043,8075,0
2006-10-23,10.076,10.096,10.019,10.025,8697,0
2006-10-24,10.025,10.025,9.993,9.993,777,0
2006-10-25,10.096,10.096,10.05,10.091,5281,0
2006-10-26,10.096,10.179,10.091,10.179,16306,0
2006-10-27,10.203,10.358,10.179,10.257,11807,0
2006-10-30,10.293,10.366,10.172,10.299,20347,0
2006-10-31,10.299,10.366,10.244,10.366,16463,0
2006-11-01,10.299,10.358,10.179,10.293,10562,0
2006-11-02,10.329,10.335,10.299,10.299,13357,0
2006-11-03,10.299,10.335,10.238,10.271,4660,0
2006-11-06,10.264,10.329,10.179,10.299,10876,0
2006-11-07,10.238,10.293,10.238,10.271,9787,0
2006-11-08,10.271,10.307,10.264,10.299,3885,0
2006-11-09,10.299,10.429,10.218,10.366,20969,0
2006-11-10,10.299,10.299,9.985,10.043,26245,0
2006-11-13,9.826,9.883,9.677,9.883,28886,0
2006-11-14,9.857,9.889,9.851,9.889,18796,0
2006-11-15,9.941,10.013,9.92,10.007,16930,0
2006-11-16,10.036,10.134,10.013,10.126,17085,0
2006-11-17,10.112,10.134,10.043,10.056,5591,0
2006-11-20,10.019,10.025,9.813,9.941,14138,0
2006-11-21,9.864,9.972,9.837,9.972,3885,0
2006-11-22,9.978,9.978,9.92,9.949,10097,0
2006-11-24,9.915,10.126,9.915,10.036,6522,0
2006-11-27,10.019,10.179,10.019,10.166,33241,0
2006-11-28,10.108,10.108,10.007,10.096,9941,0
2006-11-29,10.043,10.043,9.883,9.903,14600,0
2006-11-30,9.82,10.056,9.82,9.934,13514,0
2006-12-01,9.985,10.05,9.934,9.961,23301,0
2006-12-04,9.993,10.043,9.941,10.029,20193,0
2006-12-05,9.92,10.013,9.844,9.883,6366,0
2006-12-06,9.883,10.001,9.883,9.949,19726,0
2006-12-07,10.013,10.05,10.013,10.05,10097,0
2006-12-08,10.076,10.076,9.857,9.857,14138,0
2006-12-11,9.826,9.883,9.786,9.844,11495,0
2006-12-12,9.883,9.928,9.82,9.928,7609,0
2006-12-13,9.915,10.091,9.915,9.949,8387,0
2006-12-14,10.043,10.056,9.985,10.05,3417,0
2006-12-15,9.993,10.001,9.897,10.001,6986,0
2006-12-18,10.043,10.043,9.857,9.857,14290,0
2006-12-19,9.792,9.844,9.792,9.832,2328,0
2006-12-20,9.78,9.813,9.768,9.813,8541,0
2006-12-21,9.883,9.883,9.773,9.813,11340,0
2006-12-22,9.851,9.851,9.754,9.82,4968,0
2006-12-26,9.786,9.851,9.729,9.786,7294,0
2006-12-27,9.851,9.875,9.773,9.875,4968,0
2006-12-28,9.82,9.844,9.82,9.837,4814,0
2006-12-29,9.883,9.949,9.851,9.941,14290,0
2007-01-03,9.978,10.001,9.978,9.985,52808,0
2007-01-04,10.001,10.013,9.955,9.985,16616,0
2007-01-05,9.978,10.036,9.961,9.978,45507,0
2007-01-08,9.915,9.965,9.883,9.949,5281,0
2007-01-09,10.013,10.108,10.013,10.108,16773,0
2007-01-10,10.108,10.108,10.056,10.091,7455,0
2007-01-11,10.084,10.134,10.043,10.126,15995,0
2007-01-12,10.043,10.126,10.001,10.102,16616,0
2007-01-16,10.102,10.149,10.096,10.102,12736,0
2007-01-17,10.108,10.172,10.102,10.149,27027,0
2007-01-18,10.149,10.238,10.149,10.238,18638,0
2007-01-19,10.238,10.238,10.193,10.193,5900,0
2007-01-22,10.222,10.222,10.108,10.193,8541,0
2007-01-23,10.244,10.366,10.188,10.358,26245,0
2007-01-24,10.271,10.611,10.203,10.47,23141,0
2007-01-25,10.493,10.623,10.442,10.442,20347,0
2007-01-26,10.238,10.238,10.069,10.108,18017,0
2007-01-29,10.172,10.238,10.043,10.043,9787,0
2007-01-30,10.043,10.203,10.025,10.102,15379,0
2007-01-31,10.102,10.238,10.102,10.198,18948,0
2007-02-01,10.222,10.222,10.043,10.166,7141,0
2007-02-02,10.142,10.238,10.134,10.154,6678,0
2007-02-05,10.084,10.158,10.043,10.158,5435,0
2007-02-06,10.154,10.158,9.955,9.978,40539,0
2007-02-07,10.036,10.134,9.985,10.05,5281,0
2007-02-08,10.142,10.142,10.013,10.043,6986,0
2007-02-09,10.025,10.069,9.978,10.001,9941,0
2007-02-12,9.993,9.993,9.92,9.934,23888,0
2007-02-13,9.754,9.768,9.658,9.754,16834,0
2007-02-14,9.786,9.915,9.691,9.792,9476,0
2007-02-15,9.768,9.786,9.721,9.773,15843,0
2007-02-16,9.82,9.915,9.82,9.889,14910,0
2007-02-20,9.889,9.915,9.729,9.889,9163,0
2007-02-21,9.897,9.91,9.78,9.798,17085,0
2007-02-22,9.741,9.813,9.691,9.691,17241,0
2007-02-23,9.735,9.903,9.691,9.709,17241,0
2007-02-26,9.754,9.754,9.703,9.714,22211,0
2007-02-27,9.663,9.685,9.595,9.663,44264,0
2007-02-28,9.601,9.658,9.601,9.607,16306,0
2007-03-01,9.651,9.651,9.527,9.543,17860,0
2007-03-02,9.607,9.639,9.4977,9.4977,33704,0
2007-03-05,9.4315,9.4582,9.3482,9.3628,22367,0
2007-03-06,9.3296,9.3998,9.2844,9.3628,28735,0
2007-03-07,9.3296,9.4651,9.2844,9.4651,33860,0
2007-03-08,9.471,9.4898,9.3412,9.4137,9476,0
2007-03-09,9.3765,9.3765,9.207,9.2795,33396,0
2007-03-12,9.31,9.651,9.31,9.645,40690,0
2007-03-13,9.813,9.813,9.691,9.714,23141,0
2007-03-14,9.741,9.82,9.625,9.703,15686,0
2007-03-15,9.729,9.754,9.613,9.709,15530,0
2007-03-16,9.762,9.82,9.762,9.806,8387,0
2007-03-19,9.741,9.786,9.741,9.786,11340,0
2007-03-20,9.786,9.813,9.741,9.741,5591,0
2007-03-21,9.669,9.729,9.651,9.691,14290,0
2007-03-22,9.78,9.82,9.735,9.735,12270,0
2007-03-23,9.735,9.813,9.735,9.768,8541,0
2007-03-26,9.768,9.768,9.703,9.703,4193,0
2007-03-27,9.748,9.82,9.658,9.721,7768,0
2007-03-28,9.729,9.773,9.651,9.663,37586,0
2007-03-29,9.669,9.754,9.595,9.714,17551,0
2007-03-30,9.658,9.786,9.658,9.786,5591,0
2007-04-02,9.721,9.786,9.677,9.762,57468,0
2007-04-03,9.762,9.897,9.721,9.851,60418,0
2007-04-04,9.851,9.851,9.691,9.762,13357,0
2007-04-05,9.754,9.773,9.669,9.721,8234,0
2007-04-09,9.697,9.78,9.691,9.741,8541,0
2007-04-10,9.714,9.773,9.658,9.768,20037,0
2007-04-11,9.697,9.798,9.697,9.798,11340,0
2007-04-12,9.786,9.792,9.658,9.773,15062,0
2007-04-13,9.773,9.786,9.658,9.658,10405,0
2007-04-16,9.651,9.82,9.651,9.792,18174,0
2007-04-17,9.798,9.87,9.729,9.844,8852,0
2007-04-18,9.875,9.915,9.844,9.915,2020,0
2007-04-19,9.875,9.875,9.754,9.806,8541,0
2007-04-20,9.786,9.851,9.786,9.792,17709,0
2007-04-23,9.786,9.837,9.786,9.82,3262,0
2007-04-24,9.798,9.806,9.677,9.754,13204,0
2007-04-25,9.691,9.786,9.691,9.768,4660,0
2007-04-26,9.691,9.792,9.658,9.703,14600,0
2007-04-27,9.658,9.721,9.561,9.721,36653,0
2007-04-30,9.786,9.786,9.691,9.691,7921,0
2007-05-01,9.691,9.786,9.691,9.78,5591,0
2007-05-02,9.762,9.786,9.721,9.754,8852,0
2007-05-03,9.768,9.826,9.754,9.826,8234,0
2007-05-04,9.786,9.82,9.754,9.82,6056,0
2007-05-07,9.82,9.82,9.754,9.798,4660,0
2007-05-08,9.786,9.82,9.721,9.754,3885,0
2007-05-09,9.78,9.786,9.754,9.78,11495,0
2007-05-10,9.78,9.78,9.625,9.741,34950,0
2007-05-11,9.721,9.721,9.639,9.663,28735,0
2007-05-14,9.658,9.663,9.579,9.607,8852,0
2007-05-15,9.549,9.618,9.3628,9.567,19568,0
2007-05-16,9.561,9.786,9.561,9.625,22521,0
2007-05-17,9.651,9.691,9.625,9.625,9629,0
2007-05-18,9.625,9.625,9.4315,9.521,16930,0
2007-05-21,9.543,9.579,9.4137,9.4137,28423,0
2007-05-22,9.3794,9.475,9.3344,9.3696,17551,0
2007-05-23,9.4898,9.527,9.4315,9.471,19568,0
2007-05-24,9.4068,9.4206,9.3032,9.3696,10719,0
2007-05-25,9.3696,9.3696,9.2727,9.3032,19261,0
2007-05-29,9.3412,9.3412,9.2563,9.2901,42866,0
2007-05-30,9.3032,9.3032,9.1757,9.2118,26715,0
2007-05-31,9.207,9.2844,9.1757,9.207,13669,0
2007-06-01,9.1877,9.3032,9.1757,9.1983,32771,0
2007-06-04,9.1829,9.2505,9.1757,9.1877,20499,0
2007-06-05,9.207,9.2457,9.207,9.207,9476,0
2007-06-06,9.2274,9.2274,9.0453,9.1367,53118,0
2007-06-07,9.1224,9.1757,9.1033,9.1424,10719,0
2007-06-08,9.1935,9.2398,9.0776,9.1424,16773,0
2007-06-11,9.1829,9.2563,9.1424,9.207,3730,0
2007-06-12,9.1757,9.2118,9.0529,9.0529,11027,0
2007-06-13,9.1099,9.1481,9.012,9.0529,12736,0
2007-06-14,9.072,9.1099,9.012,9.1099,15530,0
2007-06-15,9.1367,9.1548,9.092,9.1424,21121,0
2007-06-18,9.1681,9.1829,9.1224,9.1624,12892,0
2007-06-19,9.1099,9.1829,9.072,9.1757,20193,0
2007-06-20,9.1757,9.264,9.1099,9.1757,20499,0
2007-06-21,9.1681,9.207,9.1367,9.207,4660,0
2007-06-22,9.1757,9.3296,9.1681,9.3296,24541,0
2007-06-25,9.2505,9.3482,9.207,9.3344,15530,0
2007-06-26,9.3344,9.3344,9.0852,9.1757,22521,0
2007-06-27,9.0977,9.207,9.0977,9.1757,10562,0
2007-06-28,9.1099,9.1424,9.0776,9.1099,25005,0
2007-06-29,9.1177,9.1367,9.0776,9.1367,5281,0
2007-07-02,9.072,9.1367,9.012,9.0776,34015,0
2007-07-03,9.0977,9.0977,9.0337,9.0776,4037,0
2007-07-05,9.0337,9.1481,9.0337,9.1481,9476,0
2007-07-06,9.0977,9.1757,9.0567,9.13,4968,0
2007-07-09,9.1099,9.1548,9.1099,9.1424,33241,0
2007-07-10,9.2118,9.2118,9.0776,9.1481,11495,0
2007-07-11,9.1424,9.1681,9.0776,9.092,13049,0
2007-07-12,9.1099,9.1424,9.0977,9.1099,8387,0
2007-07-13,9.13,9.1548,9.13,9.1424,20193,0
2007-07-16,9.1424,9.1548,9.0529,9.1481,11495,0
2007-07-17,9.0852,9.1481,9.0776,9.1224,6211,0
2007-07-18,9.1481,9.1481,9.0453,9.1099,22211,0
2007-07-19,9.1367,9.1481,9.0852,9.0852,2177,0
2007-07-20,9.1224,9.1224,9.0453,9.0453,6678,0
2007-07-23,9.0643,9.1224,9.0196,9.1099,5744,0
2007-07-24,9.0337,9.1224,9.028,9.0453,9163,0
2007-07-25,9.0453,9.0776,9.012,9.012,6366,0
2007-07-26,9.012,9.0776,9.012,9.0776,22521,0
2007-07-27,9.028,9.0643,8.9035,8.9035,11027,0
2007-07-30,8.8658,8.8777,8.7308,8.7308,17397,0
2007-07-31,8.7245,8.923,8.6982,8.8851,18325,0
2007-08-01,8.8851,8.8851,8.6911,8.7435,14446,0
2007-08-02,8.7571,8.7571,8.6016,8.6215,13514,0
2007-08-03,8.5312,8.5562,8.1384,8.3755,29509,0
2007-08-06,8.4015,8.4015,8.2408,8.2408,20347,0
2007-08-07,8.2093,8.4993,8.2093,8.4993,29820,0
2007-08-08,8.4993,8.711,8.4993,8.6604,11651,0
2007-08-09,8.5954,8.7435,8.5954,8.646,8852,0
2007-08-10,8.646,8.711,8.2998,8.4015,28423,0
2007-08-13,8.3695,8.6341,8.3695,8.5954,24849,0
2007-08-14,8.4993,8.6604,8.4993,8.6269,10405,0
2007-08-15,8.6088,8.6604,8.5625,8.5625,26715,0
2007-08-16,8.5508,8.5508,8.4799,8.4799,17085,0
2007-08-17,8.0415,8.6405,7.2495,8.279,27802,0
2007-08-20,8.2348,8.2921,8.0866,8.2348,18483,0
2007-08-21,8.1769,8.3956,8.1769,8.3372,10250,0
2007-08-22,8.3442,8.4347,8.3061,8.3442,9476,0
2007-08-23,8.3121,8.3896,8.3061,8.3372,15062,0
2007-08-24,8.3372,8.3372,8.2408,8.279,15224,0
2007-08-27,7.9324,8.4015,7.9324,8.3695,22055,0
2007-08-28,8.4347,8.4993,8.4015,8.4993,9319,0
2007-08-29,8.4993,8.5055,8.2921,8.4993,20499,0
2007-08-30,8.4347,8.4993,8.4347,8.4923,10250,0
2007-08-31,8.4993,8.5625,8.4993,8.5055,7455,0
2007-09-04,8.5055,8.5954,8.4409,8.5954,20811,0
2007-09-05,8.5375,8.5446,8.2729,8.2729,15530,0
2007-09-06,8.2729,8.3695,8.2408,8.3243,4968,0
2007-09-07,8.2729,8.4274,8.2729,8.4274,6986,0
2007-09-10,8.4015,8.4086,8.2729,8.279,10405,0
2007-09-11,8.2606,8.2998,8.1444,8.2998,16154,0
2007-09-12,8.3303,8.3695,8.2408,8.3695,11495,0
2007-09-13,8.3695,8.4604,8.2606,8.4015,18017,0
2007-09-14,8.3695,8.3956,8.3372,8.3826,4037,0
2007-09-17,8.4409,8.4409,8.3121,8.3643,6986,0
2007-09-18,8.4347,8.4347,8.3121,8.3695,13049,0
2007-09-19,8.3695,8.4649,8.3574,8.4649,16616,0
2007-09-20,8.4542,8.4923,8.4086,8.4923,15843,0
2007-09-21,8.4347,8.4604,8.3755,8.3755,933,0
2007-09-24,8.3442,8.3956,8.3061,8.3372,12270,0
2007-09-25,8.3061,8.4649,8.3061,8.4604,30596,0
2007-09-26,8.4649,8.5312,8.4649,8.5312,7294,0
2007-09-27,8.5055,8.582,8.4015,8.5696,38828,0
2007-09-28,8.5375,9.0412,8.4993,8.9624,46750,0
2007-10-01,8.9943,9.012,8.8712,8.968,12580,0
2007-10-02,8.9381,9.0074,8.9381,8.9755,5125,0
2007-10-03,8.968,8.968,8.7245,8.7755,22211,0
2007-10-04,8.8777,8.9437,8.7883,8.8658,8697,0
2007-10-05,8.7883,8.8537,8.6341,8.7681,13822,0
2007-10-08,8.711,8.7571,8.6911,8.7056,5125,0
2007-10-09,8.6982,8.7163,8.6793,8.7163,2328,0
2007-10-10,8.7163,8.7163,8.5312,8.5312,25780,0
2007-10-11,8.5696,8.5954,8.5312,8.5954,5125,0
2007-10-12,8.5375,8.6269,8.5312,8.5508,9163,0
2007-10-15,8.5375,8.582,8.5375,8.5625,8852,0
2007-10-16,8.5625,8.5625,8.4649,8.4649,45350,0
2007-10-17,8.5242,8.5562,8.5173,8.5173,49083,0
2007-10-18,8.4542,8.5242,8.4542,8.5242,11495,0
2007-10-19,8.4923,8.5055,8.447,8.447,12428,0
2007-10-22,8.4274,8.447,8.4208,8.4409,6833,0
2007-10-23,8.487,8.487,8.4208,8.4208,10097,0
2007-10-24,8.4274,8.4274,8.3896,8.3896,4504,0
2007-10-25,8.3755,8.4274,8.3643,8.3695,31374,0
2007-10-26,8.3643,8.3643,8.3061,8.3121,3572,0
2007-10-29,8.319,8.3956,8.3061,8.3303,15062,0
2007-10-30,8.3121,8.3643,8.3061,8.3061,10719,0
2007-10-31,8.3061,8.3695,8.2729,8.3442,15995,0
2007-11-01,8.3574,8.3643,8.3372,8.3574,17085,0
2007-11-02,8.3061,8.3061,8.2729,8.2851,3107,0
2007-11-05,8.2851,8.3303,8.049,8.049,39140,0
2007-11-06,8.049,8.049,7.8873,7.9449,19418,0
2007-11-07,7.9194,7.9194,7.7257,7.7458,24849,0
2007-11-08,7.6362,7.7324,7.475,7.5329,35256,0
2007-11-09,7.5071,7.5071,6.7088,7.0824,159976,0
2007-11-12,7.1147,7.3078,7.1147,7.2754,31222,0
2007-11-13,7.0824,7.2754,7.0824,7.2689,21431,0
2007-11-14,7.2754,7.3205,7.2111,7.2754,32305,0
2007-11-15,7.2111,7.8873,7.2111,7.8543,52964,0
2007-11-16,7.8543,7.8873,7.7257,7.7324,21274,0
2007-11-19,7.6235,7.7906,7.6235,7.7193,17200,0
2007-11-20,7.7193,7.7193,7.5007,7.5007,12892,0
2007-11-21,7.5329,7.5844,7.4815,7.5718,24226,0
2007-11-23,7.5909,7.6235,7.5654,7.6235,11027,0
2007-11-26,7.617,7.6297,7.5654,7.6235,29666,0
2007-11-27,7.7645,7.7645,7.5718,7.5909,15657,0
2007-11-28,7.5909,7.5909,7.4621,7.4621,6833,0
2007-11-29,7.4106,7.6423,7.1339,7.1596,27180,0
2007-11-30,6.9857,7.2431,6.9857,7.2431,33704,0
2007-12-03,7.2495,7.5909,7.2495,7.5394,25780,0
2007-12-04,7.5136,7.8229,7.5136,7.8027,21746,0
2007-12-05,7.7841,7.8229,7.7257,7.7711,11340,0
2007-12-06,7.694,7.7906,7.694,7.7841,16616,0
2007-12-07,7.7581,7.7906,7.6679,7.7193,11807,0
2007-12-10,7.6423,7.7257,7.5071,7.5591,36843,0
2007-12-11,7.6489,7.6489,7.256,7.256,40539,0
2007-12-12,7.2754,7.3914,7.2754,7.3139,26715,0
2007-12-13,7.2884,7.3399,7.2431,7.256,19726,0
2007-12-14,7.1467,7.2627,7.1467,7.2239,14365,0
2007-12-17,7.1789,7.3269,7.1789,7.2111,23301,0
2007-12-18,7.2689,7.3399,7.2111,7.2369,29666,0
2007-12-19,7.0888,7.2689,7.0888,7.2431,44751,0
2007-12-20,7.2627,7.2627,7.2048,7.2431,30131,0
2007-12-21,7.3914,7.3914,7.2369,7.2754,32509,0
2007-12-24,7.1403,7.3078,7.1403,7.2689,5277,0
2007-12-26,7.3078,7.3335,7.1853,7.2495,61192,0
2007-12-27,7.1982,7.3269,7.1982,7.3269,25317,0
2007-12-28,7.0952,7.3656,7.0952,7.3656,38052,0
2007-12-31,7.2946,7.6235,7.2627,7.5781,49545,0
2008-01-02,7.5329,7.6297,7.4364,7.5394,16603,0
2008-01-03,7.5394,7.5394,7.4041,7.4041,31222,0
2008-01-04,7.2495,7.5329,7.2495,7.475,11068,0
2008-01-07,7.5136,7.5329,7.449,7.449,8541,0
2008-01-08,7.4559,7.5909,7.4559,7.5909,5087,0
2008-01-09,7.7137,7.7137,7.4559,7.4621,7455,0
2008-01-10,7.2754,7.4815,7.2754,7.4171,14290,0
2008-01-11,7.4815,7.4879,7.4171,7.4879,8234,0
2008-01-14,7.5264,7.5264,7.3849,7.449,17747,0
2008-01-15,7.4236,7.4236,7.2369,7.2431,28142,0
2008-01-16,7.2048,7.2946,7.2048,7.2627,8852,0
2008-01-17,7.256,7.3977,7.256,7.3269,8234,0
2008-01-18,7.5264,7.5264,7.2369,7.3012,10097,0
2008-01-22,7.3078,7.3078,7.0824,7.108,28582,0
2008-01-23,6.9922,7.2431,6.9922,7.1789,23773,0
2008-01-24,7.2111,7.2627,7.1403,7.2173,10405,0
2008-01-25,7.2689,7.3335,7.2431,7.2431,9248,0
2008-01-28,7.3139,7.3139,7.1724,7.256,9476,0
2008-01-29,7.3078,7.3078,7.2689,7.2818,6366,0
2008-01-30,7.2754,7.3591,7.2754,7.3591,13978,0
2008-01-31,7.3399,7.3399,7.3335,7.3399,1242,0
2008-02-01,7.3781,7.4621,7.3399,7.4621,16616,0
2008-02-04,7.2369,7.4621,7.2369,7.4428,22830,0
2008-02-05,7.4815,7.5007,7.3781,7.4879,18174,0
2008-02-06,7.5007,7.5264,7.3849,7.3849,9319,0
2008-02-07,7.3399,7.3977,7.2946,7.2946,13204,0
2008-02-08,7.3335,7.3656,7.2754,7.3527,13978,0
2008-02-11,7.3078,7.4299,7.3078,7.3719,11953,0
2008-02-12,7.4879,7.4943,7.3977,7.4879,8387,0
2008-02-13,7.3335,7.3335,7.1467,7.3269,12892,0
2008-02-14,7.3078,7.3078,7.1596,7.2754,22676,0
2008-02-15,7.2431,7.3078,7.2431,7.3078,17397,0
2008-02-19,7.2305,7.2946,7.2305,7.2495,5125,0
2008-02-20,7.2689,7.2689,7.1853,7.1853,26558,0
2008-02-21,7.1789,7.2369,7.1467,7.2369,28114,0
2008-02-22,7.2111,7.2431,7.1853,7.2048,24077,0
2008-02-25,7.2689,7.2689,7.1403,7.2048,14277,0
2008-02-26,7.2239,7.256,7.1789,7.1789,13948,0
2008-02-27,7.1789,7.2173,7.1789,7.1853,11183,0
2008-02-28,7.2048,7.2305,7.1789,7.1982,17133,0
2008-02-29,7.1789,7.2818,7.166,7.2818,10305,0
2008-03-03,7.256,7.256,7.1853,7.1853,5125,0
2008-03-04,7.2111,7.2111,7.1853,7.1917,6833,0
2008-03-05,7.1917,7.1917,7.166,7.1917,8234,0
2008-03-06,7.1273,7.1467,7.0824,7.108,14757,0
2008-03-07,7.1147,7.1339,7.0888,7.0888,10097,0
2008-03-10,7.0888,7.1339,7.0503,7.0503,14290,0
2008-03-11,7.0052,7.0503,6.9857,7.0052,7141,0
2008-03-12,6.9213,7.0052,6.7927,6.7927,25472,0
2008-03-13,6.7282,6.7282,6.5351,6.5477,22676,0
2008-03-14,6.5607,6.5928,6.3098,6.3741,62282,0
2008-03-17,6.3741,6.4708,6.3741,6.4708,16306,0
2008-03-18,6.503,6.5671,6.4708,6.503,21543,0
2008-03-19,6.6961,6.6961,6.4965,6.5285,9679,0
2008-03-20,6.503,6.5157,6.503,6.5157,2795,0
2008-03-24,6.5607,6.5607,6.4708,6.4899,42245,0
2008-03-25,6.503,6.5092,6.3741,6.4065,35568,0
2008-03-26,6.3741,6.3998,6.3098,6.3357,17241,0
2008-03-27,6.3225,6.3485,6.3098,6.3357,12196,0
2008-03-28,6.4065,6.4065,6.2904,6.3741,10898,0
2008-03-31,6.2517,6.4256,6.2517,6.3612,4212,0
2008-04-01,6.3418,6.4384,6.3357,6.3872,13536,0
2008-04-02,6.3418,6.4256,6.3357,6.4127,19830,0
2008-04-03,6.3547,6.3872,6.3547,6.3676,621,0
2008-04-04,6.3805,6.4065,6.3098,6.3161,13978,0
2008-04-07,6.2453,6.3357,6.226,6.2842,23509,0
2008-04-08,6.2775,6.3418,6.2712,6.3357,10719,0
2008-04-09,6.3741,6.3741,6.2775,6.3418,7609,0
2008-04-10,5.8333,6.3805,5.8333,6.3676,18948,0
2008-04-11,6.3485,6.4065,6.2712,6.3357,13669,0
2008-04-14,6.2842,6.3288,6.2646,6.2646,16399,0
2008-04-15,6.3357,6.3418,6.3033,6.3418,21274,0
2008-04-16,6.3357,6.3998,6.3033,6.3418,18174,0
2008-04-17,6.4321,6.4708,6.4256,6.4512,39450,0
2008-04-18,6.4191,6.5285,6.3098,6.5285,15607,0
2008-04-21,6.2775,6.4965,6.2775,6.4384,10405,0
2008-04-22,6.3485,6.4384,6.3418,6.3741,13473,0
2008-04-23,6.8183,6.8183,6.4708,6.5671,43023,0
2008-04-24,6.5351,6.5351,6.4899,6.503,3262,0
2008-04-25,6.5671,6.5737,6.4965,6.5092,4954,0
2008-04-28,6.5801,6.5928,6.4965,6.4965,16118,0
2008-04-29,6.606,6.606,6.3872,6.3872,10974,0
2008-04-30,6.4256,6.4708,6.3872,6.4708,14854,0
2008-05-01,6.4965,6.4965,6.4384,6.4899,4643,0
2008-05-02,6.4065,6.4578,6.3998,6.3998,2689,0
2008-05-05,6.4384,6.4384,6.3934,6.4321,15826,0
2008-05-06,6.3872,6.4384,6.3872,6.4321,5666,0
2008-05-07,6.3741,6.4321,6.3547,6.4191,24136,0
2008-05-08,6.3805,6.4384,6.3805,6.4065,9660,0
2008-05-09,6.4321,6.4321,6.2775,6.2775,29724,0
2008-05-12,6.1228,6.2842,5.4919,5.5434,153910,0
2008-05-13,5.5434,5.5628,5.1249,5.3762,134046,0
2008-05-14,5.3762,5.6016,5.3762,5.5052,50256,0
2008-05-15,5.5434,5.8267,5.5434,5.5628,62085,0
2008-05-16,5.6016,5.7623,5.6016,5.7623,40810,0
2008-05-19,5.7623,5.904,5.7302,5.8138,39415,0
2008-05-20,5.7945,5.8783,5.7816,5.8333,38420,0
2008-05-21,5.7945,6.052,5.7945,5.8396,79049,0
2008-05-22,5.8977,5.9232,5.7945,5.8396,64845,0
2008-05-23,5.8396,5.8718,5.7945,5.8396,34903,0
2008-05-27,5.8588,5.8783,5.7945,5.8011,23243,0
2008-05-28,5.7945,5.8655,5.7623,5.8205,53885,0
2008-05-29,5.8396,5.8849,5.7302,5.7623,93166,0
2008-05-30,5.9493,5.9493,5.7945,5.846,52557,0
2008-06-02,5.891,5.891,5.7495,5.8138,15491,0
2008-06-03,5.8011,5.8783,5.7816,5.8333,31860,0
2008-06-04,5.7945,5.8011,5.7623,5.7688,29325,0
2008-06-05,5.7623,5.8138,5.7046,5.756,18347,0
2008-06-06,5.7239,5.7882,5.7171,5.7171,15245,0
2008-06-09,5.6787,5.7046,5.6529,5.6529,17188,0
2008-06-10,5.6338,5.711,5.6338,5.7046,22489,0
2008-06-11,5.7945,5.8526,5.698,5.698,23312,0
2008-06-12,5.6273,5.7239,5.5372,5.5372,24399,0
2008-06-13,5.5756,5.756,5.4984,5.5886,44193,0
2008-06-16,5.5628,5.6338,5.4597,5.6273,30441,0
2008-06-17,5.6208,5.711,5.5694,5.6016,72676,0
2008-06-18,5.6401,5.7882,5.5434,5.6338,57118,0
2008-06-19,5.5823,5.698,5.5497,5.6658,45450,0
2008-06-20,5.5113,5.6401,5.5113,5.6338,24908,0
2008-06-23,5.6016,5.6338,5.5372,5.5372,15526,0
2008-06-24,5.5694,5.7171,5.5052,5.5497,13126,0
2008-06-25,5.6208,5.6208,5.5052,5.5306,18388,0
2008-06-26,5.5052,5.6338,5.4471,5.5052,19792,0
2008-06-27,5.5052,5.5567,5.4663,5.5567,21346,0
2008-06-30,5.7046,5.7046,5.5628,5.6338,21178,0
2008-07-01,5.6338,5.6338,5.4856,5.4919,27749,0
2008-07-02,5.4919,5.4919,5.4213,5.4405,11927,0
2008-07-03,5.4597,5.4597,5.4213,5.4213,20217,0
2008-07-07,5.4213,5.4663,5.4085,5.4085,4763,0
2008-07-08,5.4085,5.4085,5.344,5.3699,18340,0
2008-07-09,5.3506,5.3506,5.2667,5.2667,11027,0
2008-07-10,5.2667,5.3376,5.2473,5.2537,13232,0
2008-07-11,5.2022,5.2473,5.1829,5.228,5281,0
2008-07-14,5.215,5.2344,5.1509,5.1573,10405,0
2008-07-15,5.1573,5.1573,4.9576,5.0607,19012,0
2008-07-16,5.0286,5.1185,5.0219,5.1121,8312,0
2008-07-17,5.1185,5.215,5.0543,5.1509,12527,0
2008-07-18,5.1185,5.1314,4.9896,4.9963,12658,0
2008-07-21,4.9963,5.0219,4.9896,4.9896,3632,0
2008-07-22,4.9189,4.9641,4.8289,4.9124,27677,0
2008-07-23,4.9641,5.0862,4.9576,4.9896,22175,0
2008-07-24,5.0607,5.0607,4.8936,4.9062,21893,0
2008-07-25,4.8936,4.9576,4.8936,4.9189,19000,0
2008-07-28,4.9124,4.9833,4.9124,4.9319,14627,0
2008-07-29,4.9124,5.1509,4.9124,4.9641,38677,0
2008-07-30,4.9641,5.0992,4.9641,5.0862,23257,0
2008-07-31,5.0862,5.2473,5.0862,5.2344,28930,0
2008-08-01,5.1766,5.2344,5.1509,5.2085,15107,0
2008-08-04,5.1957,5.215,5.1573,5.1573,6522,0
2008-08-05,5.1893,5.2537,5.1893,5.228,13561,0
2008-08-06,5.228,5.228,5.1185,5.1185,25356,0
2008-08-07,5.1121,5.1185,4.9576,4.9576,49370,0
2008-08-08,4.9254,5.0414,4.9254,4.9576,16493,0
2008-08-11,4.9254,5.0475,4.9254,5.0475,11498,0
2008-08-12,5.1185,5.1509,4.9963,5.0543,8797,0
2008-08-13,4.9381,5.0347,4.9381,4.9896,12199,0
2008-08-14,5.0091,5.0414,4.9963,5.0219,4037,0
2008-08-15,5.0219,5.0607,5.0219,5.0286,7728,0
2008-08-18,5.0668,5.0736,5.0414,5.0414,2956,0
2008-08-19,5.0927,5.3118,5.0927,5.228,22245,0
2008-08-20,5.2215,5.2215,5.1185,5.1185,11645,0
2008-08-21,5.1185,5.1509,5.08,5.1509,5283,0
2008-08-22,5.1441,5.3568,5.1441,5.3568,31206,0
2008-08-25,5.3118,5.344,5.3118,5.344,4720,0
2008-08-26,5.3568,5.4405,5.344,5.4275,10879,0
2008-08-27,5.4342,5.4342,5.402,5.4085,2687,0
2008-08-28,5.344,5.4597,5.344,5.4405,7686,0
2008-08-29,5.3954,5.4275,5.3954,5.4085,4660,0
2008-09-02,5.4085,5.4085,5.3954,5.3954,2848,0
2008-09-03,5.4275,5.4471,5.4275,5.4405,11183,0
2008-09-04,5.4405,5.4405,5.3699,5.402,3572,0
2008-09-05,5.4275,5.4597,5.3632,5.3632,2274,0
2008-09-08,5.344,5.4728,5.3376,5.3376,11138,0
2008-09-09,5.4085,5.4213,5.3376,5.3954,8618,0
2008-09-10,5.5306,5.5756,5.3699,5.4533,8878,0
2008-09-11,5.3891,5.3891,4.9896,5.1766,42162,0
2008-09-12,5.1509,5.1509,5.0862,5.1249,13254,0
2008-09-15,5.1766,5.1766,4.9896,4.9896,20582,0
2008-09-16,4.9896,5.0286,4.9254,4.9576,32848,0
2008-09-17,5.0543,5.0543,4.8936,4.8936,9757,0
2008-09-18,4.8996,4.9124,4.7839,4.9124,18770,0
2008-09-19,4.9319,5.0219,4.9254,4.9576,26936,0
2008-09-22,4.977,4.9833,4.8611,4.9576,16018,0
2008-09-23,4.9254,4.9576,4.8936,4.9254,7279,0
2008-09-24,5.0543,5.0543,4.8936,4.9576,20296,0
2008-09-25,4.8996,5.0027,4.7839,4.8611,41878,0
2008-09-26,4.8289,4.8289,4.7647,4.8159,11994,0
2008-09-29,4.7968,4.8029,4.6228,4.6357,26042,0
2008-09-30,4.5972,4.7322,4.4748,4.4748,47009,0
2008-10-01,4.5327,4.6422,4.507,4.5714,24253,0
2008-10-02,4.5714,4.6872,4.5392,4.6037,17964,0
2008-10-03,4.6679,4.6679,4.5455,4.6037,9558,0
2008-10-06,4.6293,4.6357,4.4423,4.4423,13971,0
2008-10-07,4.4103,4.4877,4.3458,4.4877,15198,0
2008-10-08,4.3586,4.507,4.3458,4.3525,18816,0
2008-10-09,4.1849,4.3846,4.1269,4.1269,17174,0
2008-10-10,3.8373,4.0628,3.7022,3.7989,49035,0
2008-10-13,3.7989,3.992,3.7152,3.9854,37548,0
2008-10-14,4.0111,4.1656,3.9854,4.1207,19069,0
2008-10-15,4.1076,4.172,4.0242,4.0242,3314,0
2008-10-16,4.0242,4.0242,3.9339,3.9982,12981,0
2008-10-17,4.0242,4.1849,3.9982,4.1849,17950,0
2008-10-20,4.1593,4.2301,4.1337,4.2108,7898,0
2008-10-21,4.2686,4.2751,4.1915,4.2751,7609,0
2008-10-22,4.2686,4.2816,4.1465,4.1849,12117,0
2008-10-23,4.1398,4.2108,3.9469,3.9469,23664,0
2008-10-24,3.9276,3.9276,3.7343,3.7343,26508,0
2008-10-27,3.7152,3.7793,3.657,3.657,17200,0
2008-10-28,3.6764,3.7215,3.599,3.7215,13014,0
2008-10-29,3.7472,3.7472,3.6055,3.6376,7416,0
2008-10-30,3.7022,3.7022,3.6055,3.6506,16731,0
2008-10-31,3.5926,3.8566,3.5411,3.8309,30561,0
2008-11-03,3.8955,4.0821,3.8178,4.0048,18174,0
2008-11-04,4.0242,4.1528,4.0242,4.1528,7294,0
2008-11-05,4.0434,4.1528,3.9598,4.1528,30396,0
2008-11-06,4.0883,4.0883,4.0242,4.0242,3738,0
2008-11-07,4.0242,4.0883,3.9276,3.9403,13514,0
2008-11-10,3.9276,4.0242,3.9276,3.9339,16643,0
2008-11-11,3.9276,3.9598,3.8955,3.8955,1901,0
2008-11-12,3.8955,3.9531,3.8955,3.9531,2122,0
2008-11-13,3.8955,3.9081,3.8439,3.8698,9345,0
2008-11-14,3.8632,3.8632,3.7733,3.8632,10850,0
2008-11-17,3.76,3.9212,3.76,3.8632,44496,0
2008-11-18,3.7989,3.8309,3.6699,3.8309,16203,0
2008-11-19,3.8632,3.8632,3.7666,3.7989,11728,0
2008-11-20,3.7666,3.7666,3.4767,3.5089,22906,0
2008-11-21,3.4575,3.6055,3.3801,3.5411,32449,0
2008-11-24,3.5798,3.6894,3.554,3.6764,6530,0
2008-11-25,3.6894,3.7733,3.6247,3.644,7359,0
2008-11-26,3.5798,3.6055,3.5411,3.599,15147,0
2008-11-28,3.644,3.6699,3.6247,3.6699,2301,0
2008-12-01,3.644,3.6506,3.5218,3.5411,16302,0
2008-12-02,3.5411,3.6055,3.4122,3.5282,15812,0
2008-12-03,3.5024,3.6506,3.5024,3.5733,5089,0
2008-12-04,3.5411,3.6055,3.5154,3.6055,1398,0
2008-12-05,3.5411,3.5411,3.3158,3.4122,13458,0
2008-12-08,3.3225,3.5411,3.3225,3.5411,19272,0
2008-12-09,3.5411,3.9081,3.5411,3.8309,27536,0
2008-12-10,3.9531,4.0693,3.5667,3.8632,28666,0
2008-12-11,3.5411,3.7989,3.5411,3.599,23943,0
2008-12-12,3.6055,3.7733,3.5733,3.7733,15951,0
2008-12-15,4.0369,4.0369,3.7022,3.7666,11377,0
2008-12-16,3.8503,3.8503,3.7343,3.7536,27388,0
2008-12-17,3.7152,3.7215,3.6826,3.6826,4603,0
2008-12-18,3.7343,3.7666,3.6506,3.7022,12423,0
2008-12-19,3.6376,3.6699,3.348,3.348,74800,0
2008-12-22,3.3801,3.4316,3.348,3.4316,12580,0
2008-12-23,3.4444,3.4444,3.2963,3.3158,28184,0
2008-12-24,3.3286,3.4122,3.3286,3.406,13224,0
2008-12-26,3.4122,3.5733,3.4122,3.5218,212384,0
2008-12-29,3.5411,3.5411,3.4188,3.4704,167742,0
2008-12-30,3.4767,3.5411,3.451,3.5024,62949,0
2008-12-31,3.4895,3.8309,3.4767,3.8309,48343,0
2009-01-02,3.7923,3.9276,3.7666,3.9276,80144,0
2009-01-05,3.9854,4.0242,3.8632,3.9339,146658,0
2009-01-06,3.9854,4.0242,3.8823,4.0242,28014,0
2009-01-07,4.1849,4.1849,4.0048,4.1656,63845,0
2009-01-08,4.2493,4.2816,4.198,4.2301,60353,0
2009-01-09,4.2365,4.2365,4.1398,4.1465,18163,0
2009-01-12,4.1656,4.1785,4.0242,4.0369,36880,0
2009-01-13,4.0563,4.0821,4.0434,4.0497,4716,0
2009-01-14,4.0752,4.1269,3.992,4.0242,5514,0
2009-01-15,3.9276,4.0821,3.9276,4.0821,6329,0
2009-01-16,4.1076,4.1076,4.0693,4.0693,9476,0
2009-01-20,4.0369,4.0369,3.9531,3.9725,5166,0
2009-01-21,3.9146,4.1465,3.8887,4.1465,14766,0
2009-01-22,4.1465,4.2041,4.0693,4.1207,12473,0
2009-01-23,4.2234,4.2301,4.0883,4.1528,15399,0
2009-01-26,4.1398,4.1915,4.1398,4.1915,3667,0
2009-01-27,4.1528,4.2301,4.1207,4.2173,12580,0
2009-01-28,4.2173,4.333,4.1849,4.2493,6851,0
2009-01-29,4.2173,4.2173,4.1849,4.1915,4427,0
2009-01-30,4.2365,4.2365,4.1207,4.1785,17083,0
2009-02-02,4.1076,4.2365,4.0497,4.2365,4737,0
2009-02-03,4.2943,4.2943,4.2041,4.2041,2528,0
2009-02-04,4.2621,4.333,4.2559,4.2686,1398,0
2009-02-05,4.3394,4.4681,4.333,4.3846,14823,0
2009-02-06,4.4423,4.5006,4.3394,4.4681,9386,0
2009-02-09,4.4103,4.6099,4.4103,4.5133,6211,0
2009-02-10,4.5521,4.6357,4.507,4.507,12221,0
2009-02-11,4.4681,4.8289,4.3458,4.8289,30067,0
2009-02-12,4.7647,4.7647,4.4167,4.6037,9492,0
2009-02-13,4.5392,4.6165,4.52,4.6099,7780,0
2009-02-17,4.3394,4.5521,4.3394,4.4877,4366,0
2009-02-18,4.4423,4.4748,4.4423,4.4423,1825,0
2009-02-19,4.4359,4.4359,4.2686,4.3136,6257,0
2009-02-20,4.2493,4.2493,3.9081,4.1398,10512,0
2009-02-23,4.0949,4.1337,3.8632,3.8632,15508,0
2009-02-24,3.8439,3.8439,3.4253,3.4895,21046,0
2009-02-25,3.4895,3.631,3.4253,3.4637,34103,0
2009-02-26,3.5347,3.5347,3.406,3.4444,11064,0
2009-02-27,3.3931,3.8955,3.3801,3.3801,43297,0
2009-03-02,3.4188,3.4767,3.348,3.348,19409,0
2009-03-03,3.3414,3.4895,3.1355,3.4895,29008,0
2009-03-04,3.5347,3.5411,3.3608,3.3608,16625,0
2009-03-05,3.3801,3.4637,3.3801,3.4637,19103,0
2009-03-06,3.4704,3.4704,3.3801,3.3801,11815,0
2009-03-09,3.3801,3.4704,3.3801,3.3801,5813,0
2009-03-10,3.3608,3.406,3.348,3.3608,16711,0
2009-03-11,3.406,3.5089,3.3608,3.5089,15338,0
2009-03-12,3.4767,3.5733,3.3801,3.5604,13005,0
2009-03-13,3.5604,3.5798,3.5411,3.5473,10254,0
2009-03-16,3.5926,3.599,3.4444,3.4444,18734,0
2009-03-17,3.4444,3.5733,3.4122,3.4444,37634,0
2009-03-18,3.4122,3.4767,3.3931,3.3995,17709,0
2009-03-19,3.3801,3.4122,3.3801,3.3867,12131,0
2009-03-20,3.3801,3.4381,3.3801,3.406,15170,0
2009-03-23,3.3801,3.4444,3.348,3.3931,26075,0
2009-03-24,3.3674,3.5089,3.3674,3.3801,60481,0
2009-03-25,3.4188,3.4895,3.2449,3.258,72600,0
2009-03-26,3.2192,3.3867,3.2,3.3158,64846,0
2009-03-27,3.2835,3.4122,3.2514,3.3801,26901,0
2009-03-30,3.3801,3.4444,3.3158,3.3158,42556,0
2009-03-31,3.348,3.5411,3.3286,3.4767,53034,0
2009-04-01,3.5024,3.599,3.5024,3.5473,10097,0
2009-04-02,3.5411,3.5798,3.5282,3.554,17373,0
2009-04-03,3.5604,3.6764,3.5411,3.6247,64392,0
2009-04-06,3.6185,3.7152,3.6185,3.7152,10770,0
2009-04-07,3.6764,3.7084,3.6635,3.7084,3660,0
2009-04-08,3.6957,3.7472,3.6506,3.7215,14446,0
2009-04-09,3.7472,3.9276,3.7472,3.9276,10291,0
2009-04-13,3.8955,4.0048,3.8632,3.9469,3911,0
2009-04-14,3.9276,3.9339,3.9276,3.9276,9319,0
2009-04-15,3.9339,4.243,3.9339,4.0369,10437,0
2009-04-16,4.0949,4.2621,4.0949,4.198,21325,0
2009-04-17,4.1849,4.2041,4.1528,4.1593,15820,0
2009-04-20,4.1465,4.1528,4.0369,4.0883,25088,0
2009-04-21,4.0883,4.0883,4.0434,4.0821,26374,0
2009-04-22,4.0497,4.0563,3.9598,4.0303,28477,0
2009-04-23,4.0242,4.0883,4.0242,4.0434,50108,0
2009-04-24,4.0628,4.3394,4.0563,4.0563,11934,0
2009-04-27,4.0628,4.6422,4.0628,4.1207,8788,0
2009-04-28,4.0883,4.1207,4.0628,4.0693,4437,0
2009-04-29,4.0693,4.1269,4.0242,4.1142,17056,0
2009-04-30,4.1076,4.1528,4.1076,4.1207,9432,0
2009-05-01,4.0949,4.1593,4.0883,4.1269,4122,0
2009-05-04,4.1593,4.1849,4.0242,4.1849,19715,0
2009-05-05,4.3267,4.3975,4.1528,4.3975,15159,0
2009-05-06,4.4103,4.4811,4.4103,4.4617,19612,0
2009-05-07,4.4617,4.5264,4.4103,4.507,24890,0
2009-05-08,4.5714,4.8223,4.5714,4.7387,29387,0
2009-05-11,4.8159,4.8223,4.771,4.8223,12275,0
2009-05-12,4.7647,4.8223,4.7647,4.7968,10307,0
2009-05-13,4.7192,4.7968,4.7001,4.7902,5591,0
2009-05-14,4.7839,4.8095,4.7452,4.7647,13281,0
2009-05-15,4.7839,4.7839,4.6679,4.6679,14259,0
2009-05-18,4.6679,4.9833,4.6679,4.9576,105414,0
2009-05-19,4.8805,4.9254,4.8289,4.8611,12234,0
2009-05-20,4.8936,4.9449,4.8611,4.8611,12124,0
2009-05-21,4.8865,4.9641,4.6679,4.7064,44705,0
2009-05-22,4.6745,4.8289,4.5133,4.8289,25432,0
2009-05-26,4.8352,4.8482,4.7772,4.8223,9937,0
2009-05-27,4.8289,5.1185,4.8159,5.0543,48931,0
2009-05-28,5.0153,5.8526,4.9963,5.2473,82912,0
2009-05-29,5.2601,5.2989,5.1509,5.1509,35820,0
2009-06-01,5.1509,5.1509,4.8352,4.8996,33495,0
2009-06-02,4.8936,4.9704,4.8936,4.9704,5427,0
2009-06-03,4.9576,4.9833,4.8544,4.9704,15319,0
2009-06-04,4.9449,5.0475,4.9381,5.0153,7377,0
2009-06-05,5.0153,5.0668,4.8223,5.0543,18545,0
2009-06-08,4.9641,5.1509,4.9641,5.1509,15460,0
2009-06-09,5.1185,5.1829,5.0862,5.1829,23309,0
2009-06-10,5.1185,5.3118,5.1185,5.2601,15843,0
2009-06-11,5.2473,5.3376,5.1957,5.3376,25150,0
2009-06-12,5.3762,5.5052,5.3762,5.5052,15990,0
2009-06-15,5.4728,5.4728,4.9576,5.0414,25211,0
2009-06-16,5.0543,5.1378,4.9576,5.0286,16553,0
2009-06-17,5.0607,5.1441,4.9896,5.1441,16463,0
2009-06-18,5.1509,5.1509,5.0219,5.0607,11287,0
2009-06-19,5.0607,5.1509,4.9381,5.1509,10731,0
2009-06-22,5.1701,5.1701,4.8223,4.8738,24433,0
2009-06-23,4.9062,4.9062,4.8223,4.8352,8459,0
2009-06-24,4.8674,5.0286,4.8544,5.0219,17849,0
2009-06-25,5.0286,5.08,4.9833,5.08,47426,0
2009-06-26,5.0668,5.5694,5.0347,5.5694,1095627,0
2009-06-29,5.4085,5.4471,5.1185,5.3632,72850,0
2009-06-30,5.4663,5.4663,5.1314,5.1314,70087,0
2009-07-01,5.5434,5.5434,5.1509,5.3311,42303,0
2009-07-02,5.3248,5.3248,5.08,5.1829,27841,0
2009-07-06,5.215,5.6273,5.215,5.3506,50677,0
2009-07-07,5.3699,5.4663,5.228,5.3954,30441,0
2009-07-08,5.344,5.4405,5.2601,5.344,28268,0
2009-07-09,5.3954,5.4085,5.2729,5.2794,14757,0
2009-07-10,5.215,5.2794,5.1829,5.2601,15590,0
2009-07-13,5.2537,5.3118,5.1893,5.3118,20390,0
2009-07-14,5.2925,5.3248,5.2344,5.2794,11610,0
2009-07-15,5.1509,5.2794,5.0543,5.1766,75160,0
2009-07-16,5.1766,5.2085,5.0862,5.2085,20374,0
2009-07-17,5.1185,5.2085,5.1185,5.1829,40571,0
2009-07-20,5.1893,5.1957,5.1573,5.1957,11023,0
2009-07-21,5.1829,5.228,5.1634,5.215,24015,0
2009-07-22,5.215,5.228,5.0992,5.228,11146,0
2009-07-23,5.1957,5.3118,5.1634,5.3118,31395,0
2009-07-24,5.2473,5.3248,5.2473,5.3183,29602,0
2009-07-27,5.2794,5.3248,5.2215,5.3118,28134,0
2009-07-28,5.4085,5.4085,5.2473,5.3183,25012,0
2009-07-29,5.2925,5.4533,5.2537,5.4533,28492,0
2009-07-30,5.4728,5.5372,5.4085,5.5372,45207,0
2009-07-31,5.5113,5.5178,5.4663,5.4919,15423,0
2009-08-03,5.4919,5.5756,5.4085,5.5756,23948,0
2009-08-04,5.5567,5.5694,5.4533,5.5372,18019,0
2009-08-05,5.5113,5.5178,5.4085,5.4984,17015,0
2009-08-06,5.5178,5.5951,5.402,5.5951,33167,0
2009-08-07,5.5951,5.8011,5.5628,5.8011,25903,0
2009-08-10,5.7688,5.7688,5.6851,5.756,14443,0
2009-08-11,5.711,5.7429,5.6338,5.6595,53466,0
2009-08-12,5.6079,5.7171,5.5372,5.711,28179,0
2009-08-13,5.698,5.698,5.4213,5.5756,23138,0
2009-08-14,5.5567,5.5886,5.4856,5.5052,33326,0
2009-08-17,5.4471,5.4533,5.2989,5.3248,43979,0
2009-08-18,5.3054,5.4342,5.1701,5.228,18886,0
2009-08-19,5.1957,5.3311,5.0992,5.2859,19787,0
2009-08-20,5.3054,5.3054,5.1957,5.2537,18454,0
2009-08-21,5.3506,5.402,5.2667,5.402,44534,0
2009-08-24,5.4085,5.4275,5.215,5.4085,50986,0
2009-08-25,5.3632,5.4533,5.3632,5.4213,21868,0
2009-08-26,5.4147,5.4213,5.3118,5.4085,26252,0
2009-08-27,5.3762,5.4085,5.3183,5.4085,19418,0
2009-08-28,5.4085,5.4085,5.2925,5.3376,19418,0
2009-08-31,5.3376,5.3376,5.1573,5.2022,30132,0
2009-09-01,5.1766,5.2794,5.1378,5.1509,22816,0
2009-09-02,5.0219,5.1829,5.0219,5.0668,21657,0
2009-09-03,5.0736,5.0736,4.7647,5.0414,20847,0
2009-09-04,4.977,5.215,4.9449,5.215,18435,0
2009-09-08,5.215,5.2794,5.215,5.2794,23207,0
2009-09-09,5.2601,5.2667,5.215,5.2601,28846,0
2009-09-10,5.2537,5.3118,5.1957,5.2215,40607,0
2009-09-11,5.2022,5.2344,5.1573,5.1701,6678,0
2009-09-14,5.1766,5.2085,5.1121,5.1634,40175,0
2009-09-15,5.1766,5.1766,5.0219,5.0543,47492,0
2009-09-16,5.0992,5.1441,5.0414,5.1441,52500,0
2009-09-17,5.1509,5.1509,5.0347,5.08,33047,0
2009-09-18,4.977,5.1509,4.977,5.1509,127197,0
2009-09-21,5.1509,5.1829,5.1185,5.1509,21004,0
2009-09-22,5.1829,5.1893,5.1509,5.1701,49285,0
2009-09-23,5.1766,5.2022,5.1185,5.1185,24647,0
2009-09-24,5.1378,5.1634,5.0607,5.0736,24486,0
2009-09-25,5.0862,5.1314,5.0219,5.1314,31202,0
2009-09-28,5.1249,5.344,5.1249,5.3183,39673,0
2009-09-29,5.3118,5.3376,5.1829,5.2215,25005,0
2009-09-30,5.2408,5.2925,5.1766,5.2473,32203,0
2009-10-01,5.215,5.2344,5.0219,5.0414,51469,0
2009-10-02,5.0091,5.1057,5.0091,5.0736,12644,0
2009-10-05,5.0992,5.1957,5.0736,5.1314,78253,0
2009-10-06,5.402,5.402,5.1057,5.1829,20600,0
2009-10-07,5.1573,5.2794,5.1573,5.2473,14564,0
2009-10-08,5.2794,5.3118,5.215,5.2667,22520,0
2009-10-09,5.228,5.3118,5.2085,5.2859,18113,0
2009-10-12,5.3118,5.3118,5.2473,5.2601,15469,0
2009-10-13,5.344,5.344,5.2537,5.2537,20959,0
2009-10-14,5.2729,5.3183,5.2601,5.3054,26189,0
2009-10-15,5.2537,5.2794,5.1121,5.1573,50555,0
2009-10-16,5.1249,5.1249,5.0543,5.0543,38754,0
2009-10-19,5.0862,5.1573,5.0668,5.1509,21931,0
2009-10-20,5.1441,5.1441,5.0607,5.0668,16872,0
2009-10-21,5.08,5.1057,5.0286,5.0607,60208,0
2009-10-22,4.9896,5.2925,4.9896,5.0414,27787,0
2009-10-23,5.0414,5.0736,4.9896,4.9896,45462,0
2009-10-26,4.9963,5.0091,4.9704,4.9704,19690,0
2009-10-27,4.9896,5.08,4.9896,4.9963,23950,0
2009-10-28,5.0091,5.0414,4.9576,4.9576,26438,0
2009-10-29,4.9896,5.0414,4.9254,4.9509,26334,0
2009-10-30,4.9319,4.9641,4.8159,4.8544,42971,0
2009-11-02,4.7322,4.9189,4.7322,4.9124,43815,0
2009-11-03,4.8738,4.9189,4.7968,4.9189,30900,0
2009-11-04,4.9449,4.9833,4.7578,4.7839,28495,0
2009-11-05,4.8159,5.0668,4.8159,5.0668,51481,0
2009-11-06,5.0347,5.0668,4.977,5.0091,17346,0
2009-11-09,5.0219,5.1509,5.0219,5.1509,77568,0
2009-11-10,5.1509,5.2473,5.1249,5.2085,41535,0
2009-11-11,5.2408,5.2859,5.215,5.2408,35023,0
2009-11-12,5.1573,5.2085,5.0475,5.0543,41831,0
2009-11-13,4.9576,5.0607,4.9576,5.0543,34969,0
2009-11-16,5.0668,5.08,5.0091,5.0736,40577,0
2009-11-17,4.9576,5.0736,4.9576,5.0543,36190,0
2009-11-18,5.08,5.08,5.0027,5.0219,23312,0
2009-11-19,5.0091,5.0736,4.977,4.977,37665,0
2009-11-20,4.977,5.0414,4.9641,5.0219,48638,0
2009-11-23,5.0219,5.0347,4.8936,5.0091,73277,0
2009-11-24,4.9963,5.0091,4.9124,4.9704,18871,0
2009-11-25,4.9641,4.977,4.9319,4.9641,16289,0
2009-11-27,4.9319,4.9833,4.9062,4.9062,18576,0
2009-11-30,4.8936,4.9833,4.8029,4.9576,49292,0
2009-12-01,4.9833,5.0543,4.9576,5.0219,51200,0
2009-12-02,5.0091,5.0607,4.9704,5.0607,23174,0
2009-12-03,5.0736,5.1121,5.0607,5.08,49689,0
2009-12-04,5.0862,5.1509,5.0736,5.1509,64143,0
2009-12-07,5.1509,5.2473,5.1441,5.2085,14576,0
2009-12-08,5.1829,5.215,5.0475,5.0475,39809,0
2009-12-09,5.0543,5.1441,5.0027,5.0543,41133,0
2009-12-10,5.0475,5.1378,4.9576,5.0607,55532,0
2009-12-11,5.0862,5.0927,5.0347,5.08,40891,0
2009-12-14,5.0862,5.1057,5.0475,5.1057,65806,0
2009-12-15,5.1509,5.1509,4.8417,4.8611,119972,0
2009-12-16,4.9449,4.9833,4.9124,4.9509,39258,0
2009-12-17,4.9449,5.0736,4.9449,5.0286,33774,0
2009-12-18,5.0091,5.08,5.0091,5.0543,115708,0
2009-12-21,5.0736,5.08,5.0091,5.0219,41062,0
2009-12-22,5.0091,5.0347,4.9576,4.9576,42104,0
2009-12-23,4.977,5.0091,4.9704,4.977,31926,0
2009-12-24,4.9576,4.9641,4.8936,4.8996,18261,0
2009-12-28,4.9254,4.9896,4.9254,4.9896,16586,0
2009-12-29,4.977,5.1121,4.977,5.1121,70206,0
2009-12-30,5.1121,5.2022,5.0736,5.2022,88729,0
2009-12-31,5.1893,5.5694,5.1893,5.4597,164648,0
2010-01-04,5.4405,5.5052,5.3568,5.4728,66802,0
2010-01-05,5.4919,5.4919,5.344,5.4085,30154,0
2010-01-06,5.3954,5.4471,5.3376,5.344,19792,0
2010-01-07,5.344,5.3699,5.3118,5.3376,25501,0
2010-01-08,5.3183,5.5497,5.2794,5.344,25951,0
2010-01-11,5.3891,5.5243,5.3891,5.4213,27948,0
2010-01-12,5.4213,5.4597,5.3506,5.3762,30370,0
2010-01-13,5.3826,5.3954,5.2537,5.3183,26323,0
2010-01-14,5.3054,5.3376,5.2794,5.2989,18684,0
2010-01-15,5.3054,5.3568,5.2794,5.2859,39164,0
2010-01-19,5.3054,5.4275,5.2794,5.4085,61364,0
2010-01-20,5.4085,5.4085,5.344,5.3762,39945,0
2010-01-21,5.3699,5.4213,5.3248,5.3311,41425,0
2010-01-22,5.344,5.4275,5.344,5.3762,44165,0
2010-01-25,5.3699,5.3699,5.3054,5.3376,20602,0
2010-01-26,5.4147,5.4147,5.3118,5.3183,31315,0
2010-01-27,5.3118,5.3891,5.3118,5.3118,26358,0
2010-01-28,5.3118,5.3183,5.2537,5.2925,23554,0
2010-01-29,5.2989,5.3248,5.2085,5.215,30448,0
2010-02-01,5.228,5.2729,5.2022,5.2408,17951,0
2010-02-02,5.228,5.2537,5.215,5.215,30308,0
2010-02-03,5.215,5.2667,5.215,5.215,19368,0
2010-02-04,5.215,5.2344,5.1509,5.1701,36169,0
2010-02-05,5.1829,5.2601,5.1766,5.2473,26157,0
2010-02-08,5.228,5.2473,5.1766,5.1766,15030,0
2010-02-09,5.215,5.2473,5.1766,5.2215,30186,0
2010-02-10,5.3376,5.3376,5.2215,5.2601,43110,0
2010-02-11,5.1766,5.2667,5.0992,5.1957,38167,0
2010-02-12,5.1829,5.1829,5.0607,5.1441,26988,0
2010-02-16,5.1185,5.1573,5.0862,5.1509,32437,0
2010-02-17,5.1573,5.1573,5.0543,5.08,27839,0
2010-02-18,5.0736,5.1378,5.0736,5.1185,27586,0
2010-02-19,5.1314,5.1314,5.0607,5.0992,26972,0
2010-02-22,5.1057,5.1057,5.0607,5.08,16780,0
2010-02-23,5.0927,5.1057,5.0286,5.0543,90809,0
2010-02-24,5.0736,5.1121,5.0607,5.0927,44265,0
2010-02-25,5.0736,5.1249,5.0668,5.1185,21951,0
2010-02-26,5.1185,5.1314,5.0736,5.08,22591,0
2010-03-01,5.08,5.1314,5.0347,5.1249,45001,0
2010-03-02,5.1509,5.1509,5.0992,5.1509,17526,0
2010-03-03,5.1509,5.1893,5.1378,5.1441,27352,0
2010-03-04,5.1509,5.1573,5.08,5.1573,10188,0
2010-03-05,5.1314,5.1893,5.1249,5.1701,41731,0
2010-03-08,5.1701,5.1893,5.1249,5.1829,43308,0
2010-03-09,5.0219,5.2473,5.0027,5.2473,45990,0
2010-03-10,5.2667,5.2667,5.2085,5.215,72057,0
2010-03-11,5.1766,5.215,5.1573,5.215,35580,0
2010-03-12,5.2085,5.215,5.1573,5.1573,16210,0
2010-03-15,5.1185,5.1829,5.1185,5.1441,74498,0
2010-03-16,5.1509,5.1957,5.1185,5.1509,76027,0
2010-03-17,5.1573,5.1957,5.1314,5.1378,53667,0
2010-03-18,5.1249,5.2085,5.0927,5.1249,56184,0
2010-03-19,5.1573,5.2022,5.1185,5.2022,70346,0
2010-03-22,5.1829,5.215,5.1701,5.215,29751,0
2010-03-23,5.2215,5.2989,5.2215,5.2729,171548,0
2010-03-24,5.2537,5.2989,5.2215,5.2215,28109,0
2010-03-25,5.2601,5.2925,5.1957,5.215,48740,0
2010-03-26,5.1893,5.2537,5.1893,5.2473,19852,0
2010-03-29,5.2473,5.2537,5.228,5.2537,26794,0
2010-03-30,5.2473,5.2667,5.215,5.2215,22663,0
2010-03-31,5.2022,5.2729,5.1957,5.2601,82774,0
2010-04-01,5.2601,5.2601,5.228,5.2473,39945,0
2010-04-05,5.2473,5.2667,5.2408,5.2537,41228,0
2010-04-06,5.2601,5.5243,5.2473,5.5243,107255,0
2010-04-07,5.5178,5.6658,5.5178,5.6273,73001,0
2010-04-08,5.5886,5.6273,5.5756,5.5756,36371,0
2010-04-09,5.5628,5.6273,5.5628,5.5694,30820,0
2010-04-12,5.5886,5.711,5.5823,5.6595,87782,0
2010-04-13,5.6529,5.9428,5.6338,5.9171,44519,0
2010-04-14,5.9232,6.0199,5.8267,5.9553,38560,0
2010-04-15,5.904,5.9493,5.8588,5.8783,19403,0
2010-04-16,5.8588,5.8588,5.7429,5.7429,55205,0
2010-04-19,5.7753,5.8977,5.7753,5.8267,20760,0
2010-04-20,5.8655,5.9171,5.846,5.9171,27367,0
2010-04-21,5.9103,6.0069,5.9103,6.0069,31332,0
2010-04-22,5.9747,6.0264,5.9232,6.0264,53264,0
2010-04-23,6.1166,6.1228,5.8267,6.0069,59524,0
2010-04-26,5.9685,6.0649,5.9685,6.039,29351,0
2010-04-27,6.0584,6.1035,5.891,5.904,38496,0
2010-04-28,5.9171,5.9553,5.891,5.9428,15643,0
2010-04-29,6.1424,6.1424,5.936,6.0841,41659,0
2010-04-30,6.0328,6.1035,6.0135,6.039,35213,0
2010-05-03,6.0712,6.226,5.9553,6.1035,52589,0
2010-05-04,6.0649,6.1101,5.9941,6.0584,36548,0
2010-05-05,6.0971,6.0971,5.8074,5.8783,42313,0
2010-05-06,5.8718,6.0584,5.7495,5.7495,90110,0
2010-05-07,5.7495,5.8333,5.6338,5.7429,87790,0
2010-05-10,6.0458,6.0458,5.6338,5.9493,79951,0
2010-05-11,5.8977,5.9747,5.8718,5.9298,39578,0
2010-05-12,5.9428,6.638,5.9428,6.5737,175659,0
2010-05-13,6.4256,6.4512,6.2324,6.3741,58352,0
2010-05-14,6.3033,6.3033,6.181,6.2132,35802,0
2010-05-17,6.2132,6.2517,6.1296,6.1938,38646,0
2010-05-18,6.2324,6.2453,6.1488,6.1553,83824,0
2010-05-19,6.1166,6.181,6.039,6.0906,38417,0
2010-05-20,6.0264,6.0584,5.5694,5.5756,269190,0
2010-05-21,5.5372,5.7495,5.5372,5.6208,89609,0
2010-05-24,5.6273,5.6464,5.5372,5.5372,30394,0
2010-05-25,5.5372,5.5372,5.3954,5.4533,48680,0
2010-05-26,5.4728,5.8396,5.4728,5.7239,81107,0
2010-05-27,6.226,6.2712,5.8333,6.039,76704,0
2010-05-28,5.9941,6.1745,5.8138,5.8588,166171,0
2010-06-01,5.7945,6.1424,5.7688,5.8977,84961,0
2010-06-02,5.9298,6.0971,5.846,6.0971,42475,0
2010-06-03,6.0971,6.6316,6.0971,6.4641,151490,0
2010-06-04,6.4065,6.4384,6.0199,6.0649,65555,0
2010-06-07,6.052,6.0906,5.6208,5.7046,140394,0
2010-06-08,5.7046,5.8588,5.6144,5.6595,50436,0
2010-06-09,5.6401,5.8267,5.5823,5.6787,77426,0
2010-06-10,5.7302,6.0971,5.7302,6.0971,85411,0
2010-06-11,6.052,6.3161,5.936,6.2712,54399,0
2010-06-14,6.3098,6.4127,6.3033,6.3998,61429,0
2010-06-15,6.4384,6.5351,6.2842,6.5222,71217,0
2010-06-16,6.5801,6.7345,6.5351,6.5545,99086,0
2010-06-17,6.5351,6.5928,6.4065,6.5545,41223,0
2010-06-18,6.5607,6.664,6.5351,6.6187,119748,0
2010-06-21,6.5928,6.7605,6.5285,6.7088,87044,0
2010-06-22,6.6442,6.8569,6.6316,6.7152,54509,0
2010-06-23,6.7282,6.7605,6.4321,6.5092,49612,0
2010-06-24,6.4835,6.4835,6.2842,6.3998,26298,0
2010-06-25,6.3485,7.018,6.3485,7.018,629643,0
2010-06-28,6.9408,6.9535,6.7666,6.9019,105073,0
2010-06-29,6.8632,6.8699,6.7282,6.7282,57499,0
2010-06-30,6.7289,6.7289,6.4865,6.4865,48451,0
2010-07-01,6.4708,6.5545,6.4708,6.5222,36789,0
2010-07-02,6.5671,6.7539,6.5415,6.638,40293,0
2010-07-06,6.7282,6.7539,6.6123,6.6511,27738,0
2010-07-07,6.606,6.7022,6.5607,6.7022,34461,0
2010-07-08,6.7474,6.7732,6.664,6.7732,36397,0
2010-07-09,6.8311,6.9602,6.812,6.9602,80545,0
2010-07-12,6.8762,7.0116,6.664,6.8053,62838,0
2010-07-13,6.8892,6.9922,6.8569,6.9922,69770,0
2010-07-14,6.9922,6.9922,6.8892,6.9148,32767,0
2010-07-15,6.8699,6.9277,6.786,6.8441,35306,0
2010-07-16,6.8053,6.8053,6.503,6.5222,66413,0
2010-07-19,6.5545,6.5996,6.4448,6.5351,29246,0
2010-07-20,6.4512,6.6895,6.4512,6.6895,32532,0
2010-07-21,6.7282,6.8827,6.664,6.6701,25966,0
2010-07-22,6.7797,6.8827,6.7217,6.8053,40201,0
2010-07-23,6.7539,7.076,6.7539,7.0374,28674,0
2010-07-26,7.076,7.3139,7.0052,7.3078,52276,0
2010-07-27,7.3399,7.3591,7.2111,7.3399,30982,0
2010-07-28,7.3269,7.3781,7.0567,7.2111,41225,0
2010-07-29,7.2754,7.4236,7.2173,7.3462,27010,0
2010-07-30,7.2884,7.3977,7.2884,7.3914,56891,0
2010-08-02,5.9553,7.4685,0,7.4106,65133,0
2010-08-03,7.4106,7.4299,7.3012,7.3656,30326,0
2010-08-04,7.4236,7.4236,7.3205,7.3914,10418,0
2010-08-05,7.3462,7.4106,7.3335,7.3335,23333,0
2010-08-06,7.2627,7.6297,7.2431,7.617,78465,0
2010-08-09,7.617,7.617,7.4041,7.4364,35220,0
2010-08-10,7.4236,7.5457,7.4236,7.4621,66412,0
2010-08-11,7.4299,7.6814,7.2305,7.2305,88081,0
2010-08-12,7.0696,7.076,6.812,6.8569,40903,0
2010-08-13,6.8311,6.8955,6.4578,6.477,61112,0
2010-08-16,6.4641,6.8762,6.4384,6.6701,71414,0
2010-08-17,6.6895,6.7282,6.6511,6.6895,49636,0
2010-08-18,6.6895,6.7474,6.5671,6.7474,30969,0
2010-08-19,6.7088,6.7088,6.4448,6.4641,34828,0
2010-08-20,6.4384,6.477,6.4384,6.4578,101158,0
2010-08-23,6.477,6.503,6.4065,6.4127,37386,0
2010-08-24,6.4065,6.4512,6.3357,6.3357,49284,0
2010-08-25,6.3225,6.3225,6.1681,6.2966,79939,0
2010-08-26,6.2966,6.4384,6.2904,6.3357,37037,0
2010-08-27,6.3805,6.4065,6.2842,6.3485,40906,0
2010-08-30,6.3676,6.4321,6.2712,6.2712,39642,0
2010-08-31,6.2702,6.3097,6.113,6.113,104507,0
2010-09-01,6.239,6.2453,5.936,6.0135,130095,0
2010-09-02,6.0584,6.1681,5.9232,6.1553,64056,0
2010-09-03,6.226,6.4065,6.1553,6.3998,61115,0
2010-09-07,6.3805,6.4835,6.3418,6.3805,40920,0
2010-09-08,6.3741,6.7605,6.3741,6.6895,65251,0
2010-09-09,6.7539,6.7605,6.6316,6.6961,44244,0
2010-09-10,6.7345,6.7605,6.6316,6.7539,49540,0
2010-09-13,6.786,6.8183,6.7539,6.8053,43816,0
2010-09-14,6.8053,6.8053,6.5607,6.5801,37471,0
2010-09-15,6.5866,6.638,6.477,6.5415,42086,0
2010-09-16,6.5737,6.5866,6.3676,6.4512,53994,0
2010-09-17,6.6316,6.9342,6.4641,6.9342,198014,0
2010-09-20,6.8762,7.1147,6.7605,7.1016,87955,0
2010-09-21,7.0888,7.1147,6.9922,7.018,16720,0
2010-09-22,7.0052,7.0052,6.7666,6.7988,22651,0
2010-09-23,6.7797,6.8503,6.503,6.6767,31687,0
2010-09-24,6.786,6.9535,6.7282,6.9535,24360,0
2010-09-27,6.9342,6.9473,6.7988,6.8632,20805,0
2010-09-28,6.8569,6.9473,6.7152,6.9342,22243,0
2010-09-29,6.9277,6.9535,6.8955,6.9535,21458,0
2010-09-30,6.9535,6.9602,6.8892,6.9148,26516,0
2010-10-01,6.9665,6.9665,6.7152,6.7282,33966,0
2010-10-04,6.7282,6.7605,6.6895,6.7539,27334,0
2010-10-05,6.7797,7.0052,6.7152,7.0052,68987,0
2010-10-06,7.0696,7.0888,6.9535,7.063,44696,0
2010-10-07,7.0824,7.0824,6.9084,6.9729,30485,0
2010-10-08,6.9019,6.9857,6.812,6.9535,32562,0
2010-10-11,6.9473,6.9473,6.7345,6.7797,28625,0
2010-10-12,6.7797,6.8375,6.5928,6.7152,69896,0
2010-10-13,6.7088,6.8955,6.606,6.8827,41207,0
2010-10-14,6.8375,6.8503,6.7732,6.8375,35943,0
2010-10-15,6.8247,6.8569,6.6442,6.6961,24568,0
2010-10-18,6.6961,6.8632,6.6571,6.8632,17768,0
2010-10-19,6.8311,6.8311,6.7345,6.7539,44109,0
2010-10-20,6.8053,6.9019,6.7539,6.8311,33331,0
2010-10-21,6.8375,6.8762,6.7282,6.7988,19076,0
2010-10-22,6.786,6.8247,6.7732,6.8183,20983,0
2010-10-25,6.7927,6.8569,6.7605,6.8441,34456,0
2010-10-26,6.8375,6.8503,6.7282,6.7732,40828,0
2010-10-27,6.7732,6.8569,6.7022,6.8247,21128,0
2010-10-28,6.8503,6.8503,6.7605,6.812,10274,0
2010-10-29,6.7949,6.8217,6.7348,6.8217,23036,0
2010-11-01,6.7988,6.8699,6.7666,6.7927,52113,0
2010-11-02,6.8375,6.8375,6.7217,6.7797,50559,0
2010-11-03,6.7797,6.8183,6.6961,6.786,32184,0
2010-11-04,6.7088,6.8632,6.7088,6.8569,63528,0
2010-11-05,6.8375,6.8699,6.8183,6.8632,30934,0
2010-11-08,6.8699,6.9148,6.8699,6.8827,53504,0
2010-11-09,6.8699,6.9019,6.8699,6.8827,78474,0
2010-11-10,6.7732,6.8053,6.6961,6.7539,33584,0
2010-11-11,6.638,6.638,6.5928,6.638,50414,0
2010-11-12,6.6187,6.6316,6.606,6.606,31325,0
2010-11-15,6.6187,6.638,6.5222,6.5351,23663,0
2010-11-16,6.5157,6.5157,6.3357,6.3357,42608,0
2010-11-17,6.3357,6.3612,6.3225,6.3357,42145,0
2010-11-18,6.3612,6.3934,6.3288,6.3872,15654,0
2010-11-19,6.3357,6.3612,6.2069,6.239,43425,0
2010-11-22,6.2324,6.2775,6.1616,6.2712,33186,0
2010-11-23,6.2132,6.3357,6.2132,6.2646,23217,0
2010-11-24,6.2646,6.4065,6.2646,6.4065,54313,0
2010-11-26,6.3872,6.4065,6.3872,6.3934,8281,0
2010-11-29,6.3225,6.3547,6.2583,6.2842,27649,0
2010-11-30,6.2441,6.2702,6.1852,6.1918,37881,0
2010-12-01,6.1938,6.1938,6.1488,6.181,42123,0
2010-12-02,6.1681,6.181,6.1488,6.1745,35732,0
2010-12-03,6.1553,6.181,6.1296,6.1616,18526,0
2010-12-06,6.1296,6.1745,6.1296,6.1616,22672,0
2010-12-07,6.1745,6.2324,6.1296,6.1938,52212,0
2010-12-08,6.1938,6.1938,6.1228,6.1745,36387,0
2010-12-09,6.1938,6.239,6.1553,6.181,68900,0
2010-12-10,6.1616,6.1938,6.1424,6.1938,29535,0
2010-12-13,6.1873,6.2002,6.136,6.1488,57272,0
2010-12-14,6.1488,6.2195,6.1488,6.2195,51424,0
2010-12-15,6.2132,6.2195,6.1166,6.1488,51933,0
2010-12-16,6.1873,6.4448,6.1553,6.4127,114967,0
2010-12-17,6.3741,6.4256,6.3161,6.4256,89236,0
2010-12-20,6.4191,6.4899,6.3998,6.4835,83514,0
2010-12-21,6.4448,6.4448,6.2904,6.4191,51690,0
2010-12-22,6.4127,6.5928,6.3418,6.5285,61673,0
2010-12-23,6.5157,6.5671,6.4512,6.5351,24438,0
2010-12-27,6.4899,6.5415,6.4708,6.5157,13787,0
2010-12-28,6.5285,6.6187,6.4965,6.5671,75179,0
2010-12-29,6.5519,6.5914,6.5519,6.5715,38846,0
2010-12-30,6.5651,6.5914,6.5519,6.5519,50702,0
2010-12-31,6.5384,6.6131,6.5384,6.5656,66129,0
2011-01-03,6.5996,6.8892,6.5737,6.8827,101907,0
2011-01-04,6.8827,6.8892,6.812,6.8441,39721,0
2011-01-05,6.8247,6.9277,6.7605,6.9213,31485,0
2011-01-06,6.9019,6.9019,6.786,6.812,26423,0
2011-01-07,6.7666,6.8311,6.7666,6.8247,19450,0
2011-01-10,6.7927,6.8183,6.7605,6.8053,19074,0
2011-01-11,6.8053,6.8183,6.7732,6.8053,31210,0
2011-01-12,6.8053,6.8632,6.7605,6.8375,40818,0
2011-01-13,6.8247,6.8762,6.812,6.8762,26480,0
2011-01-14,6.8247,6.8892,6.7605,6.8892,21339,0
2011-01-18,6.7797,6.9084,6.7797,6.9084,32144,0
2011-01-19,6.8247,6.9148,6.812,6.8247,52350,0
2011-01-20,6.8053,6.8503,6.7797,6.786,39669,0
2011-01-21,6.7666,6.8247,6.7539,6.7797,32468,0
2011-01-24,6.7988,6.8183,6.7605,6.7927,19965,0
2011-01-25,6.7927,6.8183,6.7666,6.812,31191,0
2011-01-26,6.8183,6.8699,6.7927,6.8503,25282,0
2011-01-27,6.8375,6.8762,6.8375,6.8441,32116,0
2011-01-28,6.8375,6.8632,6.741,6.741,51304,0
2011-01-31,6.7562,6.77,6.6608,6.7152,45646,0
2011-02-01,6.7217,6.741,6.6701,6.7282,34537,0
2011-02-02,6.7022,6.7474,6.7022,6.7345,6618,0
2011-02-03,6.7022,6.7217,6.664,6.6961,30751,0
2011-02-04,6.6767,6.7088,6.6511,6.6961,28620,0
2011-02-07,6.6961,6.8632,6.6961,6.8569,38649,0
2011-02-08,6.8375,6.8699,6.786,6.8632,30574,0
2011-02-09,6.8375,6.8892,6.8311,6.8632,68739,0
2011-02-10,6.812,6.8699,6.7282,6.8569,55107,0
2011-02-11,6.7022,6.7797,6.638,6.7732,39002,0
2011-02-14,6.7605,6.7666,6.6961,6.7282,57000,0
2011-02-15,6.7022,6.7152,6.638,6.6895,38502,0
2011-02-16,6.6442,6.6961,6.6316,6.6767,39697,0
2011-02-18,6.6895,6.7927,6.664,6.7927,61490,0
2011-02-22,6.8247,6.8375,6.7539,6.7732,28184,0
2011-02-23,6.7605,6.8892,6.741,6.7732,16473,0
2011-02-24,6.7927,6.7927,6.6767,6.7022,44193,0
2011-02-25,6.7088,6.7152,6.6511,6.7022,34823,0
2011-02-28,6.7026,6.7355,6.6636,6.67,20969,0
2011-03-01,6.6701,6.7088,6.638,6.6571,33673,0
2011-03-02,6.6701,6.6701,6.6187,6.6442,15229,0
2011-03-03,6.6511,6.664,6.6187,6.638,37712,0
2011-03-04,6.6571,6.6571,6.5607,6.5928,40663,0
2011-03-07,6.5351,6.5607,6.4641,6.477,21139,0
2011-03-08,6.4384,6.5351,6.3934,6.4708,36442,0
2011-03-09,6.4708,6.5092,6.4512,6.477,36115,0
2011-03-10,6.4578,6.477,6.3485,6.3485,58324,0
2011-03-11,6.3676,6.4448,6.3098,6.3872,68828,0
2011-03-14,6.3547,6.3547,6.2132,6.2453,37415,0
2011-03-15,6.2132,6.2132,6.1296,6.136,40529,0
2011-03-16,6.1745,6.2002,6.0781,6.1101,65671,0
2011-03-17,6.1262,6.2375,6.1262,6.1852,43072,0
2011-03-18,6.2583,6.2583,6.1553,6.2453,54291,0
2011-03-21,6.2453,6.3161,6.2453,6.3161,34025,0
2011-03-22,6.2775,6.3934,6.2775,6.3676,53574,0
2011-03-23,6.3357,6.3741,6.3033,6.3547,19300,0
2011-03-24,6.3547,6.3872,6.3418,6.3741,22270,0
2011-03-25,6.3547,6.4256,6.3098,6.3676,30037,0
2011-03-28,6.3485,6.3741,6.2775,6.2775,22088,0
2011-03-29,6.2842,6.3612,6.2775,6.3612,23635,0
2011-03-30,6.3676,6.4321,6.3612,6.4191,36938,0
2011-03-31,6.4158,6.4228,6.3003,6.4023,64889,0
2011-04-01,6.3872,6.4448,6.3418,6.3998,43076,0
2011-04-04,6.3805,6.4384,6.3485,6.4191,32791,0
2011-04-05,6.4079,6.4278,6.3754,6.4278,12644,0
2011-04-06,6.3805,6.6831,6.3805,6.6767,41837,0
2011-04-07,6.6831,6.6963,6.5978,6.6568,31933,0
2011-04-08,6.664,6.7282,6.5671,6.7282,43602,0
2011-04-11,6.7022,6.7022,6.4708,6.5607,34770,0
2011-04-12,6.5387,6.6304,6.5256,6.5256,22872,0
2011-04-13,6.5092,6.5222,6.3998,6.4384,36300,0
2011-04-14,6.3805,6.7022,6.3805,6.7022,35579,0
2011-04-15,6.6511,6.6767,6.5671,6.664,36713,0
2011-04-18,6.5671,6.6252,6.5671,6.5671,11229,0
2011-04-19,6.5671,6.6187,6.5351,6.5607,19031,0
2011-04-20,6.606,6.638,6.5928,6.6252,36349,0
2011-04-21,6.6252,6.6252,6.5415,6.5996,13795,0
2011-04-25,6.5671,6.5996,6.5607,6.5928,9216,0
2011-04-26,6.6304,6.6636,6.5192,6.6504,46523,0
2011-04-27,6.638,6.638,6.5157,6.6252,24394,0
2011-04-28,6.5607,6.664,6.5351,6.6571,36041,0
2011-04-29,6.6542,6.6608,6.6131,6.6542,37514,0
2011-05-02,6.664,6.664,6.5415,6.5415,25841,0
2011-05-03,6.5914,6.6304,6.5387,6.5519,25365,0
2011-05-04,6.5585,6.5978,6.5387,6.5387,43941,0
2011-05-05,6.5323,6.6176,6.5256,6.5519,50531,0
2011-05-06,6.5651,6.5785,6.4801,6.4994,59940,0
2011-05-09,6.4994,6.5785,6.4801,6.5651,24869,0
2011-05-10,6.5785,6.6636,6.5651,6.6636,47419,0
2011-05-11,6.6108,6.7289,6.5651,6.6831,61238,0
2011-05-12,6.6963,6.7289,6.5585,6.7224,31687,0
2011-05-13,6.6963,6.7026,6.6176,6.6241,33426,0
2011-05-16,6.5914,6.6108,6.5192,6.5192,18450,0
2011-05-17,6.5062,6.5847,6.4801,6.5785,44695,0
2011-05-18,6.5585,6.6963,6.5323,6.6895,46647,0
2011-05-19,6.6963,6.7156,6.6304,6.6831,37141,0
2011-05-20,6.6372,6.6636,6.5978,6.5978,20909,0
2011-05-23,6.5585,6.6434,6.5585,6.5651,28599,0
2011-05-24,6.5651,6.6108,6.4539,6.4603,54933,0
2011-05-25,6.4539,6.4994,6.4539,6.4603,33968,0
2011-05-26,6.4539,6.5127,6.4539,6.5062,44619,0
2011-05-27,6.5127,6.5192,6.4865,6.4994,16001,0
2011-05-31,6.5317,6.6131,6.5317,6.586,68774,0
2011-06-01,6.5585,6.5785,6.3555,6.3555,47302,0
2011-06-02,6.3816,6.4801,6.3816,6.4603,36357,0
2011-06-03,6.4212,6.6108,6.4212,6.5062,65335,0
2011-06-06,6.4865,6.5585,6.4735,6.5062,54160,0
2011-06-07,6.5192,6.5785,6.5192,6.5519,36402,0
2011-06-08,6.5387,6.5785,6.5387,6.5785,57028,0
2011-06-09,6.5715,6.6108,6.5585,6.6042,27358,0
2011-06-10,6.5651,6.5914,6.5651,6.5785,49697,0
2011-06-13,6.5914,6.5978,6.4735,6.5192,42626,0
2011-06-14,6.5192,6.6176,6.5127,6.6108,56506,0
2011-06-15,6.5978,6.6176,6.5127,6.5847,48486,0
2011-06-16,6.5545,6.7213,6.5545,6.7013,71089,0
2011-06-17,6.7355,6.7485,6.5914,6.7289,106593,0
2011-06-20,6.7355,6.7944,6.6895,6.7615,23729,0
2011-06-21,6.7944,6.814,6.7485,6.814,38586,0
2011-06-22,6.7815,6.7944,6.7485,6.7552,21409,0
2011-06-23,6.7485,6.7881,6.7094,6.7552,30629,0
2011-06-24,6.7615,6.8797,6.7485,6.8207,189862,0
2011-06-27,6.7881,6.8797,6.7615,6.8797,30994,0
2011-06-28,6.8797,6.8797,6.7815,6.8667,40349,0
2011-06-29,6.8469,6.8929,6.814,6.8797,36678,0
2011-06-30,6.8923,7.042,6.8445,7.0077,52273,0
2011-07-01,7.0107,7.083,6.991,7.083,43797,0
2011-07-05,7.0824,7.3094,7.0555,7.3094,93118,0
2011-07-06,7.336,7.4164,7.2895,7.4164,81440,0
2011-07-07,7.4164,7.4699,7.3763,7.4164,59239,0
2011-07-08,7.4631,7.4631,7.3627,7.3693,31096,0
2011-07-11,7.3711,7.3711,7.2268,7.2728,32232,0
2011-07-12,7.2826,7.2826,7.0555,7.0621,41315,0
2011-07-13,7.083,7.1549,7.0435,7.1549,35477,0
2011-07-14,7.1419,7.1746,7.1091,7.1353,23317,0
2011-07-15,7.1288,7.1614,7.0959,7.1091,34712,0
2011-07-18,7.0959,7.0959,6.9058,7.0107,36463,0
2011-07-19,7.0424,7.2761,6.9954,7.2761,41891,0
2011-07-20,7.2268,7.2728,7.2268,7.2531,9035,0
2011-07-21,7.2661,7.4039,7.2661,7.391,50795,0
2011-07-22,7.3897,7.4229,7.3295,7.336,21110,0
2011-07-25,7.2991,7.417,7.1288,7.1288,37055,0
2011-07-26,7.1357,7.2293,7.1158,7.2092,13176,0
2011-07-27,7.5284,7.5284,6.991,6.991,59598,0
2011-07-28,7.0287,7.1757,7.0287,7.1425,19221,0
2011-07-29,7.1031,7.1301,6.9873,7.001,31496,0
2011-08-01,6.991,7.0959,6.991,7.0631,40115,0
2011-08-02,7.0487,7.1158,6.8684,6.8684,37023,0
2011-08-03,6.8818,6.9351,6.7081,6.8818,31613,0
2011-08-04,6.8351,6.8951,6.6814,6.6944,47113,0
2011-08-05,6.7213,6.8818,6.6214,6.7614,60309,0
2011-08-08,6.6612,6.8618,6.2671,6.2671,112420,0
2011-08-09,6.3741,6.8887,6.2671,6.8887,130151,0
2011-08-10,6.7548,6.7883,6.0934,6.0934,137514,0
2011-08-11,6.4542,6.4942,6.147,6.3272,132877,0
2011-08-12,6.4542,6.4542,6.2804,6.3875,40736,0
2011-08-15,6.3875,6.4876,6.3675,6.4809,25846,0
2011-08-16,6.4277,6.4607,6.2938,6.3272,60388,0
2011-08-17,6.3808,6.5009,6.3205,6.3675,49529,0
2011-08-18,6.1936,6.4277,6.187,6.2138,121271,0
2011-08-19,6.147,6.2938,6.06,6.06,60887,0
2011-08-22,6.1135,6.147,5.9598,6.0799,47058,0
2011-08-23,6.0934,6.334,6.0664,6.334,32812,0
2011-08-24,6.3205,6.394,6.3071,6.3875,33533,0
2011-08-25,6.3875,6.3875,6.2804,6.2804,21768,0
2011-08-26,6.2938,6.3141,6.187,6.2538,45288,0
2011-08-29,6.2871,6.3473,6.2138,6.3272,32822,0
2011-08-30,6.2938,6.394,6.2871,6.3741,21240,0
2011-08-31,6.3479,6.3479,6.1709,6.1709,60228,0
2011-09-01,6.187,6.2404,6.0199,6.0332,39428,0
2011-09-02,6.0145,6.0692,5.9191,5.967,56472,0
2011-09-06,5.8195,6.1001,5.8195,5.9666,96842,0
2011-09-07,6.0132,6.1669,5.9867,6.1402,71335,0
2011-09-08,6.1535,6.2204,6.1535,6.1669,61191,0
2011-09-09,6.1669,6.227,6.127,6.1336,51714,0
2011-09-12,6.1535,6.3071,6.127,6.2003,47620,0
2011-09-13,6.2138,6.3071,6.1602,6.2204,45056,0
2011-09-14,6.2404,6.2938,6.1669,6.2804,48386,0
2011-09-15,6.334,6.334,6.1402,6.3071,34817,0
2011-09-16,6.394,6.6682,6.3071,6.6682,129541,0
2011-09-19,6.5946,6.6081,6.3808,6.4809,28472,0
2011-09-20,6.5143,6.6146,6.4076,6.4209,46696,0
2011-09-21,6.4209,6.441,6.147,6.147,36832,0
2011-09-22,6.0132,6.1804,5.9064,5.9064,74219,0
2011-09-23,5.9867,6.1068,5.9867,6.0664,25421,0
2011-09-26,6.1804,6.227,6.0467,6.1202,27044,0
2011-09-27,6.1535,6.2471,6.0265,6.1737,56653,0
2011-09-28,6.1336,6.1336,5.9867,5.9867,38744,0
2011-09-29,6.0534,6.0799,6.0065,6.0799,17592,0
2011-09-30,6.0199,6.103,5.9855,6.0751,57155,0
2011-10-03,6.0132,6.1535,5.8328,5.8328,76696,0
2011-10-04,5.8462,6.2471,5.7463,6.187,97974,0
2011-10-05,6.205,6.205,5.8717,6.0827,62359,0
2011-10-06,6.0349,6.212,6.0349,6.212,28168,0
2011-10-07,6.227,6.227,5.9264,5.9532,46412,0
2011-10-10,6.0265,6.3741,5.98,6.3741,45189,0
2011-10-11,6.3607,6.4542,6.3406,6.4277,38056,0
2011-10-12,6.4809,6.5009,6.4143,6.4942,27155,0
2011-10-13,6.4607,6.4809,6.3675,6.4009,40268,0
2011-10-14,6.4475,6.4809,6.4143,6.4607,34331,0
2011-10-17,6.394,6.394,6.227,6.227,26323,0
2011-10-18,6.3071,6.4542,6.147,6.4475,37923,0
2011-10-19,6.3875,6.5475,6.3205,6.334,44459,0
2011-10-20,6.3741,6.4143,6.3272,6.394,10346,0
2011-10-21,6.4841,6.5453,6.3615,6.5317,40767,0
2011-10-24,6.6146,6.6612,6.5475,6.6612,36378,0
2011-10-25,6.5586,6.5791,6.3819,6.45,39396,0
2011-10-26,6.4942,6.5813,6.4143,6.5813,32011,0
2011-10-27,6.6814,7.0155,6.6214,7.0155,100721,0
2011-10-28,6.9467,6.9807,6.7493,6.8787,41657,0
2011-10-31,6.7464,6.8501,6.7051,6.7051,53827,0
2011-11-01,6.4158,6.6131,6.1437,6.1437,51262,0
2011-11-02,6.2671,6.7682,6.2671,6.6944,46822,0
2011-11-03,6.6473,6.7152,6.6198,6.6946,41119,0
2011-11-04,6.6473,6.7086,6.6473,6.6745,18604,0
2011-11-07,6.7016,6.7425,6.6337,6.6946,17739,0
2011-11-08,6.7016,6.933,6.6812,6.9057,34851,0
2011-11-09,6.8513,6.8513,6.5791,6.688,80619,0
2011-11-10,6.7425,6.7833,6.5384,6.5791,42420,0
2011-11-11,6.5656,6.6198,6.3957,6.5656,64472,0
2011-11-14,6.4567,6.4567,6.3615,6.4023,36077,0
2011-11-15,6.3003,6.4637,6.3003,6.4431,47529,0
2011-11-16,6.4431,6.4977,6.3887,6.4228,57549,0
2011-11-17,6.4431,6.5384,6.3753,6.4637,26095,0
2011-11-18,6.45,6.4841,6.3957,6.4637,29981,0
2011-11-21,6.5179,6.5926,6.4431,6.4431,51242,0
2011-11-22,6.4294,6.4977,6.3546,6.3546,22966,0
2011-11-23,6.3479,6.409,6.2392,6.2392,72363,0
2011-11-25,6.2392,6.2528,6.1301,6.1301,13379,0
2011-11-28,6.3003,6.307,6.1301,6.2593,51685,0
2011-11-29,6.2593,6.2662,6.0417,6.0553,45915,0
2011-11-30,6.1873,6.2647,6.096,6.2647,87027,0
2011-12-01,6.2254,6.3206,6.1643,6.1845,39907,0
2011-12-02,6.2322,6.2933,6.205,6.2662,22500,0
2011-12-05,6.3206,6.3479,6.2866,6.3479,43314,0
2011-12-06,6.3449,6.3936,6.207,6.3798,30168,0
2011-12-07,6.3275,6.3479,6.2322,6.3003,23901,0
2011-12-08,6.2797,6.2866,6.1982,6.205,39514,0
2011-12-09,6.2392,6.3411,6.205,6.314,34914,0
2011-12-12,6.205,6.2593,6.205,6.212,29211,0
2011-12-13,6.1845,6.2254,6.0553,6.0692,83174,0
2011-12-14,6.0284,6.1643,6.0284,6.1231,50231,0
2011-12-15,6.1573,6.205,5.96,6.0284,147247,0
2011-12-16,6.1166,6.1643,6.0145,6.0827,184517,0
2011-12-19,6.0756,6.212,6.0212,6.0212,76752,0
2011-12-20,6.0692,6.2185,6.0692,6.2185,76718,0
2011-12-21,6.1845,6.2528,6.1368,6.2254,36641,0
2011-12-22,6.1915,6.2933,6.1776,6.2797,53692,0
2011-12-23,6.2933,6.3206,6.2729,6.2933,19845,0
2011-12-27,6.3206,6.3275,6.2528,6.3206,27187,0
2011-12-28,6.3206,6.3411,6.1709,6.1776,44769,0
2011-12-29,6.1776,6.2662,6.1437,6.2528,42572,0
2011-12-30,6.2933,6.3819,6.2593,6.3344,56611,0
2012-01-03,6.3819,6.5997,6.3275,6.5656,66847,0
2012-01-04,6.5317,6.5384,6.4841,6.4906,14137,0
2012-01-05,6.4637,6.4771,6.3615,6.4023,21809,0
2012-01-06,6.4158,6.4841,6.3957,6.4228,37717,0
2012-01-09,6.4637,6.4841,6.45,6.4771,18517,0
2012-01-10,6.45,6.525,6.3684,6.45,30154,0
2012-01-11,6.3936,6.4489,6.3727,6.4489,13506,0
2012-01-12,6.4281,6.4418,6.3589,6.4145,16947,0
2012-01-13,6.3753,6.3753,6.2797,6.2933,40534,0
2012-01-17,6.2275,6.3312,6.2275,6.2484,39465,0
2012-01-18,6.2458,6.3411,6.2322,6.3411,37898,0
2012-01-19,6.3344,6.5113,6.314,6.5045,52610,0
2012-01-20,6.5113,6.5997,6.4771,6.5997,21804,0
2012-01-23,6.6198,6.6608,6.5179,6.5791,21296,0
2012-01-24,6.5384,6.688,6.5384,6.688,31065,0
2012-01-25,6.6677,6.8309,6.6405,6.8309,25587,0
2012-01-26,6.7765,6.8375,6.77,6.8173,50430,0
2012-01-27,6.8226,6.8778,6.7604,6.871,28398,0
2012-01-30,6.8375,6.8787,6.824,6.8445,39943,0
2012-01-31,6.8412,7.0312,6.813,7.0171,55898,0
2012-02-01,7.0281,7.1643,6.9942,7.1643,56423,0
2012-02-02,7.1372,7.246,6.9467,7.1712,45173,0
2012-02-03,7.2932,7.3138,7.1686,7.3138,48728,0
2012-02-06,7.2793,7.3417,7.2101,7.3138,25890,0
2012-02-07,7.3138,7.3208,7.2447,7.2793,16906,0
2012-02-08,7.3071,7.5285,7.2379,7.5143,64803,0
2012-02-09,7.4937,7.5215,7.4316,7.4798,27544,0
2012-02-10,7.3691,7.4386,7.3138,7.3208,102957,0
2012-02-13,7.2722,7.4107,7.2722,7.3556,30280,0
2012-02-14,7.2861,7.3071,7.1132,7.2101,27861,0
2012-02-15,7.1686,7.1686,6.9749,7.134,49409,0
2012-02-16,7.1616,7.2999,7.134,7.2999,50274,0
2012-02-17,7.2932,7.3486,7.2585,7.3138,25187,0
2012-02-21,7.3071,7.3347,7.1824,7.2171,26158,0
2012-02-22,7.2101,7.2101,7.0785,7.0994,22377,0
2012-02-23,7.0924,7.1754,7.0924,7.1754,19432,0
2012-02-24,7.1824,7.1964,7.1478,7.1616,20728,0
2012-02-27,7.5631,7.8535,7.0994,7.141,14971,0
2012-02-28,7.1132,7.1478,7.0715,7.0715,17394,0
2012-02-29,7.1015,7.1155,6.8693,6.9889,53211,0
2012-03-01,6.9888,7.0577,6.9608,7.0025,39283,0
2012-03-02,7.0235,7.0373,6.8159,6.8226,36583,0
2012-03-05,6.8434,7.1616,6.8159,7.0301,32956,0
2012-03-06,7.0162,7.0439,6.9333,6.954,31932,0
2012-03-07,6.9679,7.0301,6.954,7.0235,25290,0
2012-03-08,7.0301,7.0439,6.9195,7.0373,19751,0
2012-03-09,6.9956,7.1132,6.9815,7.0856,45327,0
2012-03-12,7.0235,7.0715,6.954,7.0095,21860,0
2012-03-13,7.0162,7.1549,6.9749,7.1549,44167,0
2012-03-14,7.141,7.141,7.0235,7.0646,39115,0
2012-03-15,7.0715,7.1616,6.9405,7.0373,44670,0
2012-03-16,7.0856,7.0994,6.8434,6.8434,106905,0
2012-03-19,6.8918,7.0856,6.8501,7.0715,50279,0
2012-03-20,6.9888,7.0646,6.9608,7.0095,35475,0
2012-03-21,6.9888,7.0439,6.9333,7.0162,38052,0
2012-03-22,7.0235,7.0439,6.9608,6.9888,74172,0
2012-03-23,6.9888,7.0856,6.9888,7.0856,32969,0
2012-03-26,7.0994,7.4316,7.0856,7.4246,176180,0
2012-03-27,7.4246,7.4246,7.2793,7.4039,52518,0
2012-03-28,7.4039,7.8394,7.4039,7.6672,102297,0
2012-03-29,7.5836,7.6806,7.5631,7.6323,22719,0
2012-03-30,7.7014,7.7014,7.5836,7.5836,34337,0
2012-04-02,7.597,7.7848,7.597,7.7848,56963,0
2012-04-03,7.7152,8.1717,7.6736,8.0329,119503,0
2012-04-04,7.9793,8.0781,7.9241,7.9316,55134,0
2012-04-05,7.9659,8.0289,7.9375,7.9735,24190,0
2012-04-09,7.9647,8.0539,7.916,7.916,41183,0
2012-04-10,7.8946,7.9647,7.791,7.7985,87883,0
2012-04-11,7.7704,7.992,7.694,7.992,86101,0
2012-04-12,7.9647,8.0128,7.8337,7.9234,37387,0
2012-04-13,7.8676,7.8676,7.66,7.7776,33896,0
2012-04-16,7.7776,7.9234,7.66,7.9018,108988,0
2012-04-17,7.9241,8.0086,7.8748,7.9793,65955,0
2012-04-18,7.9777,8.0052,7.9018,7.9647,54296,0
2012-04-19,7.9844,7.9994,7.8599,7.9504,36152,0
2012-04-20,8.0365,8.1769,7.9659,8.0164,59565,0
2012-04-23,7.9571,8.0539,7.9571,7.9647,64271,0
2012-04-24,7.9777,8.1024,7.9777,8.0958,38049,0
2012-04-25,8.158,8.1787,8.0481,8.1024,44327,0
2012-04-26,8.0614,8.0683,7.9357,8.0128,18844,0
2012-04-27,8.0164,8.0935,7.9596,8.0858,29133,0
2012-04-30,8.0683,8.158,7.992,8.158,98124,0
2012-05-01,8.1282,8.1622,7.8887,7.9596,72087,0
2012-05-02,7.9357,8.0405,7.9234,8.0262,41412,0
2012-05-03,8.0086,8.0086,7.846,7.9449,25979,0
2012-05-04,7.8887,7.9449,7.7411,7.7695,47419,0
2012-05-07,7.7273,7.9176,7.5797,7.9102,43567,0
2012-05-08,7.7831,8.044,7.7831,8.0164,44937,0
2012-05-09,7.9449,8.1136,7.7411,7.8187,58833,0
2012-05-10,7.8187,7.8683,7.7273,7.846,68453,0
2012-05-11,7.8255,7.8608,7.7137,7.7976,37265,0
2012-05-14,7.6498,7.7339,7.6005,7.6845,66681,0
2012-05-15,7.6423,7.7137,7.5797,7.6075,45500,0
2012-05-16,7.6221,7.664,7.5932,7.6423,20336,0
2012-05-17,7.6423,7.6423,7.5509,7.5582,35340,0
2012-05-18,7.5582,7.5869,7.5232,7.5305,45518,0
2012-05-21,7.5305,7.5582,7.5092,7.5092,47265,0
2012-05-22,7.5092,7.5092,7.0662,7.1364,61835,0
2012-05-23,7.1717,7.249,7.038,7.1364,53553,0
2012-05-24,7.1717,7.242,7.1015,7.2349,23050,0
2012-05-25,7.2069,7.242,7.1717,7.2279,21623,0
2012-05-29,7.256,7.3965,7.256,7.3824,28862,0
2012-05-30,7.3264,7.3264,7.2209,7.249,29350,0
2012-05-31,7.242,7.2771,7.1155,7.1225,83458,0
2012-06-01,7.038,7.2279,7.038,7.1294,54839,0
2012-06-04,7.1434,7.3123,7.1434,7.2984,64151,0
2012-06-05,7.242,7.3824,7.242,7.3403,32196,0
2012-06-06,7.3686,7.3757,7.1858,7.3264,44476,0
2012-06-07,7.3476,7.3476,7.1434,7.2349,44555,0
2012-06-08,7.242,7.3193,7.2069,7.3051,29386,0
2012-06-11,7.3335,7.3335,7.0662,7.0733,36415,0
2012-06-12,7.0803,7.1858,7.0523,7.1717,38697,0
2012-06-13,7.1434,7.1506,7.0171,7.0733,37705,0
2012-06-14,7.0523,7.1015,7.01,7.0803,43938,0
2012-06-15,7.0592,7.0803,6.9817,7.038,96685,0
2012-06-18,7.0523,7.1646,6.9045,7.0873,53493,0
2012-06-19,7.1155,7.249,6.806,7.0523,131591,0
2012-06-20,7.0592,7.1717,7.0592,7.1364,41208,0
2012-06-21,7.1294,7.1294,7.0171,7.0312,33878,0
2012-06-22,7.045,7.6149,6.9749,7.6149,436186,0
2012-06-25,7.3824,7.481,7.2911,7.3965,53203,0
2012-06-26,7.4669,7.4669,7.3335,7.3476,38050,0
2012-06-27,7.4247,7.439,7.2984,7.3824,32113,0
2012-06-28,7.4037,7.5582,7.3757,7.3898,117850,0
2012-06-29,7.5232,7.6075,7.4459,7.5444,64175,0
2012-07-02,7.4599,7.8608,7.4599,7.846,74890,0
2012-07-03,7.7831,8.0858,7.7065,8.0657,53697,0
2012-07-05,8.0086,8.0657,7.7976,7.9943,48429,0
2012-07-06,7.9102,8.0086,7.9027,7.9596,14483,0
2012-07-09,7.9375,8.2477,7.9375,8.2263,54046,0
2012-07-10,8.2477,8.2477,7.9735,8.1562,63122,0
2012-07-11,8.1562,8.1845,8.0164,8.1496,36381,0
2012-07-12,8.1348,8.2119,8.0289,8.1417,61580,0
2012-07-13,8.1496,8.1769,8.0505,8.1622,26985,0
2012-07-16,8.0781,8.1417,7.9027,8.0935,37546,0
2012-07-17,8.1204,8.2263,7.9316,7.9522,61112,0
2012-07-18,7.9316,8.0289,7.8394,7.9793,26457,0
2012-07-19,8.0086,8.0086,7.7759,7.8394,63983,0
2012-07-20,7.8114,7.846,7.7065,7.7339,47750,0
2012-07-23,7.7065,7.9316,7.7065,7.7695,43490,0
2012-07-24,7.8394,7.9735,7.8394,7.8535,27240,0
2012-07-25,7.9793,8.0582,7.9241,7.9316,18081,0
2012-07-26,8.0582,8.0582,7.8535,7.8608,15985,0
2012-07-27,7.2771,7.9375,7.2771,7.9176,52084,0
2012-07-30,7.8953,7.9659,7.8114,7.846,12874,0
2012-07-31,7.8114,7.9176,7.7976,7.8608,33411,0
2012-08-01,7.8748,7.9449,7.7555,7.7555,53551,0
2012-08-02,7.8187,8.0505,7.8187,7.9943,49953,0
2012-08-03,8.0858,8.3678,8.0706,8.3112,63856,0
2012-08-06,8.2615,8.4721,8.2052,8.4517,90227,0
2012-08-07,8.5065,8.5065,8.022,8.1914,54510,0
2012-08-08,8.2974,8.2974,7.846,7.9375,36461,0
2012-08-09,7.9735,8.1282,7.8535,8.0164,54685,0
2012-08-10,7.9316,7.9659,7.7759,7.8748,43618,0
2012-08-13,7.8599,7.9675,7.8027,7.9383,34032,0
2012-08-14,7.9383,7.9383,7.846,7.8676,21017,0
2012-08-15,7.7752,7.8953,7.7752,7.8748,60418,0
2012-08-16,7.8823,7.9176,7.8599,7.9176,43368,0
2012-08-17,7.8953,8.2103,7.8599,8.2103,54955,0
2012-08-20,8.1965,8.2103,8.0958,8.1606,25006,0
2012-08-21,8.1886,8.2103,8.1034,8.1461,21731,0
2012-08-22,8.1606,8.175,8.0741,8.1673,15240,0
2012-08-23,8.1461,8.1461,8.0388,8.0741,10836,0
2012-08-24,8.0741,8.0741,7.9675,8.0312,27956,0
2012-08-27,8.1034,8.1034,7.9887,8.0607,20535,0
2012-08-28,8.0388,8.1673,7.9887,8.0817,49326,0
2012-08-29,8.0531,8.175,8.0388,8.0675,78160,0
2012-08-30,8.1101,8.1246,8.0531,8.0531,14884,0
2012-08-31,8.1246,8.1316,7.9961,8.0388,38433,0
2012-09-04,8.0105,8.0607,7.9383,7.9887,31098,0
2012-09-05,7.9675,8.0388,7.9675,7.9887,24791,0
2012-09-06,7.9751,8.2033,7.9751,8.1886,43106,0
2012-09-07,8.2178,8.3539,8.1316,8.3539,33766,0
2012-09-10,8.2606,8.3608,8.0817,8.3243,62995,0
2012-09-11,8.3243,8.3608,8.2606,8.3469,27342,0
2012-09-12,8.3243,8.3243,8.1316,8.2816,23211,0
2012-09-13,8.2537,8.3539,8.1538,8.3313,50700,0
2012-09-14,8.3392,8.4613,8.2816,8.4241,69952,0
2012-09-17,8.432,8.4613,8.2747,8.4613,25048,0
2012-09-18,8.4165,8.4746,8.2248,8.2606,52505,0
2012-09-19,8.2537,8.3469,8.0817,8.2537,70492,0
2012-09-20,8.1965,8.3816,8.1965,8.3608,19926,0
2012-09-21,8.4399,8.597,8.3313,8.5757,98292,0
2012-09-24,8.582,8.682,8.5102,8.6323,46211,0
2012-09-25,8.6323,8.646,8.5102,8.5102,75070,0
2012-09-26,8.5392,8.597,8.3965,8.4542,35971,0
2012-09-27,8.432,8.5757,8.3608,8.5527,23497,0
2012-09-28,8.5472,8.646,8.4034,8.5527,35931,0
2012-10-01,8.5757,8.597,8.4826,8.5678,27957,0
2012-10-02,8.6251,8.646,8.5472,8.6251,22627,0
2012-10-03,8.6323,8.646,8.5678,8.6178,27627,0
2012-10-04,8.6323,8.6892,8.6323,8.6892,15428,0
2012-10-05,8.6965,8.7172,8.6611,8.6683,21710,0
2012-10-08,8.6683,8.682,8.597,8.646,9695,0
2012-10-09,8.6251,8.6251,8.4826,8.5173,17229,0
2012-10-10,8.4746,8.4746,8.2677,8.4165,28444,0
2012-10-11,8.4463,8.4542,8.2537,8.3965,62268,0
2012-10-12,8.3392,8.3816,8.2248,8.2315,40716,0
2012-10-15,8.1538,8.2677,8.0388,8.0892,56289,0
2012-10-16,8.1034,8.1101,8.0179,8.0464,47903,0
2012-10-17,8.0312,8.1101,7.9316,8.0958,133531,0
2012-10-18,8.1168,8.2887,7.9383,8.1393,50315,0
2012-10-19,8.0607,8.1393,7.8953,7.8953,34498,0
2012-10-22,8.0741,8.0741,7.9383,7.9961,32124,0
2012-10-23,7.9675,7.9961,7.9456,7.9809,57435,0
2012-10-24,7.9809,8.0388,7.9675,7.9809,21136,0
2012-10-25,8.0036,8.0105,7.9675,7.9809,13977,0
2012-10-26,7.9961,7.9961,7.9102,7.925,19401,0
2012-10-31,7.9027,7.9027,7.4246,7.5104,131856,0
2012-11-01,7.5459,7.6892,7.5316,7.539,46242,0
2012-11-02,7.5679,7.6537,7.4461,7.4461,77465,0
2012-11-05,7.4318,7.5316,7.2102,7.2173,101225,0
2012-11-06,7.2958,7.5104,7.2531,7.4676,50258,0
2012-11-07,7.3747,7.4103,7.2531,7.2746,62238,0
2012-11-08,7.2891,7.2958,7.1458,7.1458,66577,0
2012-11-09,7.2173,7.2173,6.9389,7.1603,94333,0
2012-11-12,7.1887,7.2318,7.096,7.1531,49193,0
2012-11-13,7.1021,7.2477,7.0731,7.0949,91662,0
2012-11-14,7.0731,7.1166,6.9275,6.9275,76624,0
2012-11-15,6.9785,6.9785,6.7237,6.8256,121215,0
2012-11-16,6.7672,7.0731,6.7672,7.0294,180438,0
2012-11-19,7.0221,7.3058,6.9929,7.3058,73825,0
2012-11-20,7.3131,7.4222,7.233,7.2695,47406,0
2012-11-21,7.3351,7.3351,7.1021,7.2913,93380,0
2012-11-23,7.2842,7.3715,7.2624,7.3277,16864,0
2012-11-26,7.3277,7.4369,7.2913,7.3424,47297,0
2012-11-27,7.3203,7.4006,7.2768,7.2842,51565,0
2012-11-28,7.2842,7.3641,7.2402,7.3569,33897,0
2012-11-29,7.4006,7.4516,7.3569,7.3932,58195,0
2012-11-30,7.4294,7.4661,7.3641,7.3715,73371,0
2012-12-03,7.3859,7.4006,7.3785,7.3859,30779,0
2012-12-04,7.3932,7.4516,7.3859,7.408,25206,0
2012-12-05,7.444,7.473,7.3641,7.3785,52287,0
2012-12-06,7.3859,7.4294,7.3641,7.3932,21572,0
2012-12-07,7.408,7.4294,7.3785,7.408,42759,0
2012-12-10,7.4222,7.4222,7.2842,7.3424,25916,0
2012-12-11,7.3932,7.4006,7.3569,7.3859,25580,0
2012-12-12,7.3932,7.3932,7.2842,7.2987,31812,0
2012-12-13,7.2842,7.3351,7.204,7.2114,43181,0
2012-12-14,7.1531,7.2842,7.1312,7.2842,40693,0
2012-12-17,7.3203,7.3203,6.9345,7.2842,58880,0
2012-12-18,7.2842,7.2913,7.2187,7.2768,44146,0
2012-12-19,7.2549,7.3932,7.2402,7.3859,30384,0
2012-12-20,7.3715,7.5243,7.3496,7.5095,37951,0
2012-12-21,7.5095,7.5243,7.3641,7.4952,164882,0
2012-12-24,7.5025,7.5243,7.3569,7.4586,17709,0
2012-12-26,7.6413,7.6413,7.3424,7.444,18826,0
2012-12-27,7.4586,7.4586,7.2842,7.3569,30994,0
2012-12-28,7.3424,7.5095,7.3131,7.408,34969,0
2012-12-31,7.3932,7.5313,7.3859,7.5169,37952,0
2013-01-02,7.699,7.9018,7.6114,7.8075,131813,0
2013-01-03,7.8443,7.9316,7.8229,7.8302,24161,0
2013-01-04,7.8302,7.9383,7.8009,7.8302,23045,0
2013-01-07,7.7573,7.9176,7.7573,7.8376,33884,0
2013-01-08,7.8229,7.9383,7.8229,7.9316,15660,0
2013-01-09,7.9383,7.9893,7.8584,7.9176,33508,0
2013-01-10,7.8509,7.9176,7.5025,7.5388,36133,0
2013-01-11,7.5388,7.5459,7.4516,7.5169,32188,0
2013-01-14,7.4803,7.4803,7.3859,7.444,29159,0
2013-01-15,7.4006,7.4661,7.3424,7.4661,85600,0
2013-01-16,7.4803,7.4803,7.4369,7.4586,16821,0
2013-01-17,7.4661,7.575,7.444,7.575,52816,0
2013-01-18,7.5536,7.6186,7.4516,7.5536,58356,0
2013-01-22,7.5536,7.6845,7.5243,7.6766,58832,0
2013-01-23,7.6845,7.7065,7.6258,7.6845,56431,0
2013-01-24,7.6694,7.6845,7.5679,7.6114,78483,0
2013-01-25,7.6186,7.6258,7.5025,7.5313,40613,0
2013-01-28,7.5536,7.5821,7.4803,7.5679,38895,0
2013-01-29,7.5679,7.5821,7.5388,7.575,81178,0
2013-01-30,7.575,7.5821,7.5169,7.5313,19922,0
2013-01-31,7.5536,7.6331,7.5169,7.5313,35096,0
2013-02-01,7.5095,7.5679,7.4952,7.5313,73323,0
2013-02-04,7.4952,7.5893,7.4952,7.5169,43095,0
2013-02-05,7.4803,7.597,7.4586,7.5893,48852,0
2013-02-06,7.5388,7.597,7.5313,7.597,25876,0
2013-02-07,7.5821,7.5821,7.473,7.5313,28933,0
2013-02-08,7.4803,7.597,7.4803,7.5679,48064,0
2013-02-11,7.5679,7.6186,7.4952,7.6114,53278,0
2013-02-12,7.5313,7.6044,7.5313,7.6044,52295,0
2013-02-13,7.5599,7.597,7.5227,7.5528,53748,0
2013-02-14,7.5227,7.5821,7.5079,7.5671,39852,0
2013-02-15,7.5304,7.6337,7.5153,7.6337,108389,0
2013-02-19,7.6489,7.6489,7.5528,7.6489,55970,0
2013-02-20,7.6337,7.6337,7.5153,7.5153,71790,0
2013-02-21,7.5153,7.5821,7.4634,7.5005,45849,0
2013-02-22,7.545,7.5893,7.486,7.5671,36512,0
2013-02-25,7.597,7.6044,7.4487,7.4487,43966,0
2013-02-26,7.471,7.5227,7.4192,7.4785,63855,0
2013-02-27,7.5153,7.5671,7.4785,7.5227,66256,0
2013-02-28,7.4932,7.5227,7.4192,7.4192,61191,0
2013-03-01,7.4339,7.5671,7.3674,7.4634,49289,0
2013-03-04,7.471,7.5153,7.4192,7.486,49908,0
2013-03-05,7.5153,7.5599,7.486,7.5304,51612,0
2013-03-06,7.575,7.575,7.4785,7.5153,30107,0
2013-03-07,7.5227,7.6489,7.5153,7.6186,60654,0
2013-03-08,7.6186,7.656,7.5821,7.6186,35619,0
2013-03-11,7.6186,7.6267,7.5528,7.597,19292,0
2013-03-12,7.5599,7.5893,7.4785,7.5079,36331,0
2013-03-13,7.486,7.4932,7.3896,7.4634,66448,0
2013-03-14,7.4117,7.4932,7.36,7.486,86847,0
2013-03-15,7.4785,7.545,7.4412,7.5079,128077,0
2013-03-18,7.471,7.6337,7.4339,7.545,59978,0
2013-03-19,7.5376,7.545,7.4266,7.471,48970,0
2013-03-20,7.486,7.5153,7.4192,7.4932,26617,0
2013-03-21,7.5227,7.5893,7.4339,7.545,40223,0
2013-03-22,7.545,7.656,7.4932,7.6413,56781,0
2013-03-25,7.6413,7.6489,7.5153,7.5528,42548,0
2013-03-26,7.5893,7.597,7.5153,7.5893,38456,0
2013-03-27,7.5304,7.6186,7.5153,7.5821,32394,0
2013-03-28,7.5821,7.6337,7.5304,7.6044,225265,0
2013-04-01,7.6114,7.8035,7.575,7.7525,147314,0
2013-04-02,7.7451,7.8633,7.738,7.8263,90277,0
2013-04-03,7.8633,8.1221,7.8187,7.9308,63959,0
2013-04-04,7.841,7.9308,7.7823,7.8187,57327,0
2013-04-05,7.7669,7.8855,7.7078,7.8476,27531,0
2013-04-08,7.8922,8.1087,7.8855,8.0858,37637,0
2013-04-09,8.0773,8.0773,7.9004,7.9078,45999,0
2013-04-10,7.8922,8.0699,7.8788,8.0557,96117,0
2013-04-11,8.0196,8.3226,7.9522,8.2931,246675,0
2013-04-12,8.1886,8.3372,8.1598,8.2931,128935,0
2013-04-15,8.2043,8.2485,8.0699,8.0699,123330,0
2013-04-16,8.1598,8.1666,8.1087,8.1666,61257,0
2013-04-17,8.1666,8.1666,7.997,8.1444,87879,0
2013-04-18,8.1444,8.1444,7.9308,8.064,115164,0
2013-04-19,8.0699,8.1087,8.0329,8.1002,71099,0
2013-04-22,8.0699,8.1002,7.9234,8.0115,24843,0
2013-04-23,8.0858,8.1529,7.9751,8.1529,78377,0
2013-04-24,8.1307,8.1819,8.0935,8.1598,49064,0
2013-04-25,8.1819,8.3731,8.1375,8.1666,70706,0
2013-04-26,8.1819,8.1974,8.0935,8.1307,78131,0
2013-04-29,8.1221,8.2332,8.1221,8.1444,87395,0
2013-04-30,8.1444,8.2112,8.0935,8.1819,78456,0
2013-05-01,8.1444,8.1444,8.0557,8.0858,121405,0
2013-05-02,8.1444,8.2263,8.1307,8.1819,35150,0
2013-05-03,8.2631,8.2631,8.1598,8.1819,77227,0
2013-05-06,8.1819,8.1974,8.1221,8.1529,72725,0
2013-05-07,8.1444,8.3599,8.1375,8.3521,51348,0
2013-05-08,8.3157,8.5517,8.1886,8.4409,100232,0
2013-05-09,8.4693,8.5455,8.3521,8.4337,55655,0
2013-05-10,8.3965,8.4409,8.2554,8.2931,100992,0
2013-05-13,8.3008,8.3295,8.2248,8.2931,99346,0
2013-05-14,8.2554,8.3459,8.2477,8.3226,78487,0
2013-05-15,8.2554,8.3226,8.2248,8.3008,84760,0
2013-05-16,8.3008,8.3984,8.3008,8.3984,33922,0
2013-05-17,8.414,8.414,8.3608,8.4061,72879,0
2013-05-20,8.3608,8.4649,8.3459,8.4274,46779,0
2013-05-21,8.3984,8.4595,8.3984,8.4595,39214,0
2013-05-22,8.4727,8.4727,8.2775,8.2851,47506,0
2013-05-23,8.3531,8.3531,8.2399,8.2775,52745,0
2013-05-24,8.2631,8.2851,8.1417,8.1726,49666,0
2013-05-28,8.2705,8.3086,8.1958,8.2322,42721,0
2013-05-29,8.1871,8.2024,7.9994,8.007,112818,0
2013-05-30,8.0447,8.2178,8.0447,8.1274,29980,0
2013-05-31,8.0666,8.1886,7.9291,7.9291,136800,0
2013-06-03,7.9693,8.0447,7.8937,7.9693,140799,0
2013-06-04,8.0145,8.0145,7.8106,7.8263,125491,0
2013-06-05,7.841,7.8937,7.7137,7.7281,73860,0
2013-06-06,7.7137,7.9693,7.7137,7.9539,99629,0
2013-06-07,8.0289,8.0741,7.8864,7.9241,84341,0
2013-06-10,7.8864,7.9539,7.7961,7.9012,53964,0
2013-06-11,7.8486,7.9012,7.8035,7.8106,22336,0
2013-06-12,7.7815,7.8263,7.7065,7.7137,58276,0
2013-06-13,7.6527,7.7436,7.6527,7.7206,66646,0
2013-06-14,7.7206,7.7581,7.691,7.7206,54116,0
2013-06-17,7.6983,7.7518,7.6459,7.7206,99749,0
2013-06-18,7.7206,7.8557,7.6983,7.8347,70926,0
2013-06-19,7.8263,7.8263,7.6757,7.691,55461,0
2013-06-20,7.5702,7.7436,7.5551,7.6235,148417,0
2013-06-21,7.6459,7.7137,7.5781,7.6679,142261,0
2013-06-24,7.6608,7.7961,7.5854,7.7362,94484,0
2013-06-25,7.7733,7.7961,7.691,7.7137,36770,0
2013-06-26,7.7206,7.7889,7.5702,7.5854,56075,0
2013-06-27,7.6155,7.6679,7.6155,7.6608,95135,0
2013-06-28,7.6608,7.7733,7.6608,7.7281,260345,0
2013-07-01,7.7281,7.8798,7.7065,7.8263,71483,0
2013-07-02,7.8187,8.007,7.7961,7.9241,91671,0
2013-07-03,7.8717,7.9383,7.8717,7.9383,23111,0
2013-07-05,7.9994,8.0371,7.9012,8.0289,25633,0
2013-07-08,8.0817,8.1572,8.0522,8.1118,39599,0
2013-07-09,8.1274,8.2322,8.0371,8.2093,34388,0
2013-07-10,8.1274,8.1572,8.0522,8.1572,44918,0
2013-07-11,8.165,8.1726,8.0666,8.1726,101274,0
2013-07-12,8.1417,8.1572,8.09,8.1348,75814,0
2013-07-15,8.105,8.165,7.9012,8.1503,131760,0
2013-07-16,8.1348,8.1803,8.1118,8.1726,59803,0
2013-07-17,8.1503,8.2554,8.0966,8.2093,57005,0
2013-07-18,8.1871,8.3608,8.1871,8.2775,69484,0
2013-07-19,8.2399,8.4649,8.2399,8.3157,121865,0
2013-07-22,8.3382,8.3826,8.2775,8.3295,42596,0
2013-07-23,8.3157,8.4274,8.3086,8.3608,50836,0
2013-07-24,8.3382,8.3749,8.1958,8.2554,66715,0
2013-07-25,8.2705,8.42,8.2178,8.3984,47376,0
2013-07-26,8.3382,8.3984,8.2851,8.3531,23680,0
2013-07-29,8.3749,8.3749,8.2178,8.2554,33832,0
2013-07-30,8.3008,8.3531,8.2024,8.2399,32532,0
2013-07-31,8.2399,8.2705,8.1195,8.2248,106862,0
2013-08-01,8.3008,8.3608,8.1195,8.1871,44934,0
2013-08-02,8.1871,8.2093,8.09,8.1348,52377,0
2013-08-05,8.1118,8.2178,8.0966,8.1195,28732,0
2013-08-06,8.1118,8.2322,8.09,8.2178,24445,0
2013-08-07,8.2248,8.2248,8.09,8.0966,21358,0
2013-08-08,8.1803,8.3086,8.09,8.105,56227,0
2013-08-09,8.1118,8.3157,8.1118,8.1958,32791,0
2013-08-12,8.105,8.1871,8.0966,8.1118,37101,0
2013-08-13,8.0892,8.0892,7.8676,7.8978,61466,0
2013-08-14,7.8443,7.8591,7.699,7.7137,80493,0
2013-08-15,7.6837,7.6837,7.5229,7.5229,76125,0
2013-08-16,7.4924,7.4999,7.2855,7.3697,110234,0
2013-08-19,7.3854,7.4693,7.0408,7.1555,156609,0
2013-08-20,7.2322,7.4771,7.1633,7.4389,106094,0
2013-08-21,7.4618,7.5229,7.3239,7.4618,46160,0
2013-08-22,7.4999,7.7371,7.4157,7.6686,48892,0
2013-08-23,7.6608,7.6608,7.4847,7.5997,80484,0
2013-08-26,7.6297,7.6297,7.5152,7.5457,44464,0
2013-08-27,7.4618,7.4771,7.3088,7.4157,95161,0
2013-08-28,7.4234,7.4539,7.3772,7.3854,47626,0
2013-08-29,7.3697,7.4539,7.3165,7.4389,66844,0
2013-08-30,7.4082,7.4234,7.3165,7.347,103712,0
2013-09-03,7.4466,7.4466,7.3009,7.3314,50983,0
2013-09-04,7.3009,7.4234,7.3009,7.3088,62503,0
2013-09-05,7.2935,7.3624,7.2706,7.3009,47011,0
2013-09-06,7.3772,7.4234,7.2935,7.3697,32971,0
2013-09-09,7.3545,7.4618,7.347,7.3928,64296,0
2013-09-10,7.3772,7.4157,7.3772,7.3772,43365,0
2013-09-11,7.3854,7.4234,7.347,7.3772,95121,0
2013-09-12,7.3393,7.3854,7.2855,7.3545,99908,0
2013-09-13,7.3088,7.3545,7.3088,7.3314,80939,0
2013-09-16,7.3393,7.347,7.2781,7.3088,81313,0
2013-09-17,7.3545,7.3928,7.2935,7.3088,90034,0
2013-09-18,7.3165,7.4999,7.3165,7.4693,171668,0
2013-09-19,7.4618,7.4847,7.4006,7.4311,23278,0
2013-09-20,7.4771,7.4924,7.4234,7.4618,80630,0
2013-09-23,7.4466,7.6066,7.4389,7.5997,221323,0
2013-09-24,7.6297,7.7597,7.5767,7.5844,304584,0
2013-09-25,7.6376,7.7678,7.6376,7.6757,407921,0
2013-09-26,7.6837,7.7216,7.6376,7.6459,114660,0
2013-09-27,7.6376,7.6686,7.6376,7.6376,27997,0
2013-09-30,7.6227,7.6757,7.5383,7.5997,83687,0
2013-10-01,7.6757,7.7678,7.6527,7.7216,40882,0
2013-10-02,7.7297,7.7531,7.6527,7.6608,42292,0
2013-10-03,7.6527,7.691,7.5383,7.5997,54125,0
2013-10-04,7.6149,7.6527,7.5536,7.5687,70107,0
2013-10-07,7.5383,7.6527,7.5383,7.6227,31686,0
2013-10-08,7.6459,7.6608,7.5457,7.6227,72053,0
2013-10-09,7.6608,7.8296,7.6459,7.6686,93530,0
2013-10-10,7.6608,7.699,7.6297,7.6686,71226,0
2013-10-11,7.6227,7.6608,7.5997,7.6608,98676,0
2013-10-14,7.6376,7.6527,7.6376,7.6527,53923,0
2013-10-15,7.6376,7.6527,7.6227,7.6227,83710,0
2013-10-16,7.6376,7.7451,7.6297,7.7069,84560,0
2013-10-17,7.6527,7.9054,7.6527,7.8829,114127,0
2013-10-18,7.9357,8.0666,7.8896,8.0213,113061,0
2013-10-21,7.9979,8.1736,7.8978,8.1195,90731,0
2013-10-22,8.0356,8.1886,8.0271,8.0356,105703,0
2013-10-23,8.0271,8.0271,7.9291,7.9431,58859,0
2013-10-24,7.9665,8.0046,7.9357,7.9665,67852,0
2013-10-25,7.9357,8.0356,7.8896,7.9665,62504,0
2013-10-28,7.9596,7.9665,7.9291,7.9514,37454,0
2013-10-29,7.9514,8.0271,7.9136,7.9514,61792,0
2013-10-30,8.0046,8.0213,7.8517,7.8676,41897,0
2013-10-31,7.8829,7.8829,7.6686,7.699,97155,0
2013-11-01,7.6757,7.7297,7.6527,7.6757,98362,0
2013-11-04,7.7137,7.7216,7.6527,7.6837,59646,0
2013-11-05,7.6608,7.7451,7.6527,7.691,33294,0
2013-11-06,7.7678,7.8057,7.6527,7.6608,49748,0
2013-11-07,7.7069,7.8138,7.6066,7.6066,69094,0
2013-11-08,7.6757,7.6757,7.5229,7.6376,99155,0
2013-11-11,7.6686,7.7137,7.6686,7.6757,37466,0
2013-11-12,7.6608,7.6608,7.5383,7.5844,92767,0
2013-11-13,7.5606,7.5844,7.5375,7.5528,111613,0
2013-11-14,7.5219,7.5219,7.4673,7.4828,104552,0
2013-11-15,7.4518,7.4594,7.3503,7.3581,175954,0
2013-11-18,7.3349,7.397,7.3037,7.3113,105176,0
2013-11-19,7.3349,7.4283,7.2957,7.4205,121980,0
2013-11-20,7.4127,7.4127,7.288,7.3037,135042,0
2013-11-21,7.3269,7.3349,7.288,7.3269,121704,0
2013-11-22,7.3269,7.3581,7.3113,7.3191,85439,0
2013-11-25,7.3269,7.3581,7.3191,7.3349,133708,0
2013-11-26,7.3428,7.4283,7.3349,7.4205,106783,0
2013-11-27,7.4283,7.5298,7.4283,7.506,118974,0
2013-11-29,7.5219,7.5219,7.4907,7.4984,55810,0
2013-12-02,7.5219,7.5219,7.249,7.2801,102919,0
2013-12-03,7.3269,7.366,7.249,7.3428,91906,0
2013-12-04,7.3269,7.4127,7.3113,7.3737,74579,0
2013-12-05,7.397,7.4361,7.366,7.4127,52998,0
2013-12-06,7.4828,7.4828,7.397,7.475,63285,0
2013-12-09,7.4594,7.4673,7.366,7.3894,106824,0
2013-12-10,7.366,7.4594,7.366,7.3737,96454,0
2013-12-11,7.3815,7.3815,7.101,7.1554,178361,0
2013-12-12,7.1711,7.1711,7.0539,7.101,133877,0
2013-12-13,7.0931,7.1554,7.0539,7.1164,108687,0
2013-12-16,7.1477,7.1477,7.0307,7.0384,151580,0
2013-12-17,7.0619,7.1554,7.023,7.101,109395,0
2013-12-18,7.101,7.1633,7.0384,7.1477,142389,0
2013-12-19,7.1554,7.1554,7.0307,7.0462,101389,0
2013-12-20,7.0307,7.21,7.0307,7.2021,412509,0
2013-12-23,7.1633,7.3269,7.1633,7.249,93723,0
2013-12-24,7.2412,7.249,7.1942,7.2333,23183,0
2013-12-26,7.2333,7.3037,7.2257,7.2647,59932,0
2013-12-27,7.288,7.288,7.1554,7.2801,97688,0
2013-12-30,7.2333,7.3349,7.21,7.3037,55192,0
2013-12-31,7.2801,7.3738,7.1943,7.3427,130963,0
2014-01-02,7.3428,7.3428,7.101,7.1867,86227,0
2014-01-03,7.1789,7.4438,7.1789,7.3503,82726,0
2014-01-06,7.3894,7.4049,7.3113,7.3428,58095,0
2014-01-07,7.3349,7.475,7.288,7.3894,74912,0
2014-01-08,7.4438,7.4438,7.249,7.3269,73680,0
2014-01-09,7.3349,7.3349,7.2178,7.288,83860,0
2014-01-10,7.3113,7.3113,7.2257,7.3113,107818,0
2014-01-13,7.288,7.3037,7.21,7.2333,80876,0
2014-01-14,7.2178,7.2569,7.21,7.2569,74957,0
2014-01-15,7.2647,7.2722,7.2333,7.2569,149317,0
2014-01-16,7.2569,7.2722,7.249,7.2722,110963,0
2014-01-17,7.2722,7.2722,7.2333,7.2412,142023,0
2014-01-21,7.249,7.288,7.249,7.288,82634,0
2014-01-22,7.3037,7.366,7.288,7.3428,60075,0
2014-01-23,7.3349,7.3581,7.2957,7.3581,58677,0
2014-01-24,7.3269,7.3349,7.2569,7.3113,103066,0
2014-01-27,7.3191,7.3269,7.2178,7.2333,94313,0
2014-01-28,7.2333,7.2412,7.1711,7.2178,174021,0
2014-01-29,7.2021,7.249,7.1711,7.1942,105666,0
2014-01-30,7.249,7.475,7.1789,7.4673,115662,0
2014-01-31,7.3349,7.5061,7.2647,7.366,92437,0
2014-02-03,7.3349,7.3894,7.21,7.2333,74271,0
2014-02-04,7.2647,7.3815,7.2412,7.2722,48899,0
2014-02-05,7.249,7.288,7.1789,7.2178,84760,0
2014-02-06,7.2333,7.3269,7.2257,7.3037,79364,0
2014-02-07,7.3037,7.3815,7.288,7.3815,96933,0
2014-02-10,7.397,7.4283,7.3428,7.4283,50319,0
2014-02-11,7.4127,7.4828,7.4127,7.475,87106,0
2014-02-12,7.4594,7.4984,7.4049,7.4828,82249,0
2014-02-13,7.4273,7.5385,7.1571,7.5306,89585,0
2014-02-14,7.5385,7.5385,7.4748,7.5144,85708,0
2014-02-18,7.5226,7.5306,7.435,7.4748,99260,0
2014-02-19,7.435,7.5144,7.4113,7.435,55112,0
2014-02-20,7.435,7.4748,7.3874,7.4511,86157,0
2014-02-21,7.4909,7.5065,7.4273,7.4748,55085,0
2014-02-24,7.3953,7.5065,7.3953,7.4669,55084,0
2014-02-25,7.4432,7.4909,7.435,7.4669,55756,0
2014-02-26,7.4511,7.5065,7.4113,7.4589,52797,0
2014-02-27,7.4273,7.5065,7.3479,7.3479,82707,0
2014-02-28,7.3479,7.3953,7.3479,7.3635,65497,0
2014-03-03,7.3479,7.4589,7.3162,7.3558,49226,0
2014-03-04,7.4432,7.5462,7.4113,7.5306,162757,0
2014-03-05,7.5065,7.5385,7.4589,7.5065,36357,0
2014-03-06,7.5462,7.5781,7.4511,7.5624,221166,0
2014-03-07,7.6019,7.6099,7.4113,7.5385,47829,0
2014-03-10,7.5144,7.6179,7.4669,7.6179,70409,0
2014-03-11,7.5861,7.5861,7.4748,7.5861,55290,0
2014-03-12,7.5226,7.594,7.4113,7.594,92226,0
2014-03-13,7.594,7.7137,7.5226,7.5702,159998,0
2014-03-14,7.5702,7.5861,7.5306,7.5861,173465,0
2014-03-17,7.6179,7.6258,7.5226,7.5544,171303,0
2014-03-18,7.5861,7.5861,7.5226,7.5861,121175,0
2014-03-19,7.5624,7.5861,7.4828,7.5226,818814,0
2014-03-20,7.4748,7.5544,7.4432,7.5462,84571,0
2014-03-21,7.5544,7.6498,7.5385,7.6498,345245,0
2014-03-24,7.6258,7.6892,7.4909,7.6498,112884,0
2014-03-25,7.6655,7.7767,7.6179,7.7056,111458,0
2014-03-26,7.7605,7.7605,7.6019,7.6179,120351,0
2014-03-27,7.6179,7.7371,7.5702,7.6814,95904,0
2014-03-28,7.6975,7.7451,7.6736,7.6975,87171,0
2014-03-31,7.7056,7.9036,7.6975,7.7686,162096,0
2014-04-01,7.7686,7.8246,7.6892,7.7767,74252,0
2014-04-02,7.8009,7.8639,7.7056,7.7686,72641,0
2014-04-03,7.7451,7.8165,7.7056,7.7605,46309,0
2014-04-04,7.8328,7.8328,7.6337,7.7605,119120,0
2014-04-07,7.7605,7.8402,7.6975,7.7531,71788,0
2014-04-08,7.7531,7.8639,7.7451,7.8402,77652,0
2014-04-09,7.8402,7.8476,7.7206,7.8402,60824,0
2014-04-10,7.7451,7.8009,7.6736,7.7848,143155,0
2014-04-11,7.7206,7.8476,7.6892,7.7686,176730,0
2014-04-14,7.7848,7.8402,7.7451,7.8328,125058,0
2014-04-15,7.8083,7.8557,7.7686,7.8328,126069,0
2014-04-16,7.8402,7.9036,7.7928,7.8807,100148,0
2014-04-17,7.8807,7.8953,7.8009,7.8476,119876,0
2014-04-21,7.8402,7.8807,7.8009,7.8807,106922,0
2014-04-22,7.8807,7.888,7.8476,7.8724,90915,0
2014-04-23,7.8724,7.8953,7.8009,7.8083,55953,0
2014-04-24,7.8557,7.8724,7.8165,7.8557,79810,0
2014-04-25,7.8476,7.8724,7.8246,7.8246,71801,0
2014-04-28,7.8246,7.888,7.8246,7.8476,111786,0
2014-04-29,7.8402,7.8724,7.8165,7.8328,80998,0
2014-04-30,7.8165,7.8724,7.7848,7.8246,145200,0
2014-05-01,7.8246,7.8246,7.7605,7.8246,124340,0
2014-05-02,7.8557,7.9349,7.8557,7.9201,115646,0
2014-05-05,7.8807,7.9284,7.8807,7.8953,41876,0
2014-05-06,7.8953,7.9284,7.8402,7.8639,102888,0
2014-05-07,7.8807,7.9828,7.8639,7.9675,121928,0
2014-05-08,7.9431,7.9596,7.888,7.8953,65834,0
2014-05-09,7.8639,8.0306,7.8639,8.0155,76136,0
2014-05-12,8.0229,8.0229,7.9036,7.9118,126706,0
2014-05-13,7.8953,7.9844,7.8953,7.9201,144307,0
2014-05-14,7.8873,7.8873,7.8065,7.8385,126679,0
2014-05-15,7.8065,7.8065,7.7419,7.7742,143934,0
2014-05-16,7.7662,7.855,7.7501,7.8467,75041,0
2014-05-19,7.8147,7.8798,7.7985,7.8798,71939,0
2014-05-20,7.8798,7.9603,7.8798,7.9357,119626,0
2014-05-21,7.9357,7.9768,7.9357,7.9684,68993,0
2014-05-22,7.9684,8.0246,7.9522,8.0011,67755,0
2014-05-23,8.0086,8.0817,7.9844,8.0573,80382,0
2014-05-27,8.0573,8.09,8.0246,8.0415,156965,0
2014-05-28,7.9927,8.0733,7.9441,8.0171,107251,0
2014-05-29,7.9927,8.0086,7.9522,7.9768,48892,0
2014-05-30,7.9684,8.0246,7.9603,8.0246,69542,0
2014-06-02,8.0499,8.0499,7.9357,7.9768,68930,0
2014-06-03,7.9603,7.9844,7.8633,7.8717,136404,0
2014-06-04,7.8873,7.9284,7.8717,7.9036,50365,0
2014-06-05,7.9036,8.0329,7.9036,8.0171,74335,0
2014-06-06,7.9844,8.0415,7.9684,8.0415,81413,0
2014-06-09,8.0086,8.0733,8.0011,8.0657,73232,0
2014-06-10,8.0573,8.0573,7.9357,8.0011,99631,0
2014-06-11,7.9522,7.9684,7.855,7.9684,117285,0
2014-06-12,7.9522,7.9522,7.855,7.9284,77022,0
2014-06-13,7.9201,7.9441,7.8467,7.9284,54114,0
2014-06-16,7.9284,7.9603,7.9036,7.9357,77103,0
2014-06-17,7.9522,7.9603,7.8873,7.9441,87905,0
2014-06-18,7.9522,7.9684,7.9118,7.9603,55246,0
2014-06-19,7.9684,8.0086,7.9522,7.9768,85717,0
2014-06-20,8.0011,8.0733,7.9603,8.0415,181267,0
2014-06-23,8.0086,8.0246,7.9684,8.0086,71169,0
2014-06-24,7.9844,8.0171,7.9684,8.0011,77270,0
2014-06-25,7.9684,8.0329,7.9522,8.0246,93553,0
2014-06-26,8.0246,8.0817,7.9768,8.0086,34962,0
2014-06-27,8.0086,8.0975,8.0086,8.0975,169790,0
2014-06-30,8.0817,8.1221,8.0415,8.1143,105340,0
2014-07-01,8.1143,8.1707,8.0499,8.1707,101377,0
2014-07-02,8.1461,8.2677,8.1461,8.2435,62054,0
2014-07-03,8.252,8.2921,8.1707,8.2835,43060,0
2014-07-07,8.2435,8.2756,8.2033,8.2196,75002,0
2014-07-08,8.2033,8.2677,8.2033,8.2196,55338,0
2014-07-09,8.2196,8.2271,8.1461,8.1546,56035,0
2014-07-10,8.0657,8.1221,8.0329,8.1143,43143,0
2014-07-11,8.09,8.09,8.0171,8.0171,62586,0
2014-07-14,8.0415,8.1059,8.0415,8.09,77483,0
2014-07-15,8.0657,8.0733,8.0011,8.0086,80930,0
2014-07-16,8.0086,8.0657,7.9927,8.0329,70048,0
2014-07-17,7.9927,8.0573,7.9684,8.0171,67861,0
2014-07-18,7.9844,8.0817,7.9684,8.0733,60339,0
2014-07-21,8.0415,8.0499,7.9603,8.0171,41908,0
2014-07-22,8.0499,8.0657,8.0415,8.0415,48202,0
2014-07-23,8.0329,8.0817,8.0329,8.0733,72075,0
2014-07-24,8.0573,8.0817,7.9441,7.9684,80165,0
2014-07-25,7.9684,8.0011,7.8873,7.9036,85658,0
2014-07-28,7.8873,7.9441,7.8717,7.9284,54074,0
2014-07-29,7.9284,7.9844,7.9118,7.9603,68524,0
2014-07-30,8.0011,8.0573,7.9357,8.0499,69172,0
2014-07-31,7.9768,8.0817,7.9684,8.0171,112146,0
2014-08-01,8.0499,8.0573,7.9201,7.9357,71508,0
2014-08-04,7.9357,8.0415,7.8953,8.0246,58691,0
2014-08-05,7.9684,8.0733,7.9684,8.0573,53943,0
2014-08-06,8.0573,8.1546,7.9522,8.0817,52746,0
2014-08-07,8.0817,8.1059,8.0415,8.1059,60122,0
2014-08-08,8.0733,8.2348,8.0733,8.2033,127707,0
2014-08-11,8.2033,8.2921,8.1948,8.2921,112024,0
2014-08-12,8.2756,8.3321,8.2756,8.3234,123199,0
2014-08-13,8.2998,8.3321,8.1759,8.3165,72496,0
2014-08-14,8.2826,8.2998,8.2588,8.2747,53386,0
2014-08-15,8.2911,8.2998,8.1598,8.2008,95387,0
2014-08-18,8.2504,8.2747,8.1923,8.2504,60921,0
2014-08-19,8.2588,8.3165,8.2332,8.3165,106792,0
2014-08-20,8.2998,8.3661,8.2504,8.3574,54048,0
2014-08-21,8.3496,8.3904,8.3321,8.3816,28919,0
2014-08-22,8.3661,8.3816,8.3165,8.341,57746,0
2014-08-25,8.3321,8.3661,8.2998,8.3234,39981,0
2014-08-26,8.3574,8.3993,8.3234,8.3661,113041,0
2014-08-27,8.3661,8.3993,8.3496,8.3816,39268,0
2014-08-28,8.3993,8.4568,8.3661,8.4313,61361,0
2014-08-29,8.4225,8.4641,8.4071,8.4399,52498,0
2014-09-02,8.4641,8.5625,8.4148,8.5545,95905,0
2014-09-03,8.5625,8.5712,8.4399,8.4641,89966,0
2014-09-04,8.4641,8.4641,8.4399,8.4399,35854,0
2014-09-05,8.4148,8.4479,8.4148,8.4399,31906,0
2014-09-08,8.4479,8.4896,8.4399,8.4896,36720,0
2014-09-09,8.4896,8.4896,8.4568,8.4721,67887,0
2014-09-10,8.4896,8.4896,8.3496,8.3993,99985,0
2014-09-11,8.3496,8.3816,8.2504,8.2998,89727,0
2014-09-12,8.2418,8.2588,8.0522,8.069,123563,0
2014-09-15,8.0773,8.0858,7.9291,7.9375,139432,0
2014-09-16,7.9456,8.0365,7.9375,7.9953,87899,0
2014-09-17,7.9868,8.0607,7.9868,8.0196,82508,0
2014-09-18,8.0196,8.0279,7.9209,7.9209,73669,0
2014-09-19,7.9291,7.9868,7.8385,7.9868,179757,0
2014-09-22,7.9539,7.9539,7.8302,7.8467,82801,0
2014-09-23,7.8302,7.8633,7.7974,7.8056,59052,0
2014-09-24,7.8056,7.8385,7.7893,7.8056,51419,0
2014-09-25,7.8221,7.8221,7.6986,7.7234,75206,0
2014-09-26,7.7234,7.7974,7.6657,7.7809,71481,0
2014-09-29,7.7726,7.7893,7.6823,7.7893,115352,0
2014-09-30,7.7893,7.8633,7.7234,7.8221,113037,0
2014-10-01,7.855,7.8798,7.7644,7.8138,67746,0
2014-10-02,7.7974,7.8962,7.7974,7.8467,44021,0
2014-10-03,7.9127,7.9209,7.8385,7.888,44235,0
2014-10-06,7.888,7.888,7.8467,7.855,44545,0
2014-10-07,7.8467,7.888,7.8385,7.8467,58044,0
2014-10-08,7.8467,7.9456,7.7974,7.9375,96400,0
2014-10-09,7.9375,7.9621,7.8962,7.9127,62633,0
2014-10-10,7.855,7.9621,7.8385,7.8962,95593,0
2014-10-13,7.855,7.9621,7.8385,7.9375,109326,0
2014-10-14,7.9209,8.0279,7.8302,7.9621,138383,0
2014-10-15,7.8717,7.9456,7.8138,7.8717,141059,0
2014-10-16,7.8138,7.9621,7.7893,7.9291,97287,0
2014-10-17,7.9786,7.9786,7.8467,7.9209,85584,0
2014-10-20,7.9044,7.9621,7.9044,7.9621,115369,0
2014-10-21,7.9456,8.0858,7.9456,8.0773,90457,0
2014-10-22,8.0942,8.1018,8.0196,8.069,50516,0
2014-10-23,8.1348,8.1348,8.0607,8.1018,57117,0
2014-10-24,8.1018,8.1018,8.0036,8.0607,42073,0
2014-10-27,8.0279,8.0773,7.9868,8.0196,95006,0
2014-10-28,8.0196,8.0942,7.9868,8.0942,72745,0
2014-10-29,8.0942,8.1274,7.9702,8.0773,84870,0
2014-10-30,8.0447,8.3086,8.0447,8.2178,71803,0
2014-10-31,8.3234,8.3234,8.1923,8.3165,82740,0
2014-11-03,8.2504,8.2998,8.1101,8.1598,134388,0
2014-11-04,8.1348,8.1598,8.1018,8.1425,67225,0
2014-11-05,8.1348,8.2255,8.1274,8.2093,53233,0
2014-11-06,8.2093,8.2332,8.1683,8.1923,69096,0
2014-11-07,8.1683,8.1923,8.1101,8.1923,56680,0
2014-11-10,8.1923,8.2332,8.1511,8.2332,89221,0
2014-11-11,8.2093,8.2418,8.1759,8.2008,103484,0
2014-11-12,8.1683,8.2178,8.1511,8.2093,84054,0
2014-11-13,8.1673,8.234,8.1333,8.1503,53580,0
2014-11-14,8.1333,8.1673,8.1168,8.1673,114570,0
2014-11-17,8.1759,8.234,8.1168,8.1333,112975,0
2014-11-18,8.1256,8.1503,8.0918,8.1002,84743,0
2014-11-19,8.1087,8.1087,8.0164,8.0415,71968,0
2014-11-20,7.9994,8.0499,7.9994,8.0329,54299,0
2014-11-21,8.1087,8.1087,8.0078,8.0329,64746,0
2014-11-24,8.0246,8.0918,8.0164,8.0499,54883,0
2014-11-25,8.0415,8.0918,8.0329,8.0832,72289,0
2014-11-26,8.0918,8.1417,8.0666,8.1256,62281,0
2014-11-28,8.1333,8.1923,8.0164,8.0329,86175,0
2014-12-01,8.0499,8.075,7.9241,7.9241,60249,0
2014-12-02,7.9323,8.0164,7.9073,7.9659,98710,0
2014-12-03,7.9575,7.9659,7.9156,7.9323,94454,0
2014-12-04,7.9156,7.9911,7.9073,7.9323,94294,0
2014-12-05,7.9241,7.9491,7.9073,7.9241,73864,0
2014-12-08,7.9241,7.9404,7.6976,7.6976,116906,0
2014-12-09,7.6473,7.8989,7.5551,7.8821,123719,0
2014-12-10,7.7899,7.8652,7.7815,7.7982,77785,0
2014-12-11,7.7563,7.8401,7.7563,7.7982,114397,0
2014-12-12,7.7143,7.8401,7.6222,7.6305,118998,0
2014-12-15,7.6976,7.8151,7.5886,7.6726,223904,0
2014-12-16,7.6726,7.8821,7.6473,7.8316,139331,0
2014-12-17,7.8821,7.9994,7.8569,7.9911,139806,0
2014-12-18,8.0246,8.0832,7.9828,8.0832,66181,0
2014-12-19,8.0499,8.1759,8.0329,8.0499,284965,0
2014-12-22,8.0415,8.1417,8.0078,8.0164,74732,0
2014-12-23,8.0415,8.0832,7.9994,8.0329,109974,0
2014-12-24,8.0329,8.0329,7.9828,8.0078,28378,0
2014-12-26,8.0329,8.0329,7.9659,7.9911,79408,0
2014-12-29,7.9659,8.0329,7.9575,8.0329,88825,0
2014-12-30,7.9994,8.0415,7.9911,8.0078,52486,0
2014-12-31,8.0078,8.0832,7.9828,8.0078,156067,0
2015-01-02,8.0164,8.0499,7.9828,8.0499,62123,0
2015-01-05,8.0499,8.1333,8.0499,8.075,56026,0
2015-01-06,8.0918,8.159,8.0246,8.0246,69451,0
2015-01-07,8.0666,8.1673,8.0164,8.1503,54800,0
2015-01-08,8.1759,8.2178,8.1673,8.2093,58533,0
2015-01-09,8.1673,8.2427,8.159,8.2093,29033,0
2015-01-12,8.2178,8.2178,8.0832,8.1417,50134,0
2015-01-13,8.159,8.2008,8.1333,8.1673,71790,0
2015-01-14,8.0918,8.1923,8.0918,8.1923,73860,0
2015-01-15,8.1503,8.1673,7.9491,7.9491,101357,0
2015-01-16,7.9575,8.0918,7.9575,8.0832,48323,0
2015-01-20,8.0918,8.0918,7.9659,7.9744,66881,0
2015-01-21,7.9744,7.9911,7.9404,7.9491,56769,0
2015-01-22,8.0078,8.2093,7.9575,8.2008,100459,0
2015-01-23,8.1923,8.1923,8.0582,8.0832,40235,0
2015-01-26,8.0499,8.159,8.0246,8.1333,69049,0
2015-01-27,8.0918,8.159,8.0329,8.0832,69976,0
2015-01-28,8.1087,8.1087,8.0246,8.0415,80485,0
2015-01-29,8.0246,8.1087,7.9994,8.0499,105190,0
2015-01-30,8.0246,8.1333,8.0246,8.075,138067,0
2015-02-02,8.075,8.075,7.9404,7.9911,106078,0
2015-02-03,8.0329,8.1256,8.0078,8.0918,47512,0
2015-02-04,8.1002,8.1256,8.0499,8.0918,62877,0
2015-02-05,8.0918,8.1835,8.0918,8.159,63378,0
2015-02-06,8.1417,8.1417,8.0246,8.0918,97834,0
2015-02-09,8.0582,8.159,8.0164,8.0329,62738,0
2015-02-10,8.075,8.1333,7.9828,8.1168,75799,0
2015-02-11,8.0666,8.1333,8.0499,8.1087,108407,0
2015-02-12,8.1087,8.1938,8.1087,8.1341,78488,0
2015-02-13,8.1087,8.1683,8.0488,8.1511,69374,0
2015-02-17,8.1341,8.1938,8.0914,8.0914,72003,0
2015-02-18,8.117,8.1598,8.0658,8.1256,112097,0
2015-02-19,8.1256,8.1511,8.1,8.117,77675,0
2015-02-20,8.1256,8.1598,8.1,8.1341,49036,0
2015-02-23,8.117,8.1855,8.1,8.1598,52291,0
2015-02-24,8.1256,8.1341,8.1,8.1256,49903,0
2015-02-25,8.117,8.1769,8.1,8.1425,70487,0
2015-02-26,8.1256,8.1683,8.0315,8.0658,131735,0
2015-02-27,8.1087,8.1511,8.0658,8.083,141358,0
2015-03-02,8.0572,8.2024,8.0572,8.1855,81810,0
2015-03-03,8.1938,8.1938,8.0401,8.1341,139274,0
2015-03-04,8.0914,8.1598,8.0572,8.0658,73384,0
2015-03-05,8.0572,8.117,8.0488,8.0658,55359,0
2015-03-06,8.0658,8.0658,7.9462,7.9719,129327,0
2015-03-09,7.9291,7.9974,7.9206,7.9803,98663,0
2015-03-10,7.9634,8.0658,7.9206,8.0488,98547,0
2015-03-11,8.0658,8.0658,7.9974,8.0315,123239,0
2015-03-12,8.083,8.2024,8.0315,8.1511,141968,0
2015-03-13,8.117,8.1341,8.0572,8.1341,114112,0
2015-03-16,8.117,8.2024,8.0315,8.2024,149575,0
2015-03-17,8.1938,8.279,8.1769,8.2623,81459,0
2015-03-18,8.2623,8.527,8.2196,8.4754,134829,0
2015-03-19,8.4241,8.5446,8.4241,8.5359,250227,0
2015-03-20,8.5527,8.7829,8.527,8.7498,200136,0
2015-03-23,8.7755,8.8861,8.7325,8.8694,177430,0
2015-03-24,8.8603,8.8861,8.8345,8.8603,85554,0
2015-03-25,8.8603,8.8694,8.5696,8.5783,130148,0
2015-03-26,8.527,8.663,8.518,8.6124,122772,0
2015-03-27,8.6124,8.6124,8.5446,8.5446,94451,0
2015-03-30,8.5446,8.7829,8.527,8.7662,79703,0
2015-03-31,8.7325,8.7662,8.5446,8.6043,155541,0
2015-04-01,8.6043,8.8603,8.5446,8.8435,103110,0
2015-04-02,8.8262,8.8435,8.7236,8.7498,86492,0
2015-04-06,8.7407,8.8861,8.7236,8.8768,52784,0
2015-04-07,8.8861,8.971,8.8435,8.9193,109150,0
2015-04-08,8.9539,9.0834,8.9286,9.0739,129912,0
2015-04-09,9.092,9.092,8.8087,8.9464,96126,0
2015-04-10,8.8518,9.0055,8.8518,8.9193,91523,0
2015-04-13,8.8694,8.9286,8.8435,8.9026,44944,0
2015-04-14,8.8694,8.8952,8.8087,8.8262,62615,0
2015-04-15,8.8087,8.8262,8.6722,8.7407,110790,0
2015-04-16,8.7579,8.7755,8.6982,8.7755,48889,0
2015-04-17,8.7144,8.7579,8.663,8.6901,64605,0
2015-04-20,8.7144,8.8013,8.6901,8.7662,49690,0
2015-04-21,8.7662,8.8013,8.6901,8.7325,47073,0
2015-04-22,8.7144,8.7829,8.6901,8.7498,66476,0
2015-04-23,8.7144,8.792,8.7144,8.7498,59338,0
2015-04-24,8.7498,8.8262,8.7325,8.8262,52135,0
2015-04-27,8.8262,8.9464,8.7498,8.8768,116920,0
2015-04-28,8.8861,8.9026,8.7829,8.9026,135376,0
2015-04-29,8.8694,8.8694,8.7662,8.8178,55711,0
2015-04-30,8.7755,8.8087,8.5696,8.6043,106972,0
2015-05-01,8.6043,8.7579,8.6043,8.663,66713,0
2015-05-04,8.6982,8.6982,8.6469,8.6559,55007,0
2015-05-05,8.6296,8.6387,8.5022,8.518,94566,0
2015-05-06,8.596,8.596,8.4754,8.5446,72378,0
2015-05-07,8.6296,8.6469,8.5527,8.6043,53954,0
2015-05-08,8.7236,8.7755,8.6207,8.7498,55711,0
2015-05-11,8.7662,8.792,8.7144,8.7325,83915,0
2015-05-12,8.6469,8.6982,8.527,8.6811,71617,0
2015-05-13,8.6811,8.7507,8.6197,8.663,107110,0
2015-05-14,8.6811,8.7072,8.6549,8.6982,53113,0
2015-05-15,8.6549,8.6982,8.6115,8.663,104967,0
2015-05-18,8.6982,8.6982,8.6197,8.6286,59335,0
2015-05-19,8.6286,8.6286,8.542,8.5852,40970,0
2015-05-20,8.5852,8.6024,8.5242,8.5852,48871,0
2015-05-21,8.5944,8.5944,8.5242,8.5678,43916,0
2015-05-22,8.5678,8.6377,8.5065,8.6024,79095,0
2015-05-26,8.5852,8.6024,8.5154,8.5588,63053,0
2015-05-27,8.5331,8.6115,8.5331,8.5678,68404,0
2015-05-28,8.5852,8.6197,8.5678,8.6115,53833,0
2015-05-29,8.5944,8.6197,8.5678,8.5852,71623,0
2015-06-01,8.6024,8.6115,8.4631,8.4896,112031,0
2015-06-02,8.4463,8.4807,8.42,8.4551,52651,0
2015-06-03,8.4463,8.4463,8.3592,8.3852,94157,0
2015-06-04,8.3678,8.4284,8.3678,8.4112,46101,0
2015-06-05,8.3678,8.3939,8.3243,8.3763,56792,0
2015-06-08,8.3503,8.4112,8.3243,8.3852,55758,0
2015-06-09,8.4025,8.42,8.3157,8.3417,64538,0
2015-06-10,8.333,8.3939,8.2634,8.3071,125466,0
2015-06-11,8.3071,8.3417,8.2374,8.272,141212,0
2015-06-12,8.2287,8.2895,8.1937,8.2374,133359,0
2015-06-15,8.2895,8.2982,8.1677,8.1764,196589,0
2015-06-16,8.1764,8.2895,8.1764,8.2895,189575,0
2015-06-17,8.2982,8.3243,8.2808,8.3243,70819,0
2015-06-18,8.3243,8.4631,8.3243,8.4631,95881,0
2015-06-19,8.4721,8.7335,8.4551,8.6722,230964,0
2015-06-22,8.6982,8.7939,8.6982,8.7154,62540,0
2015-06-23,8.6982,8.6982,8.5242,8.6115,88726,0
2015-06-24,8.6115,8.6197,8.542,8.542,41388,0
2015-06-25,8.6024,8.6024,8.5065,8.5065,70933,0
2015-06-26,8.4896,8.6901,8.4631,8.6722,271777,0
2015-06-29,8.646,8.7847,8.5852,8.5852,92776,0
2015-06-30,8.6197,8.6197,8.5154,8.5242,60303,0
2015-07-01,8.5508,8.6286,8.542,8.5678,73577,0
2015-07-02,8.5944,8.6549,8.5508,8.5588,34950,0
2015-07-06,8.5242,8.7072,8.5242,8.6722,75188,0
2015-07-07,8.6722,8.7507,8.6722,8.6982,114622,0
2015-07-08,8.646,8.7507,8.6286,8.6982,65070,0
2015-07-09,8.7589,8.7681,8.6286,8.646,51387,0
2015-07-10,8.6549,8.7245,8.6286,8.6982,72082,0
2015-07-13,8.6722,8.7774,8.646,8.6722,115539,0
2015-07-14,8.6377,8.663,8.5588,8.646,102747,0
2015-07-15,8.5678,8.6286,8.542,8.5852,40149,0
2015-07-16,8.5852,8.6024,8.4721,8.4896,158536,0
2015-07-17,8.4807,8.6115,8.4807,8.5588,96340,0
2015-07-20,8.5944,8.5944,8.4631,8.5154,95996,0
2015-07-21,8.5678,8.6197,8.4807,8.542,53919,0
2015-07-22,8.542,8.5944,8.4721,8.4807,22303,0
2015-07-23,8.5065,8.5065,8.3417,8.3417,75875,0
2015-07-24,8.3157,8.3503,8.2634,8.2982,89212,0
2015-07-27,8.3071,8.3592,8.2634,8.2808,70590,0
2015-07-28,8.2982,8.3071,8.2113,8.2634,82544,0
2015-07-29,8.2634,8.3852,8.246,8.3417,91052,0
2015-07-30,8.3503,8.3592,8.2895,8.2982,27131,0
2015-07-31,8.2982,8.3852,8.2808,8.3503,123587,0
2015-08-03,8.2808,8.3417,8.2287,8.3157,57483,0
2015-08-04,8.3071,8.3852,8.2634,8.272,39433,0
2015-08-05,8.0981,8.3157,8.0981,8.2547,137958,0
2015-08-06,8.2634,8.3417,8.2634,8.2982,38598,0
2015-08-07,8.2374,8.3243,8.2113,8.2634,57713,0
2015-08-10,8.272,8.3243,8.2113,8.2982,98522,0
2015-08-11,8.246,8.2895,8.2287,8.272,66949,0
2015-08-12,8.22,8.3157,8.1937,8.2547,96455,0
2015-08-13,8.2547,8.4409,8.2547,8.4143,96770,0
2015-08-14,8.3611,8.4409,8.2724,8.4409,83799,0
2015-08-17,8.3965,8.4674,8.3789,8.4674,103536,0
2015-08-18,8.4232,8.5916,8.4232,8.5562,71168,0
2015-08-19,8.574,8.5916,8.4409,8.5032,31580,0
2015-08-20,8.4853,8.5206,8.3965,8.4143,46355,0
2015-08-21,8.3878,8.4587,8.2636,8.4056,83799,0
2015-08-24,8.3522,8.4674,8.2193,8.2547,166754,0
2015-08-25,8.4232,8.4409,8.1928,8.2015,187223,0
2015-08-26,8.3346,8.4232,8.2015,8.4232,188123,0
2015-08-27,8.4143,8.4498,8.2547,8.3699,93949,0
2015-08-28,8.3079,8.4143,8.3079,8.3522,66430,0
2015-08-31,8.3167,8.3789,8.2193,8.2901,91130,0
2015-09-01,8.2281,8.2724,8.1928,8.237,119663,0
2015-09-02,8.2901,8.3167,8.2015,8.2636,54813,0
2015-09-03,8.3257,8.3257,8.237,8.237,104439,0
2015-09-04,8.1837,8.2281,8.1218,8.1572,79512,0
2015-09-08,8.2105,8.2281,8.1218,8.1572,120678,0
2015-09-09,8.2458,8.2458,8.0951,8.0951,68459,0
2015-09-10,8.1039,8.1483,7.9976,8.0507,83115,0
2015-09-11,8.0154,8.1039,8.0154,8.0861,67333,0
2015-09-14,8.0243,8.1483,8.0243,8.1483,84139,0
2015-09-15,8.1572,8.1837,8.1218,8.1306,85828,0
2015-09-16,8.1572,8.166,8.0596,8.0861,113799,0
2015-09-17,8.1039,8.166,7.9976,8.0772,217030,0
2015-09-18,7.9887,8.2193,7.9887,8.2105,114927,0
2015-09-21,8.1748,8.5562,8.1396,8.5032,97332,0
2015-09-22,8.4587,8.5383,8.4587,8.5032,58311,0
2015-09-23,8.5383,8.6096,8.3699,8.5562,55058,0
2015-09-24,8.4853,8.5119,8.3522,8.4674,74594,0
2015-09-25,8.5032,8.5032,8.3346,8.3346,56956,0
2015-09-28,8.3257,8.3257,8.1129,8.1483,97679,0
2015-09-29,8.1396,8.2547,8.0685,8.1483,76353,0
2015-09-30,8.2015,8.2813,8.0772,8.2458,80865,0
2015-10-01,8.2813,8.3699,8.2015,8.2547,66881,0
2015-10-02,8.2193,8.3522,8.2193,8.3522,91130,0
2015-10-05,8.3346,8.565,8.3346,8.5562,70955,0
2015-10-06,8.5562,8.5916,8.5119,8.5119,44211,0
2015-10-07,8.5916,8.7425,8.5562,8.7245,73927,0
2015-10-08,8.7154,8.8132,8.7154,8.8049,102746,0
2015-10-09,8.7781,8.8668,8.7781,8.8574,37219,0
2015-10-12,8.8574,8.8574,8.7425,8.84,46056,0
2015-10-13,8.84,8.8574,8.769,8.8225,70829,0
2015-10-14,8.7864,8.8225,8.7154,8.7425,46468,0
2015-10-15,8.7335,8.84,8.663,8.84,82783,0
2015-10-16,8.84,8.8574,8.7781,8.84,79738,0
2015-10-19,8.84,9.0891,8.8225,9.0891,76854,0
2015-10-20,9.07,9.1945,9.0529,9.1681,102069,0
2015-10-21,9.1586,9.1945,9.1053,9.1053,59663,0
2015-10-22,9.0891,9.354,9.0084,9.3178,120452,0
2015-10-23,9.31,9.31,9.0529,9.1586,87634,0
2015-10-26,9.1681,9.1681,9.0084,9.149,43310,0
2015-10-27,9.1586,9.1586,8.8841,8.9193,60340,0
2015-10-28,8.9016,9.044,8.7957,9.0084,74211,0
2015-10-29,9.0357,9.044,8.982,8.9914,32933,0
2015-10-30,9.0262,9.0262,8.6541,8.769,125529,0
2015-11-02,8.7864,8.9109,8.7596,8.8668,49112,0
2015-11-03,8.9016,8.9016,8.6801,8.8225,41254,0
2015-11-04,8.8574,8.8574,8.7335,8.7781,38400,0
2015-11-05,8.7957,8.9109,8.7335,8.8934,60452,0
2015-11-06,8.8132,8.84,8.7335,8.8049,75453,0
2015-11-09,8.7596,8.769,8.5295,8.5562,63040,0
2015-11-10,8.5472,8.574,8.5383,8.5562,80753,0
2015-11-11,8.5827,8.6178,8.565,8.5916,26730,0
2015-11-12,8.6188,8.6188,8.4922,8.5104,44387,0
2015-11-13,8.4741,8.5286,8.447,8.447,56229,0
2015-11-16,8.4652,8.4922,8.447,8.4652,97186,0
2015-11-17,8.4381,8.5194,8.4381,8.447,33318,0
2015-11-18,8.5286,8.5286,8.4381,8.4741,34646,0
2015-11-19,8.4832,8.5194,8.447,8.4652,37633,0
2015-11-20,8.4922,8.5374,8.4652,8.4922,74715,0
2015-11-23,8.447,8.5374,8.447,8.5013,43168,0
2015-11-24,8.447,8.5736,8.4289,8.5645,51907,0
2015-11-25,8.5555,8.7635,8.5555,8.709,62984,0
2015-11-27,8.6911,8.8087,8.6911,8.7635,21143,0
2015-11-30,8.7635,8.9258,8.7635,8.8537,105045,0
2015-12-01,8.8896,8.9351,8.8628,8.9173,49482,0
2015-12-02,8.8896,8.8989,8.7362,8.7542,35410,0
2015-12-03,8.7542,8.7809,8.5827,8.6549,41093,0
2015-12-04,8.646,8.7903,8.646,8.7362,28116,0
2015-12-07,8.6911,8.7271,8.664,8.6731,45494,0
2015-12-08,8.6731,8.709,8.6368,8.6999,23854,0
2015-12-09,8.6549,8.7726,8.6008,8.7362,30549,0
2015-12-10,8.7271,8.7451,8.5916,8.6096,28116,0
2015-12-11,8.4922,8.646,8.4561,8.5286,47153,0
2015-12-14,8.5645,8.7362,8.5464,8.6188,72934,0
2015-12-15,8.7994,9.0074,8.664,8.9897,91319,0
2015-12-16,9.0347,9.2051,9.0074,9.1964,103382,0
2015-12-17,9.2428,9.2495,9.1605,9.2428,42837,0
2015-12-18,9.1877,9.351,9.1244,9.3412,291112,0
2015-12-21,9.4503,9.4503,9.1339,9.2051,65749,0
2015-12-22,9.1605,9.2785,9.1244,9.1605,45290,0
2015-12-23,9.151,9.2244,9.1434,9.1877,56893,0
2015-12-24,9.2147,9.2592,9.17,9.1877,19546,0
2015-12-28,9.151,9.1964,9.044,9.18,33214,0
2015-12-29,9.2051,9.2882,9.2051,9.2341,30681,0
2015-12-30,9.2147,9.2972,9.1776,9.2341,45573,0
2015-12-31,9.2428,9.2972,9.1158,9.1434,50667,0
2016-01-04,8.9981,9.1195,8.7635,8.8354,103370,0
2016-01-05,8.8628,9.1023,8.8537,9.0252,42333,0
2016-01-06,8.8989,9.1244,8.8354,9.0796,57176,0
2016-01-07,8.9173,8.9981,8.9006,8.9079,44323,0
2016-01-08,8.9173,8.9624,8.8087,8.8087,52039,0
2016-01-11,8.8354,8.9079,8.8087,8.8628,30441,0
2016-01-12,8.9258,8.9258,8.664,8.7362,78586,0
2016-01-13,8.709,8.7451,8.4832,8.4922,90583,0
2016-01-14,8.5374,8.5827,8.4017,8.4652,75109,0
2016-01-15,8.3567,8.477,8.2664,8.3928,85376,0
2016-01-19,8.4741,8.5374,8.375,8.5104,50475,0
2016-01-20,8.42,8.6911,8.2213,8.5916,120945,0
2016-01-21,8.6731,8.7635,8.5464,8.682,59918,0
2016-01-22,8.4922,8.9258,8.4922,8.8178,105724,0
2016-01-25,8.8178,8.8178,8.5645,8.5736,61493,0
2016-01-26,8.6731,8.7362,8.5376,8.5827,61575,0
2016-01-27,8.5286,8.5286,8.3295,8.3567,75702,0
2016-01-28,8.4109,8.5286,8.3295,8.3295,48240,0
2016-01-29,8.4017,8.5374,8.4017,8.5194,190197,0
2016-02-01,8.4741,8.5194,8.4109,8.4832,64493,0
2016-02-02,8.5194,8.5194,8.3115,8.3478,76080,0
2016-02-03,8.42,8.4289,8.2123,8.3115,122270,0
2016-02-04,8.3206,8.4832,8.2483,8.3295,75073,0
2016-02-05,8.3295,8.3658,8.2391,8.2664,89875,0
2016-02-08,8.2755,8.3838,8.1852,8.3478,85635,0
2016-02-09,8.3115,8.4561,8.2213,8.4017,67283,0
2016-02-10,8.4289,8.4832,8.3115,8.3387,45128,0
2016-02-11,8.2926,8.5687,8.2926,8.4953,71510,0
2016-02-12,8.5598,8.5598,8.3387,8.4861,34687,0
2016-02-16,8.523,8.6611,8.5045,8.5875,63546,0
2016-02-17,8.5966,8.6611,8.4953,8.5505,65791,0
2016-02-18,8.5505,8.6611,8.5045,8.6151,60229,0
2016-02-19,8.6151,8.8638,8.6117,8.6797,63862,0
2016-02-22,8.6797,8.8178,8.6426,8.7072,77440,0
2016-02-23,8.7442,8.7994,8.5875,8.6059,50760,0
2016-02-24,8.5414,8.8178,8.5136,8.6704,53261,0
2016-02-25,8.7442,8.8178,8.7442,8.7809,25230,0
2016-02-26,8.8087,8.827,8.6888,8.7903,48004,0
2016-02-29,8.827,8.8731,8.6151,8.6519,55603,0
2016-03-01,8.6611,8.827,8.6335,8.7809,36491,0
2016-03-02,8.7255,8.8362,8.7165,8.827,19959,0
2016-03-03,8.8362,8.8547,8.781,8.8547,34625,0
2016-03-04,8.8547,8.9381,8.7165,8.9099,45216,0
2016-03-07,8.9099,9.0393,8.9099,9.0111,31807,0
2016-03-08,8.9557,9.0205,8.8547,8.8823,57806,0
2016-03-09,8.8823,9.0852,8.7442,8.8823,36942,0
2016-03-10,8.8731,9.2689,8.8731,9.1214,106796,0
2016-03-11,9.306,9.62,9.0393,9.508,172977,0
2016-03-14,9.564,9.564,9.4908,9.527,57465,0
2016-03-15,9.582,9.629,9.527,9.564,88670,0
2016-03-16,9.564,9.656,9.4908,9.62,74938,0
2016-03-17,9.564,9.859,9.564,9.813,142173,0
2016-03-18,9.859,9.942,9.1681,9.1776,581120,0
2016-03-21,9.2592,9.4651,9.2234,9.2428,99573,0
2016-03-22,9.2428,9.2495,9.0205,9.0482,95588,0
2016-03-23,9.03,9.1786,8.9286,8.9381,61307,0
2016-03-24,8.9193,9.1681,8.8915,9.0948,78884,0
2016-03-28,9.0758,9.149,8.9745,8.9923,36784,0
2016-03-29,8.9557,9.2982,8.9557,9.2495,90823,0
2016-03-30,9.2785,9.3432,9.2137,9.2137,49833,0
2016-03-31,9.306,9.306,9.1214,9.1406,45623,0
2016-04-01,9.0758,9.209,8.966,9.149,81153,0
2016-04-04,9.1406,9.1776,9.0393,9.1033,39170,0
2016-04-05,9.0567,9.1033,8.9923,9.0018,55528,0
2016-04-06,9.0111,9.03,8.9464,9.0111,58040,0
2016-04-07,8.9652,9.0663,8.7994,8.8547,88584,0
2016-04-08,8.8915,8.9381,8.7994,8.8823,79268,0
2016-04-11,8.9557,9.0205,8.9193,8.984,72335,0
2016-04-12,9.03,9.0567,8.8731,8.9381,103004,0
2016-04-13,9.03,9.03,8.8915,9.0111,89775,0
2016-04-14,9.0205,9.0205,8.8178,8.9381,71423,0
2016-04-15,8.9099,9.1214,8.8915,9.0567,69055,0
2016-04-18,9.1033,9.2137,9.0018,9.1858,64149,0
2016-04-19,9.1776,9.2137,9.1214,9.1586,34771,0
2016-04-20,9.1586,9.1681,9.0663,9.1033,43895,0
2016-04-21,9.1033,9.1406,8.984,9.0111,60631,0
2016-04-22,9.0393,9.1406,9.0111,9.1214,71283,0
2016-04-25,9.131,9.1776,9.0111,9.0482,47455,0
2016-04-26,9.0852,9.1681,9.0205,9.1406,75104,0
2016-04-27,9.149,9.1776,9.0852,9.1681,45848,0
2016-04-28,9.0663,9.1954,9.03,9.0482,72429,0
2016-04-29,9.0482,9.0663,8.9557,9.03,73718,0
2016-05-02,9.1214,9.1954,9.03,9.1129,80284,0
2016-05-03,9.0393,9.0567,8.8915,8.9557,90385,0
2016-05-04,8.9652,9.1033,8.9464,9.0567,83039,0
2016-05-05,9.0663,9.1033,8.9381,9.03,66578,0
2016-05-06,9.0393,9.1406,8.9923,9.0663,76636,0
2016-05-09,9.0205,9.2041,8.9923,9.1129,98455,0
2016-05-10,9.0948,9.2689,9.0948,9.1858,226166,0
2016-05-11,9.2137,9.2982,9.0663,9.2234,165714,0
2016-05-12,9.2041,9.308,9.1109,9.2331,137964,0
2016-05-13,9.2698,9.3745,9.1576,9.2795,133026,0
2016-05-16,9.2698,9.3354,9.2698,9.2891,68509,0
2016-05-17,9.2891,9.2891,9.0634,9.0824,129873,0
2016-05-18,9.0824,9.1481,9.0074,9.0824,117816,0
2016-05-19,9.092,9.1158,8.9417,9.0074,60975,0
2016-05-20,9.0539,9.1014,8.97,9.092,55522,0
2016-05-23,9.1195,9.2428,9.0169,9.1386,91676,0
2016-05-24,9.1576,9.3158,9.1576,9.2698,89541,0
2016-05-25,9.2234,9.2234,9.1386,9.1767,40905,0
2016-05-26,9.1848,9.2331,9.1386,9.2041,38301,0
2016-05-27,9.2428,9.3909,9.2331,9.3648,77211,0
2016-05-31,9.3909,9.3909,9.2137,9.3256,93678,0
2016-06-01,9.3452,9.3824,9.308,9.3354,32844,0
2016-06-02,9.3158,9.476,9.308,9.4671,42191,0
2016-06-03,9.4483,9.551,9.4404,9.523,50401,0
2016-06-06,9.523,9.561,9.4572,9.506,31285,0
2016-06-07,9.543,9.644,9.523,9.561,89733,0
2016-06-08,9.608,9.908,9.543,9.89,161495,0
2016-06-09,9.815,9.917,9.805,9.852,47459,0
2016-06-10,9.759,9.842,9.749,9.832,70262,0
2016-06-13,9.805,9.927,9.786,9.917,110191,0
2016-06-14,9.898,9.946,9.815,9.908,66697,0
2016-06-15,9.908,9.946,9.786,9.908,145865,0
2016-06-16,9.917,10.068,9.842,10.022,167596,0
2016-06-17,10.038,10.153,9.87,10.113,349202,0
2016-06-20,10.143,10.401,10.143,10.256,202335,0
2016-06-21,10.266,10.351,10.208,10.291,95961,0
2016-06-22,10.266,10.321,10.198,10.284,56772,0
2016-06-23,10.358,10.509,10.291,10.471,110208,0
2016-06-24,10.218,10.453,10.143,10.291,391397,0
2016-06-27,10.198,10.358,10.153,10.236,174967,0
2016-06-28,10.275,10.499,10.153,10.377,161326,0
2016-06-29,10.416,10.471,10.377,10.396,80554,0
2016-06-30,10.406,10.564,10.286,10.555,199130,0
2016-07-01,10.555,11.288,10.555,11.024,234081,0
2016-07-05,10.978,11.418,10.883,11.399,197359,0
2016-07-06,11.316,11.541,11.316,11.531,152395,0
2016-07-07,11.503,11.636,11.456,11.551,196081,0
2016-07-08,11.521,11.869,11.484,11.859,196629,0
2016-07-11,11.859,11.859,11.662,11.794,120919,0
2016-07-12,11.842,11.842,11.636,11.719,163325,0
2016-07-13,11.728,11.728,11.448,11.561,179124,0
2016-07-14,11.616,11.616,11.307,11.324,124813,0
2016-07-15,11.383,11.476,11.221,11.466,87213,0
2016-07-18,11.466,11.569,11.438,11.569,67628,0
2016-07-19,11.456,11.671,11.456,11.636,78188,0
2016-07-20,11.652,11.652,11.485,11.578,59815,0
2016-07-21,11.586,11.652,11.484,11.551,55364,0
2016-07-22,11.513,11.652,11.484,11.551,63481,0
2016-07-25,11.606,11.652,11.363,11.456,69889,0
2016-07-26,11.383,11.456,11.288,11.399,80693,0
2016-07-27,11.383,11.476,11.333,11.448,62682,0
2016-07-28,11.456,11.586,11.333,11.521,35289,0
2016-07-29,11.466,11.636,11.456,11.596,86412,0
2016-08-01,11.636,11.645,11.503,11.578,61601,0
2016-08-02,11.596,11.608,11.333,11.353,65330,0
2016-08-03,11.383,11.383,11.12,11.25,53630,0
2016-08-04,11.221,11.307,11.146,11.24,60716,0
2016-08-05,11.493,11.606,11.353,11.493,124524,0
2016-08-08,11.493,11.794,11.408,11.776,101439,0
2016-08-09,11.776,11.915,11.606,11.907,113889,0
2016-08-10,11.907,11.915,11.645,11.681,107911,0
2016-08-11,11.644,11.662,11.454,11.519,97535,0
2016-08-12,11.444,11.562,11.444,11.529,86948,0
2016-08-15,11.49,11.529,11.434,11.454,105601,0
2016-08-16,11.395,11.395,11.234,11.292,80903,0
2016-08-17,11.253,11.358,11.234,11.358,50253,0
2016-08-18,11.358,11.463,11.31,11.454,61463,0
2016-08-19,11.404,11.404,11.187,11.206,60607,0
2016-08-22,11.301,11.32,11.158,11.282,57035,0
2016-08-23,11.272,11.424,11.253,11.414,80667,0
2016-08-24,11.368,11.559,11.206,11.338,157192,0
2016-08-25,11.282,11.444,11.224,11.414,179159,0
2016-08-26,11.404,11.448,11.148,11.177,61870,0
2016-08-29,11.187,11.348,11.187,11.215,66613,0
2016-08-30,11.196,11.328,11.138,11.167,85043,0
2016-08-31,11.158,11.32,11.138,11.272,97190,0
2016-09-01,11.215,11.434,11.148,11.414,83032,0
2016-09-02,11.434,11.662,11.404,11.51,124945,0
2016-09-06,11.481,11.544,11.395,11.404,76577,0
2016-09-07,11.424,11.605,11.404,11.585,172157,0
2016-09-08,11.577,11.701,11.5,11.585,85130,0
2016-09-09,11.454,11.577,11.138,11.138,149905,0
2016-09-12,11.148,11.328,11.138,11.292,124356,0
2016-09-13,11.148,11.234,10.938,10.948,110105,0
2016-09-14,10.93,11.077,10.863,11.015,98800,0
2016-09-15,11.053,11.13,10.958,11.044,90682,0
2016-09-16,11.063,11.234,10.881,11.234,237418,0
2016-09-19,11.301,11.404,11.187,11.395,87837,0
2016-09-20,11.414,11.424,11.32,11.338,65864,0
2016-09-21,11.388,11.51,11.148,11.473,107926,0
2016-09-22,11.463,11.519,11.378,11.424,153043,0
2016-09-23,11.338,11.662,11.31,11.662,180464,0
2016-09-26,11.519,11.559,11.463,11.481,100210,0
2016-09-27,11.519,11.615,11.473,11.49,84557,0
2016-09-28,11.473,11.51,11.282,11.378,80676,0
2016-09-29,11.292,11.358,11.167,11.348,69210,0
2016-09-30,11.338,11.444,11.243,11.348,133691,0
2016-10-03,11.328,11.328,11.196,11.282,65310,0
2016-10-04,11.262,11.338,11.044,11.091,68735,0
2016-10-05,11.111,11.111,10.93,10.967,104745,0
2016-10-06,10.948,11.044,10.74,10.958,64397,0
2016-10-07,10.958,11.044,10.958,10.977,42255,0
2016-10-10,10.958,11.072,10.871,11.034,62741,0
2016-10-11,10.997,11.015,10.901,10.93,53916,0
2016-10-12,10.93,11.187,10.93,11.177,75345,0
2016-10-13,11.12,11.206,11.034,11.148,61558,0
2016-10-14,11.111,11.262,10.997,11.177,69621,0
2016-10-17,11.063,11.206,11.063,11.167,75794,0
2016-10-18,11.206,11.49,11.148,11.378,96443,0
2016-10-19,11.395,11.701,11.348,11.615,172268,0
2016-10-20,11.635,11.834,11.615,11.805,128455,0
2016-10-21,11.691,11.934,11.691,11.844,119502,0
2016-10-24,11.939,12.091,11.671,11.844,87841,0
2016-10-25,11.815,11.872,11.69,11.844,91652,0
2016-10-26,11.738,11.748,11.559,11.559,114354,0
2016-10-27,11.577,11.595,11.395,11.444,86098,0
2016-10-28,11.434,11.519,11.338,11.388,49258,0
2016-10-31,11.481,11.577,11.395,11.539,61015,0
2016-11-01,11.549,11.549,11.187,11.196,88492,0
2016-11-02,11.234,11.234,11.042,11.063,81354,0
2016-11-03,11.111,11.196,11.034,11.111,121153,0
2016-11-04,11.177,11.253,11.072,11.187,75241,0
2016-11-07,11.253,11.567,11.206,11.51,116653,0
2016-11-08,11.473,11.658,11.424,11.644,98588,0
2016-11-09,11.559,11.681,11.187,11.681,154706,0
2016-11-10,11.565,11.855,11.082,11.807,165028,0
2016-11-11,11.768,13.044,11.768,12.792,354696,0
2016-11-14,12.755,13.024,12.571,12.928,214070,0
2016-11-15,12.842,12.919,12.581,12.618,110583,0
2016-11-16,12.599,12.677,12.522,12.561,135038,0
2016-11-17,12.609,12.648,12.425,12.445,68742,0
2016-11-18,12.425,12.502,12.358,12.484,165894,0
2016-11-21,12.435,12.609,12.435,12.541,100073,0
2016-11-22,12.531,12.832,12.531,12.755,83344,0
2016-11-23,12.695,12.773,12.485,12.638,124316,0
2016-11-25,12.628,12.782,12.628,12.755,49109,0
2016-11-28,12.745,12.851,12.705,12.792,89650,0
2016-11-29,12.842,12.947,12.802,12.86,137548,0
2016-11-30,12.842,12.842,12.638,12.677,95688,0
2016-12-01,12.628,12.638,12.242,12.397,92311,0
2016-12-02,12.464,12.628,12.435,12.522,72075,0
2016-12-05,12.59,12.677,12.522,12.677,54481,0
2016-12-06,12.677,12.86,12.59,12.773,76469,0
2016-12-07,12.792,12.966,12.745,12.832,93219,0
2016-12-08,12.755,13.208,12.755,13.17,142680,0
2016-12-09,13.131,13.247,12.792,12.812,122295,0
2016-12-12,12.695,12.869,12.551,12.782,253637,0
2016-12-13,12.773,13.073,12.668,13.044,129154,0
2016-12-14,13.044,13.063,12.822,12.909,99852,0
2016-12-15,12.86,13.16,12.715,12.966,154975,0
2016-12-16,12.976,13.382,12.976,13.305,350289,0
2016-12-19,13.334,14.097,13.305,14,214159,0
2016-12-20,14.059,14.252,13.856,14.145,175095,0
2016-12-21,14.145,14.368,13.836,13.894,231062,0
2016-12-22,13.894,13.943,13.788,13.913,41975,0
2016-12-23,13.98,14.039,13.836,13.972,101901,0
2016-12-27,13.903,14.242,13.807,14.03,103743,0
2016-12-28,14.02,14.107,13.972,14.03,73860,0
2016-12-29,14.117,14.386,14.097,14.329,104601,0
2016-12-30,14.319,14.976,14.3,14.542,125737,0
2017-01-03,14.61,14.657,14.319,14.464,157791,0
2017-01-04,14.523,14.647,14.436,14.523,120348,0
2017-01-05,14.445,14.445,14.164,14.242,111191,0
2017-01-06,14.107,14.211,14.01,14.039,71924,0
2017-01-09,14.087,14.164,13.817,13.866,84199,0
2017-01-10,13.875,14.03,13.75,14.01,57346,0
2017-01-11,13.913,14,13.79,13.972,50900,0
2017-01-12,13.913,13.913,13.595,13.739,67758,0
2017-01-13,13.749,13.952,13.72,13.875,90186,0
2017-01-17,13.739,13.826,13.498,13.643,73455,0
2017-01-18,13.73,13.817,13.643,13.749,64226,0
2017-01-19,13.739,13.788,13.526,13.769,89253,0
2017-01-20,13.72,13.807,13.595,13.769,55963,0
2017-01-23,13.576,14.213,13.576,14.107,112415,0
2017-01-24,14.117,14.513,14.01,14.386,89040,0
2017-01-25,14.378,14.493,14.319,14.455,80879,0
2017-01-26,14.455,14.493,14.396,14.426,104176,0
2017-01-27,14.396,14.493,14.174,14.455,161562,0
2017-01-30,14.455,14.464,14.184,14.222,160237,0
2017-01-31,14.281,14.358,14.117,14.155,142423,0
2017-02-01,14.164,14.319,14.059,14.184,97952,0
2017-02-02,14.204,14.261,14.077,14.213,57024,0
2017-02-03,14.3,14.386,14.204,14.368,75528,0
2017-02-06,14.416,14.416,14.169,14.194,75881,0
2017-02-07,14.271,14.416,14.174,14.319,95003,0
2017-02-08,14.378,14.436,14.136,14.309,81591,0
2017-02-09,14.368,14.493,14.319,14.445,75220,0
2017-02-10,14.358,14.59,14.307,14.503,183061,0
2017-02-13,14.532,14.571,14.263,14.317,68515,0
2017-02-14,14.219,14.266,14.034,14.082,71751,0
2017-02-15,13.926,14.063,13.72,13.896,99566,0
2017-02-16,13.936,14.063,13.867,13.906,84841,0
2017-02-17,13.955,14.053,13.79,13.984,88335,0
2017-02-21,14.043,14.249,13.984,14.249,144339,0
2017-02-22,14.249,14.258,14.141,14.2,44070,0
2017-02-23,14.209,14.346,14.092,14.317,98138,0
2017-02-24,14.307,14.361,14.239,14.317,103416,0
2017-02-27,14.317,14.483,14.278,14.464,157478,0
2017-02-28,14.405,14.591,14.385,14.523,209884,0
2017-03-01,14.523,14.679,14.464,14.581,128487,0
2017-03-02,14.532,14.571,14.415,14.483,63658,0
2017-03-03,14.405,14.415,14.043,14.327,78156,0
2017-03-06,14.327,14.327,14.063,14.17,50419,0
2017-03-07,14.17,14.219,13.994,14.014,41367,0
2017-03-08,13.916,13.955,13.632,13.642,82257,0
2017-03-09,13.604,14.034,13.604,13.604,154691,0
2017-03-10,13.662,13.682,13.349,13.604,157338,0
2017-03-13,13.584,13.798,13.584,13.682,89246,0
2017-03-14,13.612,13.692,13.456,13.534,82002,0
2017-03-15,13.544,14.014,13.515,13.926,255475,0
2017-03-16,13.838,14.151,13.77,13.984,130414,0
2017-03-17,13.984,14.122,13.911,14.053,183669,0
2017-03-20,14.072,14.082,13.848,13.877,61993,0
2017-03-21,13.955,13.984,13.682,13.7,101628,0
2017-03-22,13.75,14.147,13.506,13.994,196551,0
2017-03-23,13.984,14.639,13.886,14.591,202085,0
2017-03-24,14.571,15.011,14.464,14.523,127322,0
2017-03-27,14.473,14.659,14.337,14.601,100984,0
2017-03-28,14.571,14.659,14.425,14.63,87090,0
2017-03-29,14.513,14.747,14.513,14.591,74913,0
2017-03-30,14.611,14.669,14.473,14.649,72768,0
2017-03-31,14.649,14.923,14.601,14.875,183705,0
2017-04-03,14.875,14.875,14.767,14.787,73553,0
2017-04-04,14.797,14.815,14.601,14.709,120540,0
2017-04-05,14.757,14.815,14.621,14.63,116038,0
2017-04-06,14.649,14.933,14.513,14.923,104362,0
2017-04-07,14.923,15.119,14.923,15.041,156350,0
2017-04-10,15.051,15.197,14.727,15.109,111612,0
2017-04-11,15.08,15.227,15.08,15.148,137497,0
2017-04-12,15.109,15.109,14.953,15.001,93133,0
2017-04-13,14.982,15.041,14.777,14.963,102837,0
2017-04-17,14.973,15.119,14.973,15.119,111952,0
2017-04-18,15.099,15.177,15.099,15.148,139880,0
2017-04-19,15.158,15.333,15.119,15.217,325885,0
2017-04-20,15.236,15.295,15.086,15.256,159464,0
2017-04-21,15.256,15.393,15.236,15.275,215449,0
2017-04-24,15.403,15.403,15.061,15.197,130433,0
2017-04-25,15.236,15.354,15.202,15.305,296765,0
2017-04-26,15.315,15.794,15.256,15.706,348352,0
2017-04-27,15.744,15.902,15.744,15.784,153709,0
2017-04-28,15.744,15.774,15.549,15.666,130047,0
2017-05-01,15.666,15.94,15.647,15.92,94796,0
2017-05-02,15.93,15.94,15.628,15.657,104340,0
2017-05-03,15.657,15.657,15.373,15.471,122416,0
2017-05-04,15.481,15.666,15.109,15.393,101964,0
2017-05-05,15.432,15.852,15.305,15.784,123540,0
2017-05-08,15.784,15.94,15.676,15.892,130761,0
2017-05-09,15.832,16.018,15.789,16,200591,0
2017-05-10,15.51,16.762,15.324,16.605,382967,0
2017-05-11,16.576,16.961,16.566,16.813,336666,0
2017-05-12,16.813,16.843,16.111,16.171,399692,0
2017-05-15,16.21,16.245,15.884,15.953,294837,0
2017-05-16,16.072,16.368,16.052,16.22,355805,0
2017-05-17,16.23,16.289,16.141,16.141,187247,0
2017-05-18,16.121,16.329,15.864,16.25,209924,0
2017-05-19,16.289,16.398,16.161,16.309,162030,0
2017-05-22,16.348,16.368,16.199,16.269,226815,0
2017-05-23,16.269,16.388,16.091,16.161,203295,0
2017-05-24,16.21,16.971,16.21,16.853,382523,0
2017-05-25,16.853,17.05,16.704,16.892,422118,0
2017-05-26,16.932,17.109,16.793,17.04,317786,0
2017-05-30,17.04,17.218,16.992,17.07,345720,0
2017-05-31,17.159,17.396,16.487,16.507,1848017,0
2017-06-01,16.487,16.872,16.368,16.843,374228,0
2017-06-02,16.872,17.693,16.872,17.683,413745,0
2017-06-05,17.643,17.643,17.327,17.515,199095,0
2017-06-06,17.495,17.505,17.198,17.258,232779,0
2017-06-07,17.287,17.337,17.1,17.327,139303,0
2017-06-08,17.376,17.564,17.08,17.248,251797,0
2017-06-09,17.169,17.376,17.09,17.198,168746,0
2017-06-12,17.159,17.208,17.025,17.109,171460,0
2017-06-13,17.1,17.1,16.907,17.05,140281,0
2017-06-14,16.951,17.208,16.932,17.119,177558,0
2017-06-15,17.011,17.278,16.971,17.218,230885,0
2017-06-16,17.149,17.218,16.981,17.198,336163,0
2017-06-19,17.198,17.297,17.139,17.218,212225,0
2017-06-20,17.238,17.278,17.001,17.09,134642,0
2017-06-21,17.04,17.149,16.862,17.001,166164,0
2017-06-22,17.07,17.129,16.833,16.922,113713,0
2017-06-23,16.922,17.119,16.912,17.011,621339,0
2017-06-26,17.119,17.119,16.971,17.07,117043,0
2017-06-27,17.011,17.011,16.724,16.981,183871,0
2017-06-28,17.04,17.1,16.835,17.021,112864,0
2017-06-29,16.951,16.951,16.536,16.853,184718,0
2017-06-30,16.843,16.892,16.694,16.853,158634,0
2017-07-03,16.843,17.09,16.704,17.09,111459,0
2017-07-05,17.09,17.09,16.694,16.833,88051,0
2017-07-06,16.813,16.813,16.473,16.526,86972,0
2017-07-07,16.556,16.754,16.427,16.526,108087,0
2017-07-10,16.516,16.596,16.368,16.596,127840,0
2017-07-11,16.605,16.714,16.378,16.694,120678,0
2017-07-12,16.734,16.922,16.645,16.783,118673,0
2017-07-13,16.734,16.773,16.447,16.615,99227,0
2017-07-14,16.586,16.714,15.844,16.339,277526,0
2017-07-17,16.329,16.408,16.24,16.329,140305,0
2017-07-18,16.309,16.457,16.309,16.388,117593,0
2017-07-19,16.418,16.556,16.378,16.427,144069,0
2017-07-20,16.526,16.576,16.289,16.348,87119,0
2017-07-21,16.477,16.487,16.259,16.388,183838,0
2017-07-24,16.289,16.507,16.279,16.467,148489,0
2017-07-25,16.467,16.467,16.2,16.21,97474,0
2017-07-26,16.21,16.398,16.161,16.348,182031,0
2017-07-27,16.339,16.596,16.309,16.418,249370,0
2017-07-28,16.418,16.487,16.319,16.388,135999,0
2017-07-31,16.427,16.437,16.19,16.348,63860,0
2017-08-01,16.398,16.427,16.072,16.299,87213,0
2017-08-02,16.18,16.24,15.894,16.052,113903,0
2017-08-03,16.062,16.101,16.002,16.062,207589,0
2017-08-04,16.082,16.605,16.072,16.388,239137,0
2017-08-07,16.388,16.388,15.864,15.983,119869,0
2017-08-08,15.894,15.941,15.479,15.558,178405,0
2017-08-09,15.587,15.587,15.261,15.439,195249,0
2017-08-10,15.36,15.401,15.271,15.36,181882,0
2017-08-11,14.96,15.39,14.96,15.33,178427,0
2017-08-14,15.35,15.46,14.25,15.43,184217,0
2017-08-15,15.43,15.47,15.2444,15.34,111448,0
2017-08-16,15.34,15.46,15.14,15.19,142577,0
2017-08-17,15.21,15.31,15.05,15.06,126275,0
2017-08-18,14.96,15.17,14.86,15.14,158254,0
2017-08-21,15.13,15.61,15.13,15.58,198213,0
2017-08-22,15.69,15.73,15.58,15.63,177724,0
2017-08-23,15.57,15.82,15.52,15.77,148972,0
2017-08-24,15.8,15.87,15.7116,15.73,105901,0
2017-08-25,15.75,15.82,15.6,15.72,102005,0
2017-08-28,15.75,15.81,15.62,15.7,86368,0
2017-08-29,15.56,15.81,15.45,15.49,130715,0
2017-08-30,15.48,15.78,15.39,15.74,122320,0
2017-08-31,15.7,15.87,15.69,15.82,317704,0
2017-09-01,15.89,16.26,15.89,16.14,227764,0
2017-09-05,16.16,16.2,15.94,16.11,132750,0
2017-09-06,16.15,16.24,16,16.06,143619,0
2017-09-07,16.08,16.16,15.97,16.03,167601,0
2017-09-08,16.09,16.17,16.03,16.12,168050,0
2017-09-11,16.13,16.19,16.1,16.12,210214,0
2017-09-12,16.11,16.11,15.71,16,210471,0
2017-09-13,16.01,16.03,15.89,15.91,121038,0
2017-09-14,15.9,15.93,15.79,15.89,102016,0
2017-09-15,15.9,15.92,15.725,15.82,499080,0
2017-09-18,15.82,15.87,15.68,15.68,135156,0
2017-09-19,15.7,15.7,15.28,15.35,300572,0
2017-09-20,15.4,15.43,15.19,15.2,166075,0
2017-09-21,15.24,15.33,14.99,15.05,157500,0
2017-09-22,15.1,15.24,14.95,15.01,129803,0
2017-09-25,15.1,15.3,15.1,15.15,159562,0
2017-09-26,15.18,15.35,15.14,15.22,108591,0
2017-09-27,15.2,15.43,15.12,15.37,159359,0
2017-09-28,15.36,15.51,15.31,15.51,97545,0
2017-09-29,15.52,15.67,15.48,15.55,142003,0
2017-10-02,15.57,15.64,15.5,15.59,150281,0
2017-10-03,15.57,15.7,15.56,15.68,132402,0
2017-10-04,15.7,15.7,15.34,15.46,113936,0
2017-10-05,15.48,15.66,15.47,15.58,103243,0
2017-10-06,15.56,15.62,15.34,15.62,74890,0
2017-10-09,15.6986,15.92,15.6986,15.79,75846,0
2017-10-10,15.88,15.96,15.71,15.93,104867,0
2017-10-11,15.89,16.064,15.88,15.91,141112,0
2017-10-12,15.88,16.03,15.78,15.95,78031,0
2017-10-13,15.94,15.96,15.83,15.92,92195,0
2017-10-16,15.89,15.98,15.75,15.78,138221,0
2017-10-17,15.78,15.82,15.6099,15.64,86311,0
2017-10-18,15.62,15.82,15.59,15.73,80351,0
2017-10-19,15.78,15.78,15.55,15.6,61728,0
2017-10-20,15.65,15.66,15.52,15.62,70829,0
2017-10-23,15.63,15.63,15.36,15.39,70518,0
2017-10-24,15.41,15.49,15.11,15.19,109985,0
2017-10-25,15.17,15.2,15.03,15.04,71498,0
2017-10-26,15.1,15.1,14.9,14.98,83750,0
2017-10-27,14.96,15.1,14.92,15.02,114875,0
2017-10-30,15,15,14.74,14.8,130166,0
2017-10-31,14.85,15.03,14.77,14.94,191236,0
2017-11-01,15.04,15.14,14.87,14.93,99399,0
2017-11-02,14.95,15.13,14.88,15.08,79989,0
2017-11-03,14.95,15.4136,14.835,15.37,104652,0
2017-11-06,15.37,15.37,15.22,15.31,94086,0
2017-11-07,15.29,15.52,15.25,15.3,91870,0
2017-11-08,15.21,15.3602,15.1395,15.27,65190,0
2017-11-09,15.18,15.42,15.18,15.35,89456,0
2017-11-10,15.25,15.39,15.21,15.23,103574,0
