Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9661,8.9737,8.8997,8.9456,19494,0
2005-02-28,8.9661,8.9782,8.8746,8.9585,11818,0
2005-03-01,8.8804,8.9378,8.8804,8.9378,10745,0
2005-03-02,8.9242,9.0116,8.9242,9.0038,22568,0
2005-03-03,9.0398,9.0435,9.0398,9.0435,10895,0
2005-03-04,9.1059,9.1133,9.0725,9.1133,7365,0
2005-03-07,9.1133,9.1733,9.0725,9.1674,22869,0
2005-03-08,9.1733,9.1733,9.0435,9.0435,42666,0
2005-03-09,9.0725,9.1133,8.8934,8.9529,20417,0
2005-03-10,8.9832,9.1625,8.9585,9.1625,16729,0
2005-03-11,8.9782,9.1326,8.8934,8.9456,5527,0
2005-03-14,8.9456,9.1002,8.9456,9.0435,13196,0
2005-03-15,9.0435,9.0435,9.0435,9.0435,3372,0
2005-03-16,9.0181,9.0181,8.9585,8.9585,8595,0
2005-03-17,8.9585,8.9737,8.9165,8.9737,15050,0
2005-03-18,8.91,8.9661,8.91,8.9316,5527,0
2005-03-21,8.9737,8.9782,8.9456,8.9456,10592,0
2005-03-22,8.8997,8.91,8.8144,8.91,13820,0
2005-03-23,8.7945,8.8358,8.5607,8.6714,50962,0
2005-03-24,8.6928,8.8406,8.6928,8.8358,11205,0
2005-03-28,8.789,8.8684,8.7181,8.7945,11662,0
2005-03-29,8.7945,8.7945,8.789,8.789,10745,0
2005-03-30,8.789,8.789,8.698,8.789,7067,0
2005-03-31,8.789,8.7945,8.7326,8.7945,15050,0
2005-04-01,8.789,8.8211,8.738,8.7734,41903,0
2005-04-04,8.7035,8.7482,8.6928,8.7482,15960,0
2005-04-05,8.698,8.711,8.698,8.698,6602,0
2005-04-06,8.711,8.711,8.698,8.7035,2144,0
2005-04-07,8.6928,8.7326,8.6863,8.6863,9052,0
2005-04-08,8.6578,8.6714,8.5926,8.6449,12126,0
2005-04-11,8.5349,8.5607,8.5142,8.5424,26248,0
2005-04-12,8.575,8.6109,8.5607,8.599,5837,0
2005-04-13,8.6449,8.7602,8.5892,8.6504,11515,0
2005-04-14,8.6578,8.6863,8.6578,8.6863,4907,0
2005-04-15,8.7326,8.7326,8.5679,8.5823,22412,0
2005-04-18,8.5541,8.5892,8.5291,8.5491,23485,0
2005-04-19,8.5491,8.616,8.5491,8.5607,13964,0
2005-04-20,8.5349,8.6034,8.5142,8.5823,6290,0
2005-04-21,8.5892,8.5892,8.4812,8.5541,17189,0
2005-04-22,8.4934,8.5069,8.4934,8.4934,5377,0
2005-04-25,8.5823,8.5823,8.4934,8.5349,11358,0
2005-04-26,8.5541,8.5679,8.4934,8.4934,18114,0
2005-04-27,8.5142,8.575,8.5142,8.5607,11358,0
2005-04-28,8.5892,8.5892,8.5491,8.5607,5837,0
2005-04-29,8.6243,8.6243,8.575,8.5892,11358,0
2005-05-02,8.6109,8.6386,8.5424,8.5892,31312,0
2005-05-03,8.5607,8.5926,8.5607,8.5926,11818,0
2005-05-04,8.616,8.6386,8.4812,8.5679,47122,0
2005-05-05,8.5491,8.664,8.5491,8.6243,22568,0
2005-05-06,8.6386,8.6386,8.5491,8.6034,10895,0
2005-05-09,8.599,8.6317,8.5892,8.5892,14891,0
2005-05-10,8.5607,8.6449,8.5607,8.6449,13511,0
2005-05-11,8.599,8.6504,8.599,8.6504,10127,0
2005-05-12,8.6317,8.6578,8.575,8.6109,19344,0
2005-05-13,8.6034,8.6578,8.5926,8.5926,24560,0
2005-05-16,8.6034,8.6787,8.6034,8.6714,10895,0
2005-05-17,8.6787,8.6928,8.6787,8.6928,3839,0
2005-05-18,8.7253,8.7326,8.7035,8.7253,9981,0
2005-05-19,8.7253,8.7482,8.7253,8.7482,3073,0
2005-05-20,8.7482,8.7482,8.7482,8.7482,921,0
2005-05-23,8.7537,8.7537,8.7035,8.7482,5837,0
2005-05-24,8.7482,8.7482,8.698,8.7035,14738,0
2005-05-25,8.711,8.7482,8.698,8.711,14117,0
2005-05-26,8.711,8.711,8.6928,8.711,11662,0
2005-05-27,8.711,8.7482,8.698,8.7482,5527,0
2005-05-31,8.7326,8.7656,8.7326,8.7326,9370,0
2005-06-01,8.7537,8.8144,8.7326,8.8144,29318,0
2005-06-02,8.738,8.8144,8.7253,8.789,43751,0
2005-06-03,8.7808,8.8285,8.7808,8.8002,11515,0
2005-06-06,8.7656,8.8211,8.738,8.7482,28397,0
2005-06-07,8.789,8.8144,8.7537,8.8144,11054,0
2005-06-08,8.8144,8.8144,8.7326,8.738,11662,0
2005-06-09,8.7253,8.7253,8.664,8.7253,44514,0
2005-06-10,8.7253,8.7253,8.6928,8.7253,11205,0
2005-06-13,8.6928,8.6928,8.6243,8.6578,5837,0
2005-06-14,8.664,8.6787,8.6243,8.6578,7215,0
2005-06-15,8.5926,8.6317,8.5926,8.616,10439,0
2005-06-16,8.6243,8.664,8.599,8.6578,7822,0
2005-06-17,8.664,8.664,8.616,8.664,7067,0
2005-06-20,8.6317,8.6714,8.6317,8.6714,4446,0
2005-06-21,8.664,8.6714,8.6243,8.6714,30241,0
2005-06-22,8.6787,8.7602,8.6578,8.7537,38371,0
2005-06-23,8.7253,8.789,8.7253,8.789,18580,0
2005-06-24,8.8144,8.8144,8.7808,8.8075,6602,0
2005-06-27,8.8358,8.8934,8.8211,8.8684,33157,0
2005-06-28,8.8481,8.8481,8.7734,8.789,19804,0
2005-06-29,8.6928,8.7602,8.6928,8.7253,44050,0
2005-06-30,8.7482,8.7808,8.7482,8.7808,6602,0
2005-07-01,8.7945,8.7945,8.7602,8.7656,15507,0
2005-07-05,8.7482,8.7602,8.7253,8.7482,17655,0
2005-07-06,8.7537,8.7602,8.7253,8.7537,19953,0
2005-07-07,8.738,8.7945,8.738,8.7945,12740,0
2005-07-08,8.8002,8.8358,8.8002,8.8358,10127,0
2005-07-11,8.8358,8.8358,8.789,8.7945,14429,0
2005-07-12,8.7945,8.8358,8.7945,8.8144,19344,0
2005-07-13,8.789,8.8144,8.7808,8.8002,12126,0
2005-07-14,8.8144,8.8144,8.7734,8.789,11054,0
2005-07-15,8.7656,8.789,8.7602,8.7602,4612,0
2005-07-18,8.7602,8.7808,8.6928,8.711,71061,0
2005-07-19,8.7326,8.7326,8.6578,8.711,22102,0
2005-07-20,8.7253,8.7253,8.6504,8.7035,35149,0
2005-07-21,8.664,8.7181,8.664,8.7181,27167,0
2005-07-22,8.7181,8.7482,8.664,8.7253,16729,0
2005-07-25,8.7253,8.7253,8.6928,8.6928,3073,0
2005-07-26,8.7253,8.7426,8.6928,8.7426,13964,0
2005-07-27,8.7426,8.8481,8.7426,8.789,26868,0
2005-07-28,8.8608,8.8608,8.7734,8.8211,8907,0
2005-07-29,8.8285,8.8746,8.789,8.8075,15507,0
2005-08-01,8.8144,8.9165,8.738,8.7482,18419,0
2005-08-02,8.8804,8.8804,8.6863,8.8002,18877,0
2005-08-03,8.8358,8.8481,8.8144,8.8481,12891,0
2005-08-04,8.8285,8.8804,8.8285,8.8543,8907,0
2005-08-05,8.8746,8.8746,8.7945,8.7945,14282,0
2005-08-08,8.7656,8.7808,8.7253,8.7537,9515,0
2005-08-09,8.7656,8.8002,8.7537,8.8002,11205,0
2005-08-10,8.8002,8.8285,8.789,8.8002,6290,0
2005-08-11,8.8002,8.8211,8.7537,8.7602,13196,0
2005-08-12,8.7602,8.7808,8.7253,8.7734,11818,0
2005-08-15,8.7426,8.7734,8.7253,8.7656,11515,0
2005-08-16,8.7656,8.7656,8.7035,8.7326,25172,0
2005-08-17,8.7253,8.7537,8.7035,8.7537,12126,0
2005-08-18,8.7253,8.789,8.7253,8.789,13196,0
2005-08-19,8.7482,8.7602,8.7326,8.7602,5377,0
2005-08-22,8.738,8.7656,8.738,8.7537,4760,0
2005-08-23,8.738,8.7602,8.698,8.7326,25943,0
2005-08-24,8.7426,8.8075,8.738,8.8002,23330,0
2005-08-25,8.8002,8.8285,8.8002,8.8285,10745,0
2005-08-26,8.8481,8.8543,8.8406,8.8543,5213,0
2005-08-29,8.8144,8.8481,8.789,8.789,7522,0
2005-08-30,8.789,8.8684,8.789,8.8211,5527,0
2005-08-31,8.8746,8.8746,8.7602,8.7808,11358,0
2005-09-01,8.8543,8.8543,8.7808,8.8406,9981,0
2005-09-02,8.8285,8.8406,8.7945,8.8406,18263,0
2005-09-06,8.8406,8.8746,8.7945,8.8406,11205,0
2005-09-07,8.8358,8.9242,8.8358,8.9165,38061,0
2005-09-08,8.8888,8.9529,8.8888,8.9316,40831,0
2005-09-09,8.91,8.9782,8.91,8.9661,10895,0
2005-09-12,8.9585,8.9585,8.91,8.9316,17499,0
2005-09-13,8.9316,8.9456,8.8997,8.91,22412,0
2005-09-14,8.91,8.9165,8.8684,8.8684,8446,0
2005-09-15,8.8481,8.9037,8.8481,8.8481,14117,0
2005-09-16,8.8481,8.8543,8.8075,8.8481,7980,0
2005-09-19,8.7808,8.7945,8.738,8.7945,9668,0
2005-09-20,8.7656,8.789,8.738,8.738,19953,0
2005-09-21,8.7537,8.7537,8.6243,8.698,32235,0
2005-09-22,8.664,8.6714,8.5926,8.6317,25943,0
2005-09-23,8.6109,8.6714,8.4387,8.5607,31001,0
2005-09-26,8.5823,8.5823,8.5069,8.5424,24255,0
2005-09-27,8.5679,8.5892,8.4812,8.5291,13964,0
2005-09-28,8.5012,8.6578,8.5012,8.5823,28552,0
2005-09-29,8.5926,8.6034,8.5541,8.5926,7822,0
2005-09-30,8.6243,8.6317,8.5679,8.599,13351,0
2005-10-03,8.599,8.6714,8.5926,8.6449,9370,0
2005-10-04,8.6109,8.6386,8.6109,8.6386,12740,0
2005-10-05,8.6034,8.8075,8.5823,8.6504,72758,0
2005-10-06,8.664,8.664,8.5607,8.5607,24097,0
2005-10-07,8.5823,8.5823,8.5607,8.5823,12740,0
2005-10-10,8.599,8.599,8.5823,8.5892,4612,0
2005-10-11,8.5679,8.5926,8.5607,8.5892,16270,0
2005-10-12,8.5142,8.5926,8.456,8.4934,20107,0
2005-10-13,8.4672,8.4672,8.379,8.379,12282,0
2005-10-14,8.425,8.4387,8.4063,8.4387,5674,0
2005-10-17,8.4326,8.4387,8.4326,8.4387,9668,0
2005-10-18,8.4494,8.4494,8.3246,8.3648,37447,0
2005-10-19,8.3648,8.3718,8.3064,8.3394,19186,0
2005-10-20,8.2747,8.3117,8.2696,8.3064,25786,0
2005-10-21,8.2747,8.3989,8.2747,8.3578,25480,0
2005-10-24,8.3394,8.4063,8.3316,8.3507,23947,0
2005-10-25,8.3507,8.4446,8.3507,8.425,10895,0
2005-10-26,8.4063,8.4387,8.3848,8.3848,9668,0
2005-10-27,8.425,8.425,8.3117,8.3394,12126,0
2005-10-28,8.3394,8.3648,8.3117,8.3648,11975,0
2005-10-31,8.3848,8.425,8.343,8.3578,12126,0
2005-11-01,8.3848,8.4173,8.343,8.3718,39135,0
2005-11-02,8.3718,8.4387,8.3718,8.4063,17189,0
2005-11-03,8.4446,8.4494,8.4326,8.4387,26709,0
2005-11-04,8.4124,8.4494,8.4063,8.4063,29465,0
2005-11-07,8.4063,8.4124,8.4063,8.4124,621,0
2005-11-08,8.3921,8.6109,8.3848,8.4387,17655,0
2005-11-09,8.3921,8.4617,8.3578,8.3578,17499,0
2005-11-10,8.3117,8.4124,8.3064,8.3718,16421,0
2005-11-11,8.3921,8.3921,8.3117,8.3117,17802,0
2005-11-14,8.3117,8.3718,8.3064,8.3246,13351,0
2005-11-15,8.3064,8.3507,8.3064,8.3507,7215,0
2005-11-16,8.3185,8.3718,8.3117,8.3117,18722,0
2005-11-17,8.3117,8.3507,8.3,8.3,15960,0
2005-11-18,8.3,8.4124,8.3,8.4063,12590,0
2005-11-21,8.3578,8.3921,8.3394,8.3507,6602,0
2005-11-22,8.3394,8.3848,8.3117,8.3848,7680,0
2005-11-23,8.3718,8.4812,8.3718,8.4812,10127,0
2005-11-25,8.4883,8.5291,8.4883,8.5209,5067,0
2005-11-28,8.4494,8.5349,8.4494,8.5349,12740,0
2005-11-29,8.4812,8.5349,8.4812,8.5069,10745,0
2005-11-30,8.5291,8.5541,8.4672,8.5069,6602,0
2005-12-01,8.5069,8.7326,8.5069,8.5424,9823,0
2005-12-02,8.4812,8.599,8.4812,8.599,11975,0
2005-12-05,8.5926,8.5926,8.5349,8.5823,8139,0
2005-12-06,8.5424,8.5823,8.5349,8.575,4907,0
2005-12-07,8.575,8.5892,8.575,8.575,11662,0
2005-12-08,8.6243,8.6504,8.6243,8.6317,16885,0
2005-12-09,8.6317,8.6449,8.6243,8.6449,11515,0
2005-12-12,8.6386,8.6449,8.6243,8.6243,7365,0
2005-12-13,8.664,8.664,8.5424,8.5541,24255,0
2005-12-14,8.6787,8.7253,8.5349,8.5823,38371,0
2005-12-15,8.5491,8.5607,8.5491,8.5607,1069,0
2005-12-16,8.5424,8.5424,8.474,8.4934,30853,0
2005-12-19,8.4883,8.5069,8.4063,8.4494,64623,0
2005-12-20,8.4387,8.474,8.4387,8.474,18722,0
2005-12-21,8.4672,8.4934,8.4446,8.474,15348,0
2005-12-22,8.474,8.4934,8.4446,8.4934,26868,0
2005-12-23,8.474,8.5679,8.474,8.5679,17346,0
2005-12-27,8.6034,8.6928,8.5892,8.6578,40060,0
2005-12-28,8.6787,8.6928,8.6386,8.6449,19953,0
2005-12-29,8.6714,8.789,8.6449,8.7035,28238,0
2005-12-30,8.789,8.789,8.664,8.6863,31158,0
2006-01-03,8.6863,8.8211,8.6863,8.8211,49730,0
2006-01-04,8.8211,8.8211,8.7426,8.7656,24716,0
2006-01-05,8.7482,8.8934,8.7426,8.8358,33463,0
2006-01-06,8.8543,8.8608,8.8211,8.8543,17038,0
2006-01-09,8.8075,8.8934,8.8075,8.8543,33617,0
2006-01-10,8.8608,8.8934,8.8144,8.8543,30853,0
2006-01-11,8.8358,8.8608,8.7734,8.8481,15507,0
2006-01-12,8.789,8.7945,8.7808,8.789,28094,0
2006-01-13,8.7656,8.789,8.7656,8.7808,23485,0
2006-01-17,8.7656,8.7734,8.7482,8.7482,15655,0
2006-01-18,8.738,8.7426,8.711,8.7181,7680,0
2006-01-19,8.711,8.738,8.698,8.738,7522,0
2006-01-20,8.711,8.7326,8.698,8.698,19035,0
2006-01-23,8.711,8.7426,8.711,8.738,3684,0
2006-01-24,8.7537,8.7602,8.7181,8.738,10895,0
2006-01-25,8.7253,8.7537,8.7253,8.7537,4760,0
2006-01-26,8.9165,8.9165,8.789,8.7945,61551,0
2006-01-27,8.8543,8.8684,8.7656,8.8684,22869,0
2006-01-30,8.8746,8.8746,8.8002,8.8211,14117,0
2006-01-31,8.8543,8.8804,8.8075,8.8481,16121,0
2006-02-01,8.8075,8.8358,8.7602,8.7602,67696,0
2006-02-02,8.7602,8.7808,8.7181,8.7326,75979,0
2006-02-03,8.6787,8.6787,8.5679,8.6109,171763,0
2006-02-06,8.4446,8.5541,8.4446,8.5424,145056,0
2006-02-07,8.5069,8.575,8.5069,8.5491,60628,0
2006-02-08,8.5209,8.5892,8.5209,8.5491,51879,0
2006-02-09,8.5424,8.5892,8.5424,8.5823,66921,0
2006-02-10,8.5823,8.5892,8.5349,8.5679,24560,0
2006-02-13,8.5892,8.5892,8.5069,8.5679,80585,0
2006-02-14,8.5142,8.5679,8.4934,8.5679,89484,0
2006-02-15,8.5679,8.5823,8.5291,8.575,55567,0
2006-02-16,8.5679,8.599,8.5679,8.599,49121,0
2006-02-17,8.5926,8.6317,8.5679,8.6243,97776,0
2006-02-21,8.6317,8.6317,8.575,8.599,41600,0
2006-02-22,8.616,8.664,8.599,8.616,165469,0
2006-02-23,8.6386,8.664,8.5926,8.664,81968,0
2006-02-24,8.6504,8.664,8.6317,8.6449,51722,0
2006-02-27,8.6109,8.664,8.6109,8.6243,67993,0
2006-02-28,8.6578,8.6863,8.6243,8.6578,76593,0
2006-03-01,8.6386,8.6928,8.6317,8.6504,41137,0
2006-03-02,8.6504,8.6928,8.6317,8.6317,34224,0
2006-03-03,8.616,8.6449,8.599,8.6449,46510,0
2006-03-06,8.6317,8.6317,8.5541,8.6034,61551,0
2006-03-07,8.6034,8.6034,8.4812,8.5291,72297,0
2006-03-08,8.5291,8.5679,8.5142,8.5541,53257,0
2006-03-09,8.5349,8.5926,8.5349,8.5823,34534,0
2006-03-10,8.575,8.6449,8.5679,8.6386,117879,0
2006-03-13,8.575,8.575,8.5209,8.5541,103140,0
2006-03-14,8.5892,8.5892,8.5491,8.5607,35612,0
2006-03-15,8.5349,8.5823,8.5012,8.5142,67234,0
2006-03-16,8.5142,8.599,8.5142,8.599,38529,0
2006-03-17,8.5823,8.5823,8.5349,8.5541,58635,0
2006-03-20,8.5541,8.616,8.5291,8.5607,89181,0
2006-03-21,8.5679,8.599,8.5349,8.5823,52801,0
2006-03-22,8.6034,8.6109,8.5349,8.5823,52649,0
2006-03-23,8.5491,8.6449,8.5491,8.6317,55720,0
2006-03-24,8.6034,8.6578,8.6034,8.6243,51578,0
2006-03-27,8.6034,8.6578,8.599,8.599,50187,0
2006-03-28,8.616,8.6386,8.5349,8.5823,79208,0
2006-03-29,8.5892,8.6386,8.5349,8.6386,52037,0
2006-03-30,8.6109,8.6317,8.5491,8.5607,94401,0
2006-03-31,8.6109,8.6714,8.5892,8.664,79508,0
2006-04-03,8.664,8.6787,8.599,8.6787,109589,0
2006-04-04,8.6504,8.7181,8.6109,8.6578,86112,0
2006-04-05,8.6243,8.664,8.5926,8.6243,29168,0
2006-04-06,8.6034,8.6504,8.575,8.6034,33765,0
2006-04-07,8.6109,8.6317,8.5012,8.5012,91026,0
2006-04-10,8.5012,8.5679,8.4812,8.4883,91790,0
2006-04-11,8.456,8.4883,8.4326,8.4326,62631,0
2006-04-12,8.425,8.4672,8.3718,8.4173,103303,0
2006-04-13,8.4326,8.4326,8.379,8.3921,50807,0
2006-04-17,8.3921,8.4387,8.3921,8.4173,48959,0
2006-04-18,8.4063,8.4812,8.3989,8.4446,83955,0
2006-04-19,8.4173,8.4934,8.4063,8.456,82115,0
2006-04-20,8.4173,8.456,8.4063,8.456,53881,0
2006-04-21,8.4063,8.4617,8.4063,8.4326,24864,0
2006-04-24,8.425,8.5012,8.4124,8.4617,36840,0
2006-04-25,8.4617,8.5209,8.4494,8.4672,36226,0
2006-04-26,8.5069,8.5069,8.4672,8.5012,40984,0
2006-04-27,8.4672,8.4934,8.4446,8.4494,64929,0
2006-04-28,8.4934,8.5012,8.4326,8.4387,49580,0
2006-05-01,8.4446,8.4934,8.4063,8.4063,68152,0
2006-05-02,8.4063,8.4494,8.3718,8.3718,81968,0
2006-05-03,8.3848,8.3848,8.3185,8.3316,80128,0
2006-05-04,8.3718,8.379,8.2938,8.3246,78742,0
2006-05-05,8.2938,8.3578,8.2938,8.3578,62319,0
2006-05-08,8.3718,8.3848,8.3246,8.343,49425,0
2006-05-09,8.3316,8.3718,8.3117,8.3507,61398,0
2006-05-10,8.343,8.3848,8.3185,8.3507,67993,0
2006-05-11,8.2811,8.3117,8.2811,8.3,60016,0
2006-05-12,8.2811,8.3117,8.2747,8.2877,90866,0
2006-05-15,8.2747,8.2877,8.2416,8.2877,70145,0
2006-05-16,8.2563,8.2877,8.2486,8.2877,82273,0
2006-05-17,8.2563,8.2877,8.2486,8.2622,60173,0
2006-05-18,8.2416,8.2747,8.2289,8.2622,73987,0
2006-05-19,8.2696,8.2938,8.2416,8.2938,43137,0
2006-05-22,8.2219,8.2938,8.2219,8.2811,58172,0
2006-05-23,8.2747,8.3,8.2289,8.2747,26410,0
2006-05-24,8.2416,8.2938,8.2289,8.2696,53719,0
2006-05-25,8.2938,8.2938,8.2219,8.2289,52649,0
2006-05-26,8.2148,8.2811,8.2081,8.2747,72297,0
2006-05-30,8.3,8.3,8.2347,8.2486,35612,0
2006-05-31,8.2696,8.2811,8.2486,8.2622,49275,0
2006-06-01,8.2622,8.3117,8.2486,8.3064,72447,0
2006-06-02,8.3,8.3394,8.2938,8.3064,54489,0
2006-06-05,8.3064,8.343,8.2563,8.2747,54947,0
2006-06-06,8.2486,8.3394,8.2416,8.2938,103000,0
2006-06-07,8.2877,8.3117,8.2081,8.2347,85346,0
2006-06-08,8.2148,8.2416,8.1762,8.2219,79208,0
2006-06-09,8.2081,8.2486,8.1762,8.2219,35612,0
2006-06-12,8.1693,8.2219,8.1693,8.2148,71226,0
2006-06-13,8.1505,8.1633,8.0777,8.0991,101764,0
2006-06-14,8.0256,8.1129,8.0076,8.0256,176210,0
2006-06-15,8.0188,8.0578,8.0134,8.0443,132003,0
2006-06-16,8.0648,8.0857,8.0076,8.0578,59555,0
2006-06-19,8.0578,8.106,8.0188,8.0777,66001,0
2006-06-20,7.7657,8.0578,7.7657,8.0188,78587,0
2006-06-21,8.0188,8.0578,8.0134,8.0323,63399,0
2006-06-22,8.0188,8.0507,8.0134,8.0188,77979,0
2006-06-23,7.9876,8.0507,7.9876,8.0256,54029,0
2006-06-26,7.9816,8.0443,7.9554,8.0382,57255,0
2006-06-27,8.0648,8.0857,8.0188,8.0443,43137,0
2006-06-28,8.0323,8.0777,7.9934,8.0256,69841,0
2006-06-29,8.0188,8.0857,8.0076,8.0857,68920,0
2006-06-30,8.0507,8.0991,8.0323,8.0857,59094,0
2006-07-03,8.0507,8.1129,8.0507,8.0857,65082,0
2006-07-05,8.0382,8.0648,8.0188,8.0443,46203,0
2006-07-06,8.0578,8.0578,7.9876,8.0076,66158,0
2006-07-07,8.0134,8.0323,8.0012,8.0012,59714,0
2006-07-10,8.0256,8.0256,7.9816,7.9816,47581,0
2006-07-11,7.9876,8.0443,7.9816,8.0188,79817,0
2006-07-12,7.9816,8.0012,7.9622,7.9753,79969,0
2006-07-13,7.9689,8.0012,7.9423,7.9492,75367,0
2006-07-14,7.9423,7.9816,7.9221,7.9423,87949,0
2006-07-17,7.9423,8.0134,7.9423,8.0134,102538,0
2006-07-18,7.9876,8.0256,7.9816,8.0134,48501,0
2006-07-19,8.0323,8.0578,8.0076,8.0188,53257,0
2006-07-20,8.0188,8.0507,7.9816,8.0256,136463,0
2006-07-21,8.0134,8.0717,7.9934,8.0578,43751,0
2006-07-24,8.0188,8.0717,7.9876,8.0578,71681,0
2006-07-25,8.0256,8.0717,8.0256,8.0717,80738,0
2006-07-26,8.0717,8.1198,8.0578,8.106,77361,0
2006-07-27,8.0914,8.1633,8.0578,8.1564,74131,0
2006-07-28,8.1824,8.1943,8.1505,8.1881,62167,0
2006-07-31,8.2012,8.2289,8.1633,8.2148,55720,0
2006-08-01,8.1881,8.2486,8.1762,8.2219,128323,0
2006-08-02,8.2148,8.2877,8.2148,8.2747,78897,0
2006-08-03,8.2747,8.3,8.2347,8.2622,55720,0
2006-08-04,8.2416,8.3064,8.2416,8.2877,108822,0
2006-08-07,8.2747,8.2877,8.2563,8.2877,89022,0
2006-08-08,8.2486,8.3117,8.2416,8.2747,30853,0
2006-08-09,8.2696,8.2811,8.2622,8.2811,86112,0
2006-08-10,8.2747,8.343,8.2747,8.3394,86723,0
2006-08-11,8.2811,8.3394,8.2811,8.3064,15348,0
2006-08-14,8.3064,8.3246,8.2811,8.2877,61092,0
2006-08-15,8.2877,8.343,8.2622,8.3246,81810,0
2006-08-16,8.343,8.379,8.3246,8.3507,98084,0
2006-08-17,8.4326,8.4446,8.379,8.3921,89335,0
2006-08-18,8.3718,8.4387,8.3718,8.4063,67381,0
2006-08-21,8.3718,8.4326,8.3578,8.3921,56021,0
2006-08-22,8.3989,8.4446,8.3578,8.3718,92710,0
2006-08-23,8.3394,8.425,8.3394,8.4173,67381,0
2006-08-24,8.456,8.456,8.379,8.3848,86263,0
2006-08-25,8.3848,8.425,8.3578,8.3718,56792,0
2006-08-28,8.3316,8.4446,8.3316,8.4387,82115,0
2006-08-29,8.4446,8.4617,8.3989,8.4617,84114,0
2006-08-30,8.4672,8.5069,8.4446,8.4446,41137,0
2006-08-31,8.379,8.456,8.3718,8.456,73987,0
2006-09-01,8.4446,8.5012,8.4446,8.5012,66158,0
2006-09-05,8.456,8.4934,8.425,8.425,57559,0
2006-09-06,8.4063,8.4124,8.3316,8.3648,113738,0
2006-09-07,8.3117,8.3921,8.3117,8.379,45284,0
2006-09-08,8.3394,8.4173,8.3394,8.4063,62931,0
2006-09-11,8.4063,8.4326,8.3718,8.425,65700,0
2006-09-12,8.4124,8.4387,8.4063,8.4173,38991,0
2006-09-13,8.3718,8.425,8.3394,8.3989,47122,0
2006-09-14,8.3718,8.4063,8.3246,8.3394,81508,0
2006-09-15,8.3246,8.379,8.3185,8.3507,49275,0
2006-09-18,8.3507,8.3921,8.3316,8.3507,58786,0
2006-09-19,8.3507,8.3848,8.3316,8.3648,87336,0
2006-09-20,8.3394,8.3921,8.3394,8.3648,85039,0
2006-09-21,8.3117,8.425,8.3117,8.425,104072,0
2006-09-22,8.4063,8.4446,8.4063,8.4326,58786,0
2006-09-25,8.4173,8.4326,8.3989,8.425,115892,0
2006-09-26,8.4326,8.4446,8.4173,8.425,45743,0
2006-09-27,8.4326,8.4617,8.4326,8.4617,71226,0
2006-09-28,8.4617,8.474,8.4326,8.4617,33617,0
2006-09-29,8.4812,8.4934,8.456,8.4617,42366,0
2006-10-02,8.4672,8.5069,8.4617,8.5069,53114,0
2006-10-03,8.474,8.5069,8.4617,8.4812,30540,0
2006-10-04,8.4387,8.5209,8.4387,8.5012,97007,0
2006-10-05,8.4812,8.5291,8.456,8.5069,51722,0
2006-10-06,8.474,8.5209,8.4617,8.4672,50040,0
2006-10-09,8.456,8.5142,8.456,8.4617,50040,0
2006-10-10,8.456,8.5069,8.456,8.4812,44359,0
2006-10-11,8.4446,8.4812,8.4124,8.4173,62631,0
2006-10-12,8.4173,8.4617,8.4063,8.4387,68614,0
2006-10-13,8.4494,8.4494,8.3394,8.3648,66001,0
2006-10-16,8.3185,8.425,8.3185,8.425,50504,0
2006-10-17,8.4173,8.4446,8.2416,8.425,70455,0
2006-10-18,8.4387,8.4387,8.3578,8.4124,52339,0
2006-10-19,8.4326,8.456,8.379,8.456,74290,0
2006-10-20,8.4063,8.4883,8.4063,8.474,55870,0
2006-10-23,8.474,8.4934,8.4387,8.474,47428,0
2006-10-24,8.4934,8.4934,8.425,8.4617,62931,0
2006-10-25,8.474,8.4883,8.4387,8.4617,86112,0
2006-10-26,8.4494,8.4883,8.4326,8.4672,64160,0
2006-10-27,8.4617,8.4672,8.456,8.4672,36840,0
2006-10-30,8.456,8.5142,8.456,8.5142,90410,0
2006-10-31,8.5012,8.5424,8.474,8.5349,79508,0
2006-11-01,8.4883,8.5892,8.4883,8.5823,84882,0
2006-11-02,8.5491,8.5892,8.5491,8.5823,53719,0
2006-11-03,8.5541,8.5679,8.4934,8.5209,115892,0
2006-11-06,8.5491,8.5607,8.4883,8.5209,47889,0
2006-11-07,8.5424,8.5541,8.4934,8.5541,51722,0
2006-11-08,8.5823,8.5823,8.4934,8.5424,91327,0
2006-11-09,8.5424,8.5607,8.5012,8.5424,59714,0
2006-11-10,8.5209,8.599,8.5142,8.575,75061,0
2006-11-13,8.5679,8.575,8.5069,8.5069,40831,0
2006-11-14,8.5012,8.5679,8.5012,8.5491,52801,0
2006-11-15,8.5209,8.575,8.5012,8.5012,90866,0
2006-11-16,8.5012,8.575,8.5012,8.5291,59249,0
2006-11-17,8.5012,8.575,8.4883,8.5607,63399,0
2006-11-20,8.5607,8.575,8.4883,8.5012,69076,0
2006-11-21,8.4883,8.5607,8.4883,8.4934,52649,0
2006-11-22,8.4812,8.5679,8.4812,8.5541,29318,0
2006-11-24,8.5679,8.5926,8.474,8.5541,26709,0
2006-11-27,8.5926,8.6109,8.4883,8.5424,93785,0
2006-11-28,8.5349,8.5892,8.5142,8.5892,23181,0
2006-11-29,8.599,8.6109,8.5424,8.5679,62319,0
2006-11-30,8.5209,8.7326,8.5209,8.6109,139062,0
2006-12-01,8.6317,8.6928,8.599,8.6449,128323,0
2006-12-04,8.6787,8.6863,8.6386,8.6714,73680,0
2006-12-05,8.7035,8.7326,8.664,8.698,101618,0
2006-12-06,8.664,8.7326,8.6578,8.7253,49425,0
2006-12-07,8.698,8.738,8.6317,8.6863,150580,0
2006-12-08,8.6386,8.7035,8.6317,8.664,103140,0
2006-12-11,8.6449,8.711,8.6449,8.6504,58325,0
2006-12-12,8.6928,8.7035,8.6578,8.698,45586,0
2006-12-13,8.6578,8.664,8.6034,8.6317,157031,0
2006-12-14,8.6317,8.6578,8.5607,8.6504,128935,0
2006-12-15,8.6504,8.6928,8.6504,8.6787,72605,0
2006-12-18,8.6578,8.7035,8.6504,8.6863,103603,0
2006-12-19,8.6787,8.7035,8.6386,8.6928,75367,0
2006-12-20,8.664,8.7326,8.664,8.7253,70606,0
2006-12-21,8.698,8.7602,8.698,8.7326,63854,0
2006-12-22,8.7537,8.7945,8.738,8.7656,74131,0
2006-12-26,8.7326,8.8075,8.7326,8.789,66921,0
2006-12-27,8.7656,8.8358,8.7656,8.8211,67234,0
2006-12-28,8.8358,8.8684,8.789,8.8285,149043,0
2006-12-29,8.8285,8.8888,8.8144,8.8608,73680,0
2007-01-03,8.8285,8.8934,8.7945,8.8746,120183,0
2007-01-04,8.8358,8.8888,8.8285,8.8684,54184,0
2007-01-05,8.8684,8.8684,8.8285,8.8481,24403,0
2007-01-08,8.8075,8.8543,8.8075,8.8285,56334,0
2007-01-09,8.8285,8.8684,8.8002,8.8406,73364,0
2007-01-10,8.8211,8.8543,8.7945,8.8285,94558,0
2007-01-11,8.7734,8.8543,8.7734,8.789,41448,0
2007-01-12,8.789,8.8406,8.7808,8.8406,57709,0
2007-01-16,8.8211,8.8481,8.7808,8.8075,61864,0
2007-01-17,8.8002,8.8746,8.8002,8.8608,78123,0
2007-01-18,8.8211,8.9378,8.8002,8.8285,73060,0
2007-01-19,8.8144,8.9585,8.8144,8.8358,69537,0
2007-01-22,8.8358,8.8684,8.8002,8.8608,49275,0
2007-01-23,8.8543,8.8804,8.7808,8.8543,29781,0
2007-01-24,8.8684,8.8746,8.7808,8.8358,86723,0
2007-01-25,8.8211,8.8211,8.7602,8.789,54184,0
2007-01-26,8.7945,8.7945,8.6928,8.7945,52801,0
2007-01-29,8.7602,8.8285,8.7426,8.789,50504,0
2007-01-30,8.8144,8.8285,8.8002,8.8285,36069,0
2007-01-31,8.8211,8.8543,8.7945,8.8481,51722,0
2007-02-01,8.8358,8.8481,8.7734,8.8481,87493,0
2007-02-02,8.8075,8.8481,8.7945,8.8358,27477,0
2007-02-05,8.8481,8.9529,8.8358,8.9378,296705,0
2007-02-06,8.9316,8.9585,8.8746,8.9585,106526,0
2007-02-07,8.9456,8.9898,8.9456,8.9737,84580,0
2007-02-08,8.9832,9.0181,8.9378,8.9972,126781,0
2007-02-09,8.9737,9.0116,8.9242,8.9782,116499,0
2007-02-12,8.9782,8.9972,8.9242,8.9585,79669,0
2007-02-13,8.8804,8.9832,8.8804,8.9832,85615,0
2007-02-14,8.9378,8.9972,8.9316,8.9898,76452,0
2007-02-15,8.9661,8.9972,8.9585,8.9898,53114,0
2007-02-16,8.9585,8.9832,8.9242,8.9585,89335,0
2007-02-20,8.9378,8.9832,8.8888,8.9378,63399,0
2007-02-21,8.91,9.0116,8.91,8.9585,95168,0
2007-02-22,8.9378,8.9585,8.9037,8.9585,49425,0
2007-02-23,8.9378,8.9832,8.9242,8.9832,38529,0
2007-02-26,8.9456,9.0398,8.9456,9.0398,57709,0
2007-02-27,9.0181,9.0398,8.9661,8.9972,48658,0
2007-02-28,8.9898,9.0244,8.9585,9.0244,83808,0
2007-03-01,8.9585,9.0483,8.9456,9.0181,81810,0
2007-03-02,9.0398,9.0435,8.9585,9.0322,66772,0
2007-03-05,9.0398,9.0669,8.9737,9.0116,74131,0
2007-03-06,9.1199,9.1199,9.0322,9.0483,36992,0
2007-03-07,9.0244,9.0606,9.0038,9.0606,63854,0
2007-03-08,9.0322,9.0606,9.0244,9.0606,54029,0
2007-03-09,9.0244,9.0606,8.9898,9.0116,77821,0
2007-03-12,8.9972,9.0322,8.9782,9.0181,61864,0
2007-03-13,8.9782,9.0181,8.9585,8.9898,50807,0
2007-03-14,8.9585,8.9832,8.8746,8.9529,106372,0
2007-03-15,8.9037,8.9661,8.9037,8.9661,50040,0
2007-03-16,8.9456,8.9782,8.9242,8.9242,44212,0
2007-03-19,8.9316,8.9782,8.9242,8.9456,29623,0
2007-03-20,8.9165,8.9661,8.9165,8.9661,80274,0
2007-03-21,8.9316,9.0181,8.9242,9.0181,77361,0
2007-03-22,9.0181,9.0181,8.9832,9.0038,48658,0
2007-03-23,8.9782,9.0181,8.9585,8.9898,71833,0
2007-03-26,8.9661,8.9898,8.9242,8.9782,40831,0
2007-03-27,8.9782,8.9972,8.9037,8.9585,109133,0
2007-03-28,8.9037,8.9585,8.8997,8.9456,126636,0
2007-03-29,8.9378,8.9585,8.8934,8.9242,87645,0
2007-03-30,8.9242,8.9585,8.8934,8.9242,36069,0
2007-04-02,8.9242,8.9972,8.8934,8.9972,64929,0
2007-04-03,8.9832,9.0244,8.8746,8.9456,91941,0
2007-04-04,8.9242,8.9585,8.9242,8.9378,31312,0
2007-04-05,8.9316,8.9832,8.9242,8.9737,64623,0
2007-04-09,8.9782,8.9782,8.9242,8.9242,47889,0
2007-04-10,8.9316,9.0116,8.9242,9.0116,103303,0
2007-04-11,8.9585,9.0244,8.9242,8.9529,75367,0
2007-04-12,8.9456,8.9972,8.9165,8.9972,101156,0
2007-04-13,8.9737,9.0038,8.9456,8.9898,81508,0
2007-04-16,8.9661,9.0322,8.9456,8.9456,82115,0
2007-04-17,8.9242,8.9737,8.9037,8.9737,82115,0
2007-04-18,8.9737,8.9782,8.8934,8.9782,89484,0
2007-04-19,8.8997,9.0244,8.8997,9.0181,70145,0
2007-04-20,9.0116,9.0435,8.9972,9.0181,27477,0
2007-04-23,9.0181,9.0435,8.9972,9.0435,42063,0
2007-04-24,9.0435,9.0435,9.0116,9.0435,58028,0
2007-04-25,9.0435,9.0483,9.0116,9.0483,71528,0
2007-04-26,9.0244,9.0483,8.9242,9.0483,91941,0
2007-04-27,9.0322,9.0483,9.0116,9.0435,58635,0
2007-04-30,9.0483,9.0483,9.0244,9.0244,38529,0
2007-05-01,9.0435,9.0483,8.9972,8.9972,103457,0
2007-05-02,8.9972,9.0483,8.9737,9.0322,72297,0
2007-05-03,9.0435,9.0483,9.0116,9.0483,49730,0
2007-05-04,9.0322,9.0606,9.0181,9.0181,49730,0
2007-05-07,9.0435,9.0483,8.9661,9.0244,67234,0
2007-05-08,9.0181,9.0435,9.0116,9.0398,56181,0
2007-05-09,9.0398,9.0483,8.9661,9.0116,106988,0
2007-05-10,8.9832,9.0322,8.9832,9.0244,71226,0
2007-05-11,8.9737,9.0322,8.9585,8.9972,69995,0
2007-05-14,8.9661,8.9972,8.9585,8.9661,66001,0
2007-05-15,8.9316,8.9737,8.9242,8.9456,108674,0
2007-05-16,8.9316,8.9782,8.9165,8.9378,74453,0
2007-05-17,8.9529,8.9585,8.91,8.9456,65387,0
2007-05-18,8.9585,8.9585,8.8543,8.9165,66314,0
2007-05-21,8.8997,8.9242,8.8934,8.91,56792,0
2007-05-22,8.9242,8.9242,8.8684,8.8997,61398,0
2007-05-23,8.8804,8.9037,8.8406,8.8746,81508,0
2007-05-24,8.8406,8.8804,8.7734,8.8543,71990,0
2007-05-25,8.8211,8.8684,8.8002,8.8358,92869,0
2007-05-29,8.8211,8.8608,8.8002,8.8481,43282,0
2007-05-30,8.8211,8.8888,8.8211,8.8804,74748,0
2007-05-31,8.9037,8.9037,8.8358,8.8888,63399,0
2007-06-01,8.8888,8.8888,8.8002,8.8888,131544,0
2007-06-04,8.8804,8.9037,8.8211,8.8211,93628,0
2007-06-05,8.8075,8.8684,8.8002,8.8358,122800,0
2007-06-06,8.8358,8.8543,8.789,8.789,69684,0
2007-06-07,8.7945,8.8075,8.664,8.6714,147965,0
2007-06-08,8.6714,8.7537,8.5892,8.6034,182812,0
2007-06-11,8.5679,8.599,8.5679,8.5926,78742,0
2007-06-12,8.575,8.5892,8.5069,8.5349,73525,0
2007-06-13,8.4812,8.5291,8.4617,8.5012,231009,0
2007-06-14,8.4446,8.5012,8.4446,8.5012,68306,0
2007-06-15,8.4883,8.5142,8.474,8.4812,68306,0
2007-06-18,8.5069,8.5491,8.4494,8.4883,35304,0
2007-06-19,8.4812,8.5349,8.4446,8.5349,99161,0
2007-06-20,8.4672,8.5012,8.4387,8.474,67077,0
2007-06-21,8.4934,8.5209,8.4494,8.5012,83955,0
2007-06-22,8.474,8.5209,8.4387,8.4883,55409,0
2007-06-25,8.5291,8.5291,8.4672,8.4934,42517,0
2007-06-26,8.4446,8.5012,8.425,8.474,57559,0
2007-06-27,8.4617,8.4672,8.4387,8.4672,55259,0
2007-06-28,8.4883,8.5892,8.4494,8.4617,90866,0
2007-06-29,8.4617,8.5349,8.4617,8.5349,83955,0
2007-07-02,8.5291,8.5424,8.4883,8.5424,89022,0
2007-07-03,8.5209,8.575,8.5209,8.575,52189,0
2007-07-05,8.5424,8.575,8.5209,8.5349,41903,0
2007-07-06,8.5607,8.5607,8.4883,8.5349,66158,0
2007-07-09,8.5069,8.5424,8.474,8.5069,69076,0
2007-07-10,8.4883,8.5349,8.4617,8.4883,63545,0
2007-07-11,8.4446,8.5069,8.4387,8.4672,54646,0
2007-07-12,8.4446,8.4812,8.3921,8.4063,51722,0
2007-07-13,8.4124,8.4387,8.3648,8.3921,131852,0
2007-07-16,8.379,8.425,8.3578,8.3848,80430,0
2007-07-17,8.3507,8.4063,8.3316,8.3578,73987,0
2007-07-18,8.343,8.4063,8.3246,8.3648,54646,0
2007-07-19,8.3578,8.379,8.3117,8.379,54029,0
2007-07-20,8.3064,8.4124,8.3064,8.3921,78123,0
2007-07-23,8.3578,8.4672,8.3507,8.4173,78587,0
2007-07-24,8.4173,8.4326,8.3718,8.3921,73060,0
2007-07-25,8.3507,8.3989,8.3507,8.3578,69995,0
2007-07-26,8.2696,8.379,8.1505,8.2148,165771,0
2007-07-27,8.2148,8.3578,8.2148,8.3246,29781,0
2007-07-30,8.3064,8.3648,8.2877,8.3578,68764,0
2007-07-31,8.3921,8.3989,8.3185,8.3185,46660,0
2007-08-01,8.3117,8.3718,8.3064,8.3246,47889,0
2007-08-02,8.3117,8.3718,8.3064,8.3246,46203,0
2007-08-03,8.3246,8.3507,8.3064,8.3064,40218,0
2007-08-06,8.3064,8.3316,8.2811,8.3246,44671,0
2007-08-07,8.2938,8.343,8.2877,8.343,48959,0
2007-08-08,8.3,8.343,8.2347,8.2696,37911,0
2007-08-09,8.2347,8.2938,8.2081,8.2877,45586,0
2007-08-10,8.2747,8.2811,8.1439,8.2081,81352,0
2007-08-13,8.1824,8.2416,8.1824,8.2148,83196,0
2007-08-14,8.2012,8.2347,8.1129,8.1564,57255,0
2007-08-15,8.1439,8.1439,7.9816,7.9816,92710,0
2007-08-16,7.9816,8.0076,7.6873,7.7984,164547,0
2007-08-17,7.9622,8.0382,7.3746,8.0076,191407,0
2007-08-20,8.0012,8.0648,7.882,7.9689,83045,0
2007-08-21,7.9023,8.0578,7.9023,8.0382,90562,0
2007-08-22,8.0134,8.1439,8.0076,8.0323,81656,0
2007-08-23,8.0443,8.1881,8.0443,8.0857,112819,0
2007-08-24,8.0578,8.1198,8.0578,8.0991,44359,0
2007-08-27,8.0777,8.0777,8.0443,8.0443,64929,0
2007-08-28,8.0648,8.0777,8.0012,8.0188,54802,0
2007-08-29,8.0323,8.1317,8.0323,8.1129,98544,0
2007-08-30,8.1317,8.1439,8.0507,8.1368,47276,0
2007-08-31,8.1633,8.2081,8.1564,8.1693,71681,0
2007-09-04,8.1824,8.2289,8.1824,8.2012,42666,0
2007-09-05,8.2563,8.2747,8.2081,8.2289,44359,0
2007-09-06,8.2622,8.4934,8.2622,8.4672,290414,0
2007-09-07,8.3848,8.5892,8.3848,8.5349,190024,0
2007-09-10,8.5607,8.599,8.4812,8.5349,119881,0
2007-09-11,8.4934,8.5607,8.4934,8.5349,88568,0
2007-09-12,8.4934,8.5209,8.4326,8.5209,53418,0
2007-09-13,8.4883,8.5209,8.4124,8.4326,50649,0
2007-09-14,8.4124,8.4326,8.3648,8.379,65700,0
2007-09-17,8.3578,8.425,8.3507,8.425,55720,0
2007-09-18,8.4446,8.5291,8.4063,8.5291,89793,0
2007-09-19,8.5012,8.5012,8.3989,8.4812,71372,0
2007-09-20,8.4063,8.425,8.3718,8.425,65845,0
2007-09-21,8.456,8.4617,8.3718,8.425,49121,0
2007-09-24,8.4934,8.4934,8.3578,8.3718,88406,0
2007-09-25,8.4494,8.4494,8.3648,8.3718,119264,0
2007-09-26,8.3718,8.4326,8.3718,8.4173,36377,0
2007-09-27,8.3718,8.4494,8.343,8.4326,72908,0
2007-09-28,8.4617,8.4617,8.3507,8.3718,112819,0
2007-10-01,8.343,8.3989,8.3185,8.3578,83656,0
2007-10-02,8.4063,8.4063,8.3316,8.343,71528,0
2007-10-03,8.3578,8.425,8.3064,8.3848,122645,0
2007-10-04,8.3507,8.3718,8.2747,8.3246,129394,0
2007-10-05,8.2486,8.3185,8.2416,8.2416,101764,0
2007-10-08,8.2416,8.2938,8.2148,8.2219,69841,0
2007-10-09,8.2289,8.2486,8.1505,8.2347,163166,0
2007-10-10,8.2081,8.2622,8.1881,8.2148,73060,0
2007-10-11,8.1943,8.2347,8.1762,8.1824,136146,0
2007-10-12,8.1824,8.2219,8.1564,8.1943,64929,0
2007-10-15,8.1693,8.2081,8.1693,8.1881,53881,0
2007-10-16,8.1505,8.2148,8.1368,8.1762,73525,0
2007-10-17,8.1943,8.1943,8.1368,8.1824,65546,0
2007-10-18,8.1564,8.2696,8.1564,8.2622,81810,0
2007-10-19,8.2148,8.2696,8.2148,8.2622,41600,0
2007-10-22,8.1824,8.2938,8.1824,8.2747,54646,0
2007-10-23,8.3117,8.3117,8.2747,8.3064,26550,0
2007-10-24,8.3064,8.3064,8.1693,8.1943,174215,0
2007-10-25,8.1693,8.1693,8.0134,8.0578,257411,0
2007-10-26,8.0648,8.0777,7.9352,8.0012,155027,0
2007-10-29,7.9289,7.9816,7.8897,7.9352,221643,0
2007-10-30,7.9622,7.9622,7.863,7.863,212285,0
2007-10-31,7.9023,7.9081,7.863,7.882,405073,0
2007-11-01,7.882,7.9689,7.838,7.882,312826,0
2007-11-02,7.882,7.9622,7.8314,7.9622,364390,0
2007-11-05,8.0578,8.0578,7.8256,7.863,105145,0
2007-11-06,7.838,7.9023,7.838,7.9023,110514,0
2007-11-07,7.8439,7.882,7.838,7.8566,159791,0
2007-11-08,7.7524,7.8566,7.6548,7.8051,138300,0
2007-11-09,7.7456,7.7853,7.7068,7.7068,167005,0
2007-11-12,7.7068,7.7068,7.6353,7.6617,99465,0
2007-11-13,7.6289,7.7068,7.6156,7.6484,145322,0
2007-11-14,7.5901,7.6484,7.5769,7.6095,106472,0
2007-11-15,7.4399,7.5572,7.4399,7.5118,146789,0
2007-11-16,7.4599,7.5901,7.4599,7.5901,241288,0
2007-11-19,7.5445,7.6548,7.5376,7.6548,141984,0
2007-11-20,7.6028,7.7524,7.6028,7.694,168845,0
2007-11-21,7.6548,7.7984,7.6548,7.7721,110362,0
2007-11-23,7.7657,7.8314,7.7657,7.8181,47122,0
2007-11-26,7.6156,7.8566,7.6156,7.8051,228555,0
2007-11-27,7.5701,7.8695,7.5701,7.8439,207063,0
2007-11-28,7.882,7.9689,7.7984,7.9622,88684,0
2007-11-29,7.9154,7.9689,7.8695,7.9154,165969,0
2007-11-30,8.0443,8.0443,7.8897,7.8951,144452,0
2007-12-03,7.7068,7.9934,7.7068,7.9352,232859,0
2007-12-04,7.8897,8.0134,7.8897,7.9554,215507,0
2007-12-05,7.9622,8.0188,7.9221,7.9622,339990,0
2007-12-06,7.9622,8.0012,7.882,8.0012,230088,0
2007-12-07,7.9554,8.0012,7.9154,7.9934,168997,0
2007-12-10,7.9753,8.0188,7.9221,7.9934,200620,0
2007-12-11,7.9352,8.0256,7.9352,8.0076,140436,0
2007-12-12,7.9622,8.0134,7.9492,8.0076,137222,0
2007-12-13,7.9816,8.0134,7.9023,7.9023,172217,0
2007-12-14,7.9023,7.9554,7.882,7.9289,91483,0
2007-12-17,7.838,7.8897,7.8256,7.8314,155642,0
2007-12-18,7.7195,7.8566,7.7068,7.7917,153761,0
2007-12-19,7.7917,7.8181,7.74,7.8181,188493,0
2007-12-20,7.8566,7.9352,7.7721,7.8181,219783,0
2007-12-21,7.8118,7.8498,7.7789,7.8051,243907,0
2007-12-24,7.7594,7.8118,7.7068,7.7721,179128,0
2007-12-26,7.7524,7.8314,7.7456,7.8051,168071,0
2007-12-27,7.7721,7.8314,7.7006,7.7721,284573,0
2007-12-28,7.7917,7.8897,7.7134,7.882,329173,0
2007-12-31,7.9753,7.9753,7.8181,7.8755,321428,0
2008-01-02,7.9816,8.0382,7.9081,8.0256,164296,0
2008-01-03,7.9753,8.1693,7.9753,8.1693,157759,0
2008-01-04,8.2012,8.3316,8.1762,8.3316,253910,0
2008-01-07,8.3246,8.379,8.2747,8.379,113038,0
2008-01-08,8.3989,8.4672,8.343,8.4672,185801,0
2008-01-09,8.4617,8.4672,8.3848,8.4387,204911,0
2008-01-10,8.4387,8.5142,8.425,8.4672,76775,0
2008-01-11,8.4494,8.5291,8.4124,8.4387,131211,0
2008-01-14,8.379,8.4883,8.379,8.4672,225586,0
2008-01-15,8.4672,8.5892,8.4617,8.5892,186761,0
2008-01-16,8.616,8.6317,8.5424,8.616,170713,0
2008-01-17,8.8358,8.8358,8.5491,8.5607,124691,0
2008-01-18,8.5607,8.5823,8.3848,8.425,198202,0
2008-01-22,8.2148,8.5926,8.1317,8.5679,181355,0
2008-01-23,8.664,8.7326,8.5012,8.6578,149197,0
2008-01-24,8.6386,8.7482,8.616,8.6928,186392,0
2008-01-25,8.664,8.7181,8.5424,8.5892,146786,0
2008-01-28,8.5349,8.5607,8.474,8.5209,244364,0
2008-01-29,8.6317,8.6317,8.3848,8.474,317884,0
2008-01-30,8.4617,8.5424,8.456,8.4672,115397,0
2008-01-31,8.4672,8.5142,8.456,8.4934,103311,0
2008-02-01,8.5069,8.6109,8.4883,8.4883,116659,0
2008-02-04,8.5607,8.5607,8.4494,8.5142,94093,0
2008-02-05,8.5142,8.6109,8.4883,8.599,133274,0
2008-02-06,8.5491,8.599,8.5491,8.599,33306,0
2008-02-07,8.599,8.7035,8.599,8.6863,122029,0
2008-02-08,8.6863,8.698,8.6109,8.6787,45127,0
2008-02-11,8.698,8.7326,8.6243,8.7181,65346,0
2008-02-12,8.664,8.7808,8.664,8.7326,117226,0
2008-02-13,8.6787,8.7035,8.4326,8.4326,115433,0
2008-02-14,8.664,8.664,8.0256,8.0323,347006,0
2008-02-15,8.0323,8.1505,7.8897,8.1505,191771,0
2008-02-19,8.1943,8.2563,8.0578,8.2563,150271,0
2008-02-20,8.2081,8.2622,8.0443,8.0914,99605,0
2008-02-21,8.0443,8.0578,7.882,7.9816,170752,0
2008-02-22,7.9753,7.9753,7.8498,7.863,163934,0
2008-02-25,7.9081,7.9816,7.882,7.9352,153913,0
2008-02-26,7.9876,7.9876,7.8695,7.9023,93328,0
2008-02-27,7.9352,7.9622,7.8566,7.8897,88109,0
2008-02-28,7.8439,7.8755,7.6873,7.74,118497,0
2008-02-29,7.6686,7.7917,7.5769,7.5833,127733,0
2008-03-03,7.6484,7.9081,7.6484,7.8439,225185,0
2008-03-04,7.8498,7.8951,7.7068,7.8256,208752,0
2008-03-05,7.7721,7.9934,7.7721,7.9934,128323,0
2008-03-06,7.9816,8.0256,7.4985,7.7456,495549,0
2008-03-07,7.7456,7.7657,7.6617,7.726,299240,0
2008-03-10,7.6746,7.7789,7.6686,7.694,315837,0
2008-03-11,7.6686,7.8118,7.6686,7.7789,255617,0
2008-03-12,7.7524,7.7524,7.6227,7.6289,169509,0
2008-03-13,7.5572,7.6548,7.5572,7.5965,82409,0
2008-03-14,7.6421,7.6548,7.5572,7.5572,98481,0
2008-03-17,7.5246,7.5833,7.4268,7.4529,115405,0
2008-03-18,7.4529,7.6095,7.4529,7.5833,160768,0
2008-03-19,7.5901,7.7006,7.5311,7.5445,133003,0
2008-03-20,7.6289,7.6289,7.4599,7.4599,158711,0
2008-03-24,7.6746,7.6746,7.4985,7.5572,183113,0
2008-03-25,7.5965,7.6289,7.4985,7.6289,141244,0
2008-03-26,7.7134,7.7134,7.6227,7.7068,91026,0
2008-03-27,7.7068,7.74,7.6617,7.726,109961,0
2008-03-28,7.7006,7.7456,7.6812,7.6812,52439,0
2008-03-31,7.7325,7.7524,7.7006,7.7006,83669,0
2008-04-01,7.7789,7.7984,7.7195,7.74,100533,0
2008-04-02,7.7594,7.7594,7.7006,7.7524,77821,0
2008-04-03,7.7524,7.7853,7.7325,7.7524,99307,0
2008-04-04,7.7524,7.7853,7.726,7.7456,65700,0
2008-04-07,7.7195,7.8256,7.7195,7.8256,39946,0
2008-04-08,7.7853,7.8439,7.7325,7.74,64520,0
2008-04-09,7.7325,7.8051,7.7134,7.7721,42517,0
2008-04-10,7.7721,7.882,7.7721,7.8439,74778,0
2008-04-11,7.7594,7.8314,7.7195,7.8051,97776,0
2008-04-14,7.8181,7.8498,7.7721,7.7721,89376,0
2008-04-15,7.7789,7.8051,7.7524,7.7524,80918,0
2008-04-16,7.7594,7.8439,7.7524,7.8439,65882,0
2008-04-17,7.8695,7.9492,7.8181,7.9423,106351,0
2008-04-18,7.9492,7.9753,7.9154,7.9423,44751,0
2008-04-21,7.9352,7.9753,7.9023,7.9221,78727,0
2008-04-22,7.9081,7.9753,7.8897,7.9352,42651,0
2008-04-23,7.8897,8.0012,7.8897,8.0012,70787,0
2008-04-24,8.0188,8.0188,7.9622,7.9622,81352,0
2008-04-25,8.0012,8.0012,7.9554,7.9554,70614,0
2008-04-28,7.9689,8.0076,7.9492,7.9492,121496,0
2008-04-29,7.9934,8.0134,7.9492,7.9753,90562,0
2008-04-30,8.0012,8.0012,7.9492,7.9753,34478,0
2008-05-01,7.9816,8.0382,7.9816,7.9934,61990,0
2008-05-02,8.0076,8.0382,7.9934,8.0382,49797,0
2008-05-05,8.0188,8.0382,7.9081,7.9081,184377,0
2008-05-06,7.9081,7.9622,7.8951,7.9081,155992,0
2008-05-07,7.8951,7.9492,7.882,7.9081,100961,0
2008-05-08,7.9081,7.9352,7.8498,7.8897,91075,0
2008-05-09,7.8755,7.9289,7.8498,7.8897,132555,0
2008-05-12,7.882,8.0443,7.8498,7.863,179767,0
2008-05-13,7.863,7.882,7.7721,7.7853,88150,0
2008-05-14,7.7006,7.8951,7.7006,7.8951,88379,0
2008-05-15,7.882,7.9492,7.8314,7.9492,89689,0
2008-05-16,7.8897,7.9816,7.8897,7.9081,126252,0
2008-05-19,7.8498,8.0188,7.8498,8.0134,98984,0
2008-05-20,8.0076,8.0382,7.9492,8.0188,70305,0
2008-05-21,7.9816,8.0443,7.9753,7.9753,81536,0
2008-05-22,7.9622,7.9934,7.9289,7.9289,105215,0
2008-05-23,7.9689,8.0012,7.8951,7.9081,71257,0
2008-05-27,8.0256,8.0256,7.8897,7.9289,67869,0
2008-05-28,8.0076,8.0323,7.8897,8.0323,94653,0
2008-05-29,8.0188,8.0323,7.9492,7.9753,137477,0
2008-05-30,7.8755,8.0134,7.8755,7.9689,92579,0
2008-06-02,8.0323,8.0382,7.9554,8.0382,54125,0
2008-06-03,7.9876,8.0256,7.9554,7.9816,100494,0
2008-06-04,7.9816,7.9816,7.9154,7.9154,58340,0
2008-06-05,7.8498,7.9622,7.8498,7.9554,67826,0
2008-06-06,7.882,7.9622,7.882,7.9554,75480,0
2008-06-09,7.9221,7.9689,7.9154,7.9492,74877,0
2008-06-10,7.9492,7.9934,7.9221,7.9753,114923,0
2008-06-11,7.9221,7.9622,7.8695,7.882,85092,0
2008-06-12,7.7984,7.8951,7.7657,7.7657,76404,0
2008-06-13,7.7853,7.7853,7.7068,7.7068,67953,0
2008-06-16,7.7456,7.8181,7.7195,7.7853,93438,0
2008-06-17,7.7594,7.8118,7.7594,7.7917,109248,0
2008-06-18,7.726,7.8051,7.6812,7.74,107469,0
2008-06-19,7.7524,7.7524,7.7195,7.74,39957,0
2008-06-20,7.726,7.7524,7.6686,7.6686,60738,0
2008-06-23,7.694,7.7134,7.5052,7.5833,134431,0
2008-06-24,7.6095,7.6421,7.5376,7.6353,141312,0
2008-06-25,7.7721,7.7721,7.6421,7.6617,112720,0
2008-06-26,7.5445,7.7068,7.5445,7.6812,45010,0
2008-06-27,7.726,7.726,7.6484,7.7006,87328,0
2008-06-30,7.5965,7.74,7.5965,7.7068,83798,0
2008-07-01,7.726,7.7657,7.726,7.74,63905,0
2008-07-02,7.7456,7.8439,7.7456,7.8256,129224,0
2008-07-03,8.0323,8.0323,7.7721,7.8256,72054,0
2008-07-07,7.8314,7.863,7.7853,7.8118,69482,0
2008-07-08,8.0323,8.0323,7.7853,7.863,96569,0
2008-07-09,7.9023,7.9023,7.7917,7.8566,116686,0
2008-07-10,7.838,7.8566,7.7594,7.7721,234810,0
2008-07-11,7.9423,7.9423,7.6686,7.6746,157979,0
2008-07-14,7.6617,7.726,7.5965,7.5965,75080,0
2008-07-15,7.7789,7.7789,7.4855,7.5572,170892,0
2008-07-16,7.7789,7.7789,7.5246,7.6617,91123,0
2008-07-17,7.6617,7.7068,7.6353,7.7068,75590,0
2008-07-18,7.6686,7.694,7.5901,7.6289,106717,0
2008-07-21,7.5769,7.6812,7.5701,7.6484,68290,0
2008-07-22,7.6421,7.6421,7.5507,7.5833,118684,0
2008-07-23,7.5572,7.5769,7.4855,7.518,141119,0
2008-07-24,7.5507,7.5507,7.3947,7.4338,149593,0
2008-07-25,7.4338,7.4529,7.4006,7.4338,122643,0
2008-07-28,7.6421,7.6421,7.414,7.4338,166025,0
2008-07-29,7.4074,7.518,7.4006,7.4792,113644,0
2008-07-30,7.3947,7.5246,7.3947,7.4399,89314,0
2008-07-31,7.4529,7.4923,7.4399,7.4529,109226,0
2008-08-01,7.5507,7.5507,7.4399,7.4792,143597,0
2008-08-04,7.4599,7.5246,7.4599,7.5118,83437,0
2008-08-05,7.6617,7.6617,7.4726,7.4923,102311,0
2008-08-06,7.5572,7.5572,7.4399,7.4792,95350,0
2008-08-07,7.4268,7.5118,7.414,7.4268,116994,0
2008-08-08,7.5507,7.5507,7.4074,7.4599,146091,0
2008-08-11,7.5246,7.5246,7.414,7.4399,128488,0
2008-08-12,7.4529,7.4726,7.414,7.4207,105365,0
2008-08-13,7.3684,7.4399,7.3554,7.3614,117784,0
2008-08-14,7.4338,7.4338,7.3554,7.3746,161811,0
2008-08-15,7.3554,7.414,7.3554,7.3947,131571,0
2008-08-18,7.3684,7.4923,7.3684,7.4726,112899,0
2008-08-19,7.4467,7.4726,7.3816,7.4006,139692,0
2008-08-20,7.3947,7.4726,7.3947,7.4599,148859,0
2008-08-21,7.4659,7.4855,7.4268,7.4268,92287,0
2008-08-22,7.4268,7.4792,7.414,7.414,100514,0
2008-08-25,7.4529,7.4923,7.4268,7.4923,65356,0
2008-08-26,7.4923,7.5965,7.4399,7.5246,180632,0
2008-08-27,7.5118,7.6156,7.5118,7.6028,96665,0
2008-08-28,7.6156,7.6548,7.5833,7.5833,154353,0
2008-08-29,7.564,7.6421,7.5507,7.5901,75759,0
2008-09-02,7.5311,7.6421,7.5311,7.5833,86580,0
2008-09-03,7.5701,7.5965,7.5311,7.5572,90414,0
2008-09-04,7.5572,7.5701,7.5246,7.5311,62813,0
2008-09-05,7.5311,7.6289,7.4467,7.6156,95782,0
2008-09-08,7.6227,7.6617,7.6028,7.6156,159212,0
2008-09-09,7.6484,7.6484,7.564,7.6028,101486,0
2008-09-10,7.5701,7.6353,7.5572,7.5965,120918,0
2008-09-11,7.5572,7.5769,7.4792,7.4855,123309,0
2008-09-12,7.4855,7.5052,7.4599,7.4659,107297,0
2008-09-15,7.4659,7.5376,7.4006,7.4207,124526,0
2008-09-16,7.3947,7.4467,7.2249,7.2641,140990,0
2008-09-17,7.2898,7.2898,7.0033,7.0033,251286,0
2008-09-18,7.0033,7.1013,6.4235,6.8275,353134,0
2008-09-19,7.1532,7.2249,7.0491,7.2186,170365,0
2008-09-22,7.2249,7.2382,6.8405,6.8475,159954,0
2008-09-23,6.8405,6.9382,6.7303,6.8405,121967,0
2008-09-24,6.8018,6.9775,6.8018,6.8796,91253,0
2008-09-25,6.8018,7.1399,6.8018,7.1273,125934,0
2008-09-26,7.0946,7.1532,6.7949,7.1079,71021,0
2008-09-29,7.6289,7.6289,6.5153,6.6324,120324,0
2008-09-30,6.6324,6.7886,6.1043,6.4688,210255,0
2008-10-01,6.5344,6.8018,6.5153,6.8018,120621,0
2008-10-02,6.6578,6.7949,6.6578,6.6578,78890,0
2008-10-03,6.7303,6.8341,6.5801,6.5801,93743,0
2008-10-06,6.5801,6.5801,5.8696,5.8897,164840,0
2008-10-07,5.3748,6.3064,5.3748,5.8309,151634,0
2008-10-08,5.5313,6.111,5.3617,5.8246,197819,0
2008-10-09,5.8246,5.9543,4.7295,4.7625,222957,0
2008-10-10,4.5671,4.5736,3.9091,4.0521,405683,0
2008-10-13,4.1699,5.1142,4.1699,4.938,317340,0
2008-10-14,5.0488,5.401,4.9321,5.1532,257056,0
2008-10-15,5.1532,5.2447,4.8601,4.958,180081,0
2008-10-16,5.127,5.1794,5.0033,5.1532,111217,0
2008-10-17,5.1464,5.4203,5.0622,5.3748,141101,0
2008-10-20,5.5245,5.655,5.3874,5.5901,115665,0
2008-10-21,5.5313,5.7003,5.4399,5.6158,124779,0
2008-10-22,5.7003,5.8309,5.4858,5.7918,111487,0
2008-10-23,5.798,6.1632,5.798,6.0719,140049,0
2008-10-24,5.9024,6.0266,5.5505,5.8309,194085,0
2008-10-27,5.7656,5.9614,5.7074,5.7726,91857,0
2008-10-28,5.9938,6.0585,5.7394,6.0002,171285,0
2008-10-29,5.9481,6.0981,5.8377,5.9809,106607,0
2008-10-30,6.0585,6.0585,5.7464,5.7464,121168,0
2008-10-31,5.8309,5.8767,5.4722,5.4722,180221,0
2008-11-03,5.6027,5.6158,5.4469,5.4858,160095,0
2008-11-04,5.5641,5.5641,5.4203,5.5313,261629,0
2008-11-05,5.4661,5.9543,5.4661,5.8897,197017,0
2008-11-06,5.9287,6.1174,5.8897,6.1174,174663,0
2008-11-07,6.0719,6.2091,6.0585,6.1239,124425,0
2008-11-10,6.1761,6.1827,6.0585,6.1043,138606,0
2008-11-11,6.1372,6.1372,5.922,5.9287,79949,0
2008-11-12,6.0266,6.0266,5.5054,5.6809,161676,0
2008-11-13,5.5964,5.798,5.5766,5.7592,175362,0
2008-11-14,5.798,5.8246,5.6487,5.7137,65200,0
2008-11-17,5.8696,5.8696,5.4594,5.5446,158756,0
2008-11-18,5.5901,5.6616,5.4335,5.4792,130493,0
2008-11-19,5.4269,5.5313,5.2969,5.3029,91809,0
2008-11-20,5.3164,5.4792,5.0555,5.127,138117,0
2008-11-21,5.1076,5.1926,5.0163,5.1664,174364,0
2008-11-24,5.5766,5.5766,5.0748,5.3291,228490,0
2008-11-25,5.3814,5.4142,5.2188,5.2834,140290,0
2008-11-26,5.2834,5.5054,5.1985,5.4142,153495,0
2008-11-28,5.3944,5.5313,5.3748,5.4594,50683,0
2008-12-01,5.2447,5.4792,5.1464,5.1464,85390,0
2008-12-02,5.5181,5.5181,5.0233,5.0233,159791,0
2008-12-03,5.0163,5.0748,4.8276,4.9321,139422,0
2008-12-04,4.8857,4.938,4.7429,4.7429,123181,0
2008-12-05,4.7429,4.7881,4.5605,4.7366,191693,0
2008-12-08,5.1142,5.1142,4.5279,4.5279,149086,0
2008-12-09,4.5538,4.5538,4.2215,4.3844,316677,0
2008-12-10,4.3324,4.6389,4.1431,4.3196,305021,0
2008-12-11,4.1699,4.2805,4.0848,4.15,297889,0
2008-12-12,4.1043,4.1699,3.9805,4.0521,334363,0
2008-12-15,4.0133,4.1043,3.9091,3.9091,345618,0
2008-12-16,3.9415,4.0006,3.8373,3.9286,290504,0
2008-12-17,4.0064,4.1431,3.9286,4.1043,338597,0
2008-12-18,3.9805,4.3782,3.9805,4.3256,201940,0
2008-12-19,4.2739,4.5801,4.2739,4.5801,291879,0
2008-12-22,4.4625,4.7166,4.4625,4.6904,260159,0
2008-12-23,4.7105,5.2704,4.508,4.6579,310610,0
2008-12-24,4.6904,4.7366,4.6255,4.7366,110890,0
2008-12-26,4.9054,4.9054,4.7686,4.8601,138628,0
2008-12-29,4.8411,4.9773,4.5865,4.7561,510115,0
2008-12-30,4.7561,4.9773,4.6904,4.9124,360628,0
2008-12-31,4.8276,5.0163,4.8017,4.8667,234415,0
2009-01-02,4.9124,5.2117,4.9124,5.1794,115194,0
2009-01-05,5.3487,5.5702,5.264,5.4661,121797,0
2009-01-06,5.401,5.6809,5.401,5.6095,166028,0
2009-01-07,5.7726,5.7726,5.5374,5.5702,110310,0
2009-01-08,5.5641,5.7784,5.5181,5.5901,190409,0
2009-01-09,5.5054,5.8246,5.5054,5.7656,267953,0
2009-01-12,5.6158,5.9809,5.6158,5.9614,211014,0
2009-01-13,6.1892,6.1892,5.7656,5.8636,199719,0
2009-01-14,5.8567,5.8636,5.7003,5.7269,141293,0
2009-01-15,5.7269,5.7726,5.655,5.7137,123455,0
2009-01-16,5.7137,6.0914,5.7137,6.0585,134893,0
2009-01-20,5.974,6.0585,5.6742,5.7137,193222,0
2009-01-21,5.7726,5.798,5.6683,5.7918,77916,0
2009-01-22,5.7726,5.8897,5.7197,5.8309,67142,0
2009-01-23,5.8179,5.9024,5.7784,5.8246,110942,0
2009-01-26,5.7592,5.8961,5.7592,5.7784,89264,0
2009-01-27,5.8246,5.9614,5.8246,5.9481,93095,0
2009-01-28,5.9351,6.0134,5.8636,6.0002,82421,0
2009-01-29,5.9543,6.0719,5.9024,5.9287,73161,0
2009-01-30,5.9871,5.9871,5.805,5.8246,109927,0
2009-02-02,5.7918,5.974,5.7918,5.9417,88103,0
2009-02-03,5.8961,6.1174,5.8961,6.0459,131459,0
2009-02-04,5.9938,6.1632,5.9938,6.1305,105754,0
2009-02-05,6.0848,6.3454,6.0848,6.3192,135057,0
2009-02-06,6.3192,6.4499,6.3192,6.4044,91261,0
2009-02-09,6.3392,6.4688,6.2997,6.4559,83587,0
2009-02-10,6.4173,6.6324,6.3192,6.3653,87032,0
2009-02-11,6.3064,6.3849,6.248,6.3322,79432,0
2009-02-12,6.2736,6.3322,6.2284,6.2347,70148,0
2009-02-13,6.2021,6.2218,6.1174,6.1503,79210,0
2009-02-17,5.9809,6.0848,5.7592,5.883,156889,0
2009-02-18,5.8179,5.8696,5.7137,5.7269,154582,0
2009-02-19,5.7269,5.8505,5.7137,5.7592,76497,0
2009-02-20,5.7464,5.7464,5.3944,5.5505,150378,0
2009-02-23,5.5245,5.6287,5.4528,5.4722,104349,0
2009-02-24,5.5641,6.1699,5.4722,5.8636,230848,0
2009-02-25,6.0585,6.111,5.8696,6.0783,135535,0
2009-02-26,6.4235,6.4235,5.9938,6.2607,179195,0
2009-02-27,6.3129,6.3586,6.1955,6.2997,79263,0
2009-03-02,6.254,6.2934,5.8636,5.8636,214206,0
2009-03-03,5.8246,5.8961,5.7856,5.8309,64687,0
2009-03-04,5.8636,6.1043,5.8505,6.0266,83766,0
2009-03-05,5.8636,5.9287,5.7856,5.7856,41407,0
2009-03-06,5.8567,5.8767,5.5641,5.5901,96331,0
2009-03-09,6.0266,6.0266,5.5245,5.5702,55981,0
2009-03-10,5.9871,5.9871,5.6027,5.7726,83726,0
2009-03-11,5.8636,5.8961,5.7329,5.8567,75143,0
2009-03-12,5.8439,6.0066,5.8377,5.9614,104347,0
2009-03-13,6.0585,6.0585,5.9543,6.0266,68788,0
2009-03-16,5.9809,6.1174,5.9543,6.0523,85984,0
2009-03-17,6.0066,6.0914,5.9543,6.0459,43509,0
2009-03-18,6.0783,6.1174,6.0134,6.0981,70739,0
2009-03-19,6.1174,6.1433,5.9156,5.9809,74797,0
2009-03-20,5.9287,6.0585,5.9156,5.974,32972,0
2009-03-23,5.974,6.3454,5.974,6.1239,63187,0
2009-03-24,6.1305,6.1305,5.9938,6.111,84797,0
2009-03-25,6.1433,6.1433,6.0523,6.1043,64204,0
2009-03-26,6.1827,6.2091,6.0981,6.2021,73409,0
2009-03-27,6.0981,6.2411,6.0981,6.2284,30146,0
2009-03-30,6.254,6.254,5.9351,5.9938,127367,0
2009-03-31,5.9417,6.1564,5.8112,6.0392,79730,0
2009-04-01,6.1503,6.1761,6.0326,6.1503,63424,0
2009-04-02,6.248,6.248,6.1239,6.2021,56437,0
2009-04-03,6.1632,6.1955,6.111,6.1632,58545,0
2009-04-06,6.1503,6.1503,6.0981,6.1239,32479,0
2009-04-07,6.1239,6.1503,6.0326,6.0326,74858,0
2009-04-08,6.0002,6.0585,5.922,5.9543,130273,0
2009-04-09,5.9871,6.0719,5.9614,6.0326,61074,0
2009-04-13,6.2347,6.2347,5.8636,5.8636,76283,0
2009-04-14,5.8961,5.974,5.8961,5.9614,52615,0
2009-04-15,6.0002,6.1043,5.9809,6.1043,82438,0
2009-04-16,6.1043,6.1892,6.1043,6.1827,57401,0
2009-04-17,6.1372,6.2152,6.1372,6.1632,62235,0
2009-04-20,6.2347,6.2347,5.9543,6.1239,68799,0
2009-04-21,6.0134,6.2677,6.0134,6.1761,91177,0
2009-04-22,6.1372,6.3064,6.1372,6.254,59344,0
2009-04-23,6.2284,6.3976,6.2284,6.3777,64965,0
2009-04-24,6.4106,6.4106,6.2997,6.3777,47406,0
2009-04-27,6.4366,6.4499,6.3454,6.3976,53544,0
2009-04-28,6.4433,6.4824,6.3976,6.4433,82607,0
2009-04-29,6.4762,6.4957,6.4762,6.4957,54897,0
2009-04-30,6.5541,6.5737,6.3849,6.3976,105412,0
2009-05-01,6.4762,6.5084,6.3908,6.4499,74027,0
2009-05-04,6.4499,6.5153,6.3908,6.4173,121650,0
2009-05-05,6.4303,6.4762,6.3262,6.3849,84904,0
2009-05-06,6.3777,6.4957,6.2997,6.4688,98889,0
2009-05-07,6.5471,6.5471,6.3908,6.4106,36763,0
2009-05-08,6.3849,6.6191,6.3849,6.5541,147185,0
2009-05-11,6.5344,6.6057,6.5017,6.5282,101959,0
2009-05-12,6.541,6.541,6.4632,6.5282,98915,0
2009-05-13,6.5153,6.5471,6.4824,6.5153,65714,0
2009-05-14,6.6191,6.6191,6.5017,6.5672,77172,0
2009-05-15,6.5996,6.6451,6.5672,6.6057,35058,0
2009-05-18,6.6057,6.7233,6.5541,6.6773,98412,0
2009-05-19,6.6385,6.6385,6.4957,6.5471,167751,0
2009-05-20,6.5602,6.6773,6.5084,6.5084,139687,0
2009-05-21,6.5541,6.6057,6.4688,6.5017,134208,0
2009-05-22,6.5084,6.5471,6.4824,6.4824,96110,0
2009-05-26,6.5084,6.6127,6.4824,6.5541,126944,0
2009-05-27,6.5344,6.6253,6.5344,6.5602,116333,0
2009-05-28,6.6578,6.6578,6.5017,6.5153,135616,0
2009-05-29,6.5801,6.5801,6.4762,6.4888,100958,0
2009-06-01,6.4824,6.6451,6.4762,6.5153,136172,0
2009-06-02,6.5866,6.6385,6.5211,6.6324,62721,0
2009-06-03,6.5801,6.6578,6.5017,6.6127,167832,0
2009-06-04,6.6127,6.6842,6.6127,6.6578,84625,0
2009-06-05,6.6515,6.7623,6.6127,6.6191,69949,0
2009-06-08,6.5344,6.6714,6.5344,6.6647,115118,0
2009-06-09,6.6714,6.6773,6.6324,6.6647,26266,0
2009-06-10,6.7037,6.7037,6.5344,6.6253,72180,0
2009-06-11,6.6057,6.6253,6.4762,6.5211,57777,0
2009-06-12,6.541,6.541,6.3192,6.3522,116749,0
2009-06-15,6.3522,6.3908,6.0459,6.2218,148806,0
2009-06-16,6.1955,6.3129,6.1955,6.3064,187254,0
2009-06-17,6.3262,6.3849,6.2997,6.3522,75126,0
2009-06-18,6.3522,6.4366,6.3522,6.3976,53939,0
2009-06-19,6.4173,6.5211,6.4044,6.5017,79163,0
2009-06-22,6.4632,6.4957,6.2934,6.3262,41489,0
2009-06-23,6.3908,6.4366,6.3064,6.4044,72640,0
2009-06-24,6.4762,6.4824,6.3586,6.4499,47014,0
2009-06-25,6.4888,6.4888,6.3719,6.4559,107284,0
2009-06-26,6.4173,6.5211,6.3719,6.3719,73823,0
2009-06-29,6.3908,6.4499,6.3908,6.4044,65997,0
2009-06-30,6.4433,6.5017,6.4366,6.4762,94586,0
2009-07-01,6.4303,6.5153,6.4173,6.4559,77458,0
2009-07-02,6.4559,6.4762,6.3719,6.4366,52248,0
2009-07-06,6.3522,6.4824,6.3522,6.4559,73708,0
2009-07-07,6.5153,6.5344,6.3849,6.4235,107212,0
2009-07-08,6.5084,6.5541,6.3849,6.541,160199,0
2009-07-09,6.541,6.5737,6.4632,6.5084,70786,0
2009-07-10,6.5153,6.5211,6.4632,6.4888,91729,0
2009-07-13,6.4173,6.5282,6.4173,6.5211,78537,0
2009-07-14,6.541,6.5471,6.4235,6.5153,63026,0
2009-07-15,6.5153,6.6253,6.4824,6.6057,143816,0
2009-07-16,6.6253,6.6253,6.5471,6.6127,43348,0
2009-07-17,6.6057,6.6127,6.5471,6.5801,56345,0
2009-07-20,6.5211,6.6191,6.5211,6.6191,34703,0
2009-07-21,6.5866,6.6191,6.5801,6.6127,58949,0
2009-07-22,6.6057,6.6253,6.5541,6.6127,70650,0
2009-07-23,6.6057,6.6451,6.5801,6.6057,92694,0
2009-07-24,6.7037,6.7037,6.5737,6.6127,81130,0
2009-07-27,6.6191,6.7107,6.5866,6.7107,100177,0
2009-07-28,6.6842,6.8078,6.6385,6.7756,228771,0
2009-07-29,6.7949,6.8275,6.7037,6.7886,127768,0
2009-07-30,6.8144,6.9123,6.8018,6.9058,84884,0
2009-07-31,6.9319,7.0164,6.9191,6.9454,80223,0
2009-08-03,7.0164,7.0301,6.9253,7.0301,130549,0
2009-08-04,7.0164,7.0301,6.9581,6.9775,106848,0
2009-08-05,6.9645,7.0687,6.9382,6.9454,148100,0
2009-08-06,6.9775,6.997,6.9058,6.9645,97947,0
2009-08-07,6.997,6.997,6.8926,6.951,159343,0
2009-08-10,7.0301,7.1013,6.951,7.0301,135931,0
2009-08-11,6.9906,7.036,6.9319,6.9906,139050,0
2009-08-12,6.9775,6.9775,6.9191,6.9645,84399,0
2009-08-13,6.9382,7.1532,6.9123,6.984,96798,0
2009-08-14,6.9382,6.997,6.9382,6.9906,74265,0
2009-08-17,6.9382,7.0033,6.9253,6.9709,77024,0
2009-08-18,6.9123,7.0687,6.9123,6.9906,96286,0
2009-08-19,7.0229,7.0687,7.0033,7.0555,83692,0
2009-08-20,7.0301,7.1399,7.0229,7.0687,134260,0
2009-08-21,7.121,7.1599,7.0752,7.1599,105896,0
2009-08-24,7.1795,7.2641,7.1143,7.1731,119929,0
2009-08-25,7.2382,7.2838,7.1731,7.2772,133496,0
2009-08-26,7.2772,7.3614,7.2511,7.3098,160623,0
2009-08-27,7.2838,7.3614,7.2706,7.3422,104002,0
2009-08-28,7.3422,7.3947,7.3422,7.3876,74218,0
2009-08-31,7.3554,7.4399,7.3554,7.4268,164656,0
2009-09-01,7.3684,7.4659,7.3684,7.4338,148870,0
2009-09-02,7.4659,7.5445,7.4268,7.4985,107107,0
2009-09-03,7.4467,7.5901,7.4399,7.4399,109537,0
2009-09-04,7.5507,7.7006,7.5376,7.694,123090,0
2009-09-08,7.7524,7.8181,7.5965,7.7325,184610,0
2009-09-09,7.694,7.7456,7.5445,7.5769,208785,0
2009-09-10,7.5311,7.6028,7.5311,7.5901,141291,0
2009-09-11,7.6156,7.6156,7.5246,7.5833,127162,0
2009-09-14,7.6095,7.6227,7.5311,7.5507,118937,0
2009-09-15,7.4985,7.6227,7.4985,7.6095,113939,0
2009-09-16,7.5246,7.694,7.5246,7.6873,172196,0
2009-09-17,7.74,7.7524,7.5965,7.6617,158169,0
2009-09-18,7.7068,7.7456,7.6812,7.7456,69739,0
2009-09-21,7.74,7.7456,7.6746,7.74,73151,0
2009-09-22,7.726,7.7524,7.694,7.694,89111,0
2009-09-23,7.694,7.7524,7.694,7.7524,89633,0
2009-09-24,7.7524,7.7721,7.7006,7.7325,109156,0
2009-09-25,7.694,7.7594,7.694,7.74,67781,0
2009-09-28,7.7594,7.8118,7.7524,7.8118,69614,0
2009-09-29,7.9081,7.9081,7.7721,7.8498,90983,0
2009-09-30,7.8181,7.8755,7.7917,7.8498,110513,0
2009-10-01,7.9554,7.9554,7.7984,7.8439,137799,0
2009-10-02,7.8439,7.8566,7.8181,7.838,121765,0
2009-10-05,7.8181,7.9816,7.8181,7.9816,183011,0
2009-10-06,7.9816,8.0777,7.9492,7.9934,113841,0
2009-10-07,7.9816,8.0012,7.9689,7.9816,127142,0
2009-10-08,7.9816,8.0012,7.9352,7.9554,97808,0
2009-10-09,7.9753,8.0256,7.7721,7.7853,186690,0
2009-10-12,7.7721,7.7721,7.3554,7.4268,482711,0
2009-10-13,7.4599,7.6353,7.3746,7.5901,258880,0
2009-10-14,7.5965,7.6484,7.2838,7.3164,282063,0
2009-10-15,7.5118,7.5118,6.9775,7.0752,483417,0
2009-10-16,7.0819,7.3356,7.0819,7.258,180250,0
2009-10-19,7.2838,7.4207,7.2838,7.3554,136231,0
2009-10-20,7.3816,7.4855,7.3816,7.4659,169650,0
2009-10-21,7.4599,7.5376,7.4399,7.4467,154245,0
2009-10-22,7.4399,7.5118,7.4399,7.4855,123730,0
2009-10-23,7.4923,7.4923,7.4268,7.4529,172847,0
2009-10-26,7.4855,7.4855,7.3684,7.4268,153673,0
2009-10-27,7.4855,7.4855,7.4268,7.4399,110516,0
2009-10-28,7.5246,7.5246,7.3356,7.3554,131726,0
2009-10-29,7.3484,7.4467,7.3298,7.4207,122611,0
2009-10-30,7.4529,7.4529,7.3422,7.3484,104008,0
2009-11-02,7.4268,7.4659,7.3484,7.4074,86352,0
2009-11-03,7.4399,7.4599,7.3422,7.3554,96024,0
2009-11-04,7.4268,7.4467,7.2966,7.3422,134043,0
2009-11-05,7.3164,7.3746,7.3098,7.3684,73306,0
2009-11-06,7.3226,7.3947,7.3226,7.3684,67924,0
2009-11-09,7.3614,7.4207,7.3356,7.4207,114211,0
2009-11-10,7.3684,7.3746,7.2641,7.3298,134670,0
2009-11-11,7.3034,7.3164,7.2186,7.2249,88588,0
2009-11-12,7.2119,7.2315,7.0555,7.1079,198626,0
2009-11-13,7.1013,7.1471,7.0425,7.1399,102413,0
2009-11-16,7.0946,7.199,7.0946,7.1925,98844,0
2009-11-17,7.2186,7.2186,7.1399,7.1532,82442,0
2009-11-18,7.0752,7.2053,7.0752,7.1731,106817,0
2009-11-19,7.199,7.2053,7.1471,7.199,66029,0
2009-11-20,7.2315,7.2382,7.1731,7.1795,97018,0
2009-11-23,7.186,7.2053,7.1143,7.1731,125908,0
2009-11-24,7.2443,7.2641,7.1273,7.2641,127557,0
2009-11-25,7.2443,7.2966,7.2443,7.2898,68327,0
2009-11-27,7.1339,7.2966,7.1339,7.2772,42561,0
2009-11-30,7.2511,7.3422,7.2511,7.3226,63071,0
2009-12-01,7.3876,7.3876,7.2772,7.3226,124778,0
2009-12-02,7.3554,7.3614,7.3098,7.3484,231919,0
2009-12-03,7.3298,7.3554,7.3098,7.3422,104463,0
2009-12-04,7.3422,7.3614,7.3164,7.3226,110840,0
2009-12-07,7.3226,7.3422,7.2898,7.3422,175253,0
2009-12-08,7.3098,7.3876,7.3034,7.3684,92965,0
2009-12-09,7.3947,7.4399,7.3484,7.4338,127512,0
2009-12-10,7.4338,7.5311,7.4338,7.5052,218710,0
2009-12-11,7.7853,7.7853,7.4338,7.4529,162175,0
2009-12-14,7.564,7.564,7.4268,7.4659,180962,0
2009-12-15,7.3947,7.4268,7.3298,7.3554,131755,0
2009-12-16,7.3356,7.4467,7.3164,7.3554,149800,0
2009-12-17,7.2966,7.3684,7.2966,7.3098,94249,0
2009-12-18,7.2966,7.3164,7.258,7.2898,161992,0
2009-12-21,7.2641,7.3554,7.2641,7.3422,191920,0
2009-12-22,7.3098,7.3554,7.2772,7.2898,114729,0
2009-12-23,7.2838,7.4399,7.2641,7.4338,148551,0
2009-12-24,7.4855,7.4855,7.3947,7.4268,81482,0
2009-12-28,7.4074,7.4855,7.4074,7.4726,62582,0
2009-12-29,7.4599,7.4923,7.4338,7.4659,72460,0
2009-12-30,7.4599,7.4855,7.4268,7.4399,74772,0
2009-12-31,7.4726,7.4726,7.3816,7.4599,109001,0
2010-01-04,7.4659,7.5118,7.4006,7.4792,120658,0
2010-01-05,7.564,7.564,7.4399,7.4659,120451,0
2010-01-06,7.5965,7.5965,7.4399,7.4726,105493,0
2010-01-07,7.4855,7.5118,7.4074,7.4855,90055,0
2010-01-08,7.5311,7.5311,7.4529,7.518,63477,0
2010-01-11,7.4792,7.5701,7.4792,7.564,125347,0
2010-01-12,7.564,7.5833,7.5376,7.5701,78537,0
2010-01-13,7.6156,7.6156,7.4599,7.518,125822,0
2010-01-14,7.4985,7.5507,7.4923,7.5052,47169,0
2010-01-15,7.4923,7.564,7.4792,7.5445,77249,0
2010-01-19,7.5833,7.6686,7.5572,7.6421,161151,0
2010-01-20,7.6028,7.6617,7.5901,7.6289,98206,0
2010-01-21,7.6028,7.6289,7.5376,7.5833,152346,0
2010-01-22,7.5507,7.6156,7.518,7.518,90746,0
2010-01-25,7.5246,7.5901,7.5118,7.5769,101127,0
2010-01-26,7.5507,7.6156,7.5311,7.5833,125154,0
2010-01-27,7.6156,7.6746,7.5833,7.6421,173269,0
2010-01-28,7.6227,7.6353,7.5833,7.6289,66446,0
2010-01-29,7.7195,7.7195,7.6484,7.6746,69560,0
2010-02-01,7.7456,7.7456,7.6421,7.7068,100179,0
2010-02-02,7.7195,7.7917,7.7006,7.7789,132346,0
2010-02-03,7.74,7.7984,7.726,7.7789,102400,0
2010-02-04,7.6873,7.7721,7.6617,7.6686,143854,0
2010-02-05,7.6548,7.7006,7.6289,7.6812,99759,0
2010-02-08,7.6686,7.7134,7.6617,7.6873,95655,0
2010-02-09,7.7134,7.8439,7.694,7.7325,216707,0
2010-02-10,7.7594,7.7594,7.6289,7.7195,128230,0
2010-02-11,7.7657,7.7657,7.7068,7.7325,75933,0
2010-02-12,7.7134,7.7917,7.6873,7.7917,64259,0
2010-02-16,7.838,7.8439,7.7853,7.8181,169702,0
2010-02-17,7.8181,7.863,7.8051,7.863,116733,0
2010-02-18,7.8051,7.9154,7.8051,7.8118,110591,0
2010-02-19,7.7657,7.8181,7.6548,7.6617,202156,0
2010-02-22,7.6289,7.6548,7.5246,7.5572,240093,0
2010-02-23,7.6227,7.7134,7.5701,7.5901,102459,0
2010-02-24,7.6227,7.6746,7.6028,7.6421,145237,0
2010-02-25,7.7456,7.7594,7.5572,7.6617,117353,0
2010-02-26,7.7195,7.7325,7.6617,7.694,115833,0
2010-03-01,7.7789,7.8118,7.7195,7.8051,80459,0
2010-03-02,7.8051,7.8314,7.7456,7.7657,80808,0
2010-03-03,7.7195,7.7456,7.694,7.726,159781,0
2010-03-04,7.7134,7.7917,7.7134,7.7594,118733,0
2010-03-05,7.8051,7.8498,7.7456,7.8439,104740,0
2010-03-08,7.8498,7.8755,7.8118,7.863,111425,0
2010-03-09,7.8897,7.8897,7.7789,7.8051,131325,0
2010-03-10,7.8118,7.8498,7.7657,7.8256,89878,0
2010-03-11,7.8118,7.8118,7.7325,7.7594,106878,0
2010-03-12,7.74,7.7789,7.7006,7.7325,128435,0
2010-03-15,7.7853,7.7853,7.694,7.7134,103763,0
2010-03-16,7.7195,7.7657,7.7134,7.7456,101512,0
2010-03-17,7.7524,7.7917,7.7524,7.7789,71152,0
2010-03-18,7.7195,7.8118,7.7195,7.7917,87194,0
2010-03-19,7.8118,7.8118,7.7325,7.74,94570,0
2010-03-22,7.694,7.8118,7.694,7.7984,133290,0
2010-03-23,7.8498,7.882,7.7853,7.863,126691,0
2010-03-24,7.882,7.882,7.8256,7.8566,71447,0
2010-03-25,7.863,7.9023,7.8439,7.882,75486,0
2010-03-26,7.9023,7.9221,7.8951,7.9221,77015,0
2010-03-29,7.9352,7.9423,7.8897,7.9154,101760,0
2010-03-30,7.9154,7.9423,7.8498,7.882,88056,0
2010-03-31,7.9081,7.9221,7.7917,7.9154,83659,0
2010-04-01,8.0188,8.0188,7.9289,7.9622,67782,0
2010-04-05,7.9492,7.9753,7.9289,7.9622,69362,0
2010-04-06,8.0012,8.0012,7.882,7.9023,81711,0
2010-04-07,7.8498,7.9289,7.8498,7.882,77835,0
2010-04-08,7.8695,7.9289,7.8695,7.9289,69969,0
2010-04-09,7.8951,7.9492,7.8755,7.9023,66353,0
2010-04-12,7.8951,7.9289,7.882,7.9081,103271,0
2010-04-13,7.882,7.9023,7.8439,7.8695,100351,0
2010-04-14,7.8951,7.8951,7.8051,7.838,100111,0
2010-04-15,7.8118,7.8439,7.7657,7.7789,111875,0
2010-04-16,7.7134,7.7721,7.7134,7.7456,90580,0
2010-04-19,7.7006,7.8256,7.7006,7.8118,86641,0
2010-04-20,7.8118,7.838,7.7594,7.7984,126000,0
2010-04-21,7.7721,7.8118,7.7325,7.7524,135812,0
2010-04-22,7.8181,7.8181,7.74,7.7721,84830,0
2010-04-23,7.7721,7.7917,7.7586,7.7853,49302,0
2010-04-26,7.7594,7.8051,7.7524,7.7657,129001,0
2010-04-27,7.7524,7.7984,7.726,7.7594,125625,0
2010-04-28,7.7789,7.7917,7.7456,7.7524,99296,0
2010-04-29,7.7594,7.8181,7.7594,7.7984,80024,0
2010-04-30,7.8181,7.8439,7.7524,7.7594,111951,0
2010-05-03,7.8118,7.8695,7.7917,7.8566,169206,0
2010-05-04,7.8118,7.8695,7.7917,7.8566,112946,0
2010-05-05,7.8498,7.8951,7.8498,7.8951,95395,0
2010-05-06,7.882,7.9023,7.7524,7.8118,140571,0
2010-05-07,7.8181,7.9023,7.7524,7.8181,71324,0
2010-05-10,7.863,7.9154,7.7984,7.882,147011,0
2010-05-11,7.882,7.9221,7.7917,7.9081,96360,0
2010-05-12,7.9023,7.9154,7.838,7.9023,103669,0
2010-05-13,7.9492,7.9492,7.8256,7.8695,66449,0
2010-05-14,7.8951,7.8951,7.8314,7.882,39802,0
2010-05-17,7.838,7.8897,7.7657,7.8118,139764,0
2010-05-18,7.8897,7.8897,7.8118,7.863,69170,0
2010-05-19,7.7721,7.8695,7.7721,7.8498,140217,0
2010-05-20,7.8439,7.8439,7.7524,7.7853,135733,0
2010-05-21,7.7789,7.8181,7.7068,7.7984,75892,0
2010-05-24,7.7984,7.8498,7.7984,7.8439,47488,0
2010-05-25,7.7524,7.838,7.6873,7.838,101572,0
2010-05-26,7.838,7.8755,7.8051,7.8051,37957,0
2010-05-27,7.7789,7.8755,7.7789,7.8755,77613,0
2010-05-28,7.7917,7.9154,7.7917,7.8695,61948,0
2010-06-01,7.9081,7.9221,7.8695,7.9081,60236,0
2010-06-02,7.9023,7.9023,7.7789,7.8566,92956,0
2010-06-03,7.8897,7.9023,7.8314,7.863,45137,0
2010-06-04,7.8181,7.8755,7.7789,7.8498,72783,0
2010-06-07,7.8314,7.8755,7.7853,7.8314,45539,0
2010-06-08,7.8897,7.8897,7.838,7.863,56380,0
2010-06-09,7.8755,7.8897,7.8439,7.863,64530,0
2010-06-10,7.8566,7.8951,7.8566,7.8755,50171,0
2010-06-11,7.8051,7.882,7.8051,7.882,62898,0
2010-06-14,7.882,7.882,7.7984,7.8314,148874,0
2010-06-15,7.8695,7.8695,7.8118,7.8256,107512,0
2010-06-16,7.838,7.838,7.7657,7.7657,104641,0
2010-06-17,7.7917,7.7984,7.7524,7.7594,67496,0
2010-06-18,7.7657,7.7789,7.7068,7.7325,125693,0
2010-06-21,7.7325,7.7721,7.726,7.7456,56337,0
2010-06-22,7.7524,7.8051,7.7456,7.8051,82335,0
2010-06-23,7.8118,7.8566,7.7721,7.8566,125672,0
2010-06-24,7.8566,7.8951,7.8439,7.8897,243469,0
2010-06-25,7.9023,7.9423,7.8897,7.9081,112023,0
2010-06-28,7.9023,7.9221,7.8897,7.8897,94622,0
2010-06-29,7.8439,7.9221,7.8439,7.8695,93955,0
2010-06-30,7.8973,7.9322,7.819,7.8837,86417,0
2010-07-01,7.882,7.9816,7.882,7.9221,127465,0
2010-07-02,7.9492,7.9816,7.838,7.9753,65085,0
2010-07-06,7.9492,8.0076,7.9492,7.9816,44327,0
2010-07-07,7.9934,8.0076,7.9554,7.9876,72924,0
2010-07-08,7.9876,8.0507,7.9816,8.0507,90094,0
2010-07-09,8.0134,8.0507,8.0134,8.0443,50811,0
2010-07-12,8.0188,8.0777,8.0188,8.0507,68548,0
2010-07-13,8.0443,8.0443,7.9934,8.0012,98064,0
2010-07-14,8.0012,8.0188,7.9554,7.9622,59439,0
2010-07-15,7.9423,7.9876,7.9154,7.9492,92717,0
2010-07-16,7.9622,7.9876,7.9289,7.9753,73320,0
2010-07-19,7.9554,8.0443,7.9554,8.0188,70574,0
2010-07-20,7.9816,8.0991,7.9816,8.0777,67833,0
2010-07-21,8.0777,8.1439,8.0648,8.106,101047,0
2010-07-22,8.106,8.1368,8.0857,8.0991,89022,0
2010-07-23,8.0991,8.1505,8.0991,8.0991,96090,0
2010-07-26,8.1256,8.1564,8.0857,8.106,69482,0
2010-07-27,8.0914,8.1881,8.0914,8.1129,111923,0
2010-07-28,8.1129,8.1881,8.1129,8.1564,110547,0
2010-07-29,8.2219,8.2219,8.0914,8.1317,141538,0
2010-07-30,8.1256,8.2012,8.106,8.1881,85753,0
2010-08-02,8.1943,8.2219,8.1762,8.2148,122488,0
2010-08-03,8.1633,8.2219,8.1564,8.2012,83549,0
2010-08-04,8.2416,8.2811,8.2219,8.2347,114161,0
2010-08-05,8.2747,8.2877,8.2486,8.2622,92655,0
2010-08-06,8.2811,8.3,8.2416,8.2416,65561,0
2010-08-09,8.2622,8.2696,8.2148,8.2416,71935,0
2010-08-10,8.2696,8.2938,8.2081,8.2416,115970,0
2010-08-11,8.1824,8.2416,8.1693,8.2219,81012,0
2010-08-12,8.2012,8.2747,8.2012,8.2416,59157,0
2010-08-13,8.2081,8.3064,8.2081,8.3064,50168,0
2010-08-16,8.2747,8.3507,8.2747,8.3316,81671,0
2010-08-17,8.3246,8.456,8.3185,8.4446,98438,0
2010-08-18,8.4387,8.474,8.3507,8.3578,143149,0
2010-08-19,8.343,8.3921,8.3185,8.3185,96816,0
2010-08-20,8.3064,8.3989,8.3,8.3718,53295,0
2010-08-23,8.3989,8.4326,8.379,8.4326,87443,0
2010-08-24,8.3718,8.4063,8.3718,8.4063,67107,0
2010-08-25,8.3507,8.3921,8.343,8.3578,103820,0
2010-08-26,8.3507,8.3921,8.2747,8.3117,212564,0
2010-08-27,8.3848,8.3848,8.2938,8.3648,126704,0
2010-08-30,8.3578,8.4063,8.3316,8.3507,91671,0
2010-08-31,8.3256,8.4287,8.3194,8.3516,134976,0
2010-09-01,8.3848,8.425,8.3578,8.3648,98778,0
2010-09-02,8.3921,8.3921,8.3394,8.3578,79741,0
2010-09-03,8.3578,8.3921,8.3507,8.3507,61469,0
2010-09-07,8.3507,8.379,8.3185,8.3718,86390,0
2010-09-08,8.3507,8.379,8.2696,8.2747,99985,0
2010-09-09,8.2811,8.3394,8.2811,8.3117,67889,0
2010-09-10,8.2877,8.3718,8.2877,8.3316,63103,0
2010-09-13,8.2877,8.3246,8.2811,8.2877,77603,0
2010-09-14,8.2622,8.3185,8.2486,8.3185,61761,0
2010-09-15,8.2938,8.3246,8.0914,8.1317,155240,0
2010-09-16,8.1368,8.1943,8.0648,8.1564,86903,0
2010-09-17,8.0991,8.2416,8.0991,8.2416,52837,0
2010-09-20,8.2811,8.3,8.2219,8.2347,62206,0
2010-09-21,8.2012,8.2877,8.2012,8.2696,40696,0
2010-09-22,8.2347,8.2877,8.2219,8.2877,73833,0
2010-09-23,8.2622,8.3064,8.2563,8.2622,61619,0
2010-09-24,8.2696,8.3,8.2416,8.2622,53120,0
2010-09-27,8.2877,8.3185,8.2416,8.3117,63656,0
2010-09-28,8.3,8.343,8.2696,8.2747,101147,0
2010-09-29,8.2747,8.3394,8.2696,8.3185,155220,0
2010-09-30,8.3325,8.4131,8.3117,8.3657,116714,0
2010-10-01,8.3921,8.3921,8.2622,8.3185,140017,0
2010-10-04,8.2877,8.3064,8.2622,8.2747,70845,0
2010-10-05,8.3117,8.3117,8.1693,8.2012,143201,0
2010-10-06,8.1564,8.2416,8.1317,8.1564,191539,0
2010-10-07,8.1368,8.1881,8.0991,8.106,181053,0
2010-10-08,8.1439,8.1943,8.0717,8.1198,204528,0
2010-10-11,8.1129,8.1693,8.1129,8.1693,158620,0
2010-10-12,8.1881,8.2622,8.1633,8.2563,166168,0
2010-10-13,8.2081,8.2148,8.1256,8.1693,161413,0
2010-10-14,8.1693,8.1762,8.1317,8.1693,72232,0
2010-10-15,8.1762,8.1824,8.0991,8.106,66658,0
2010-10-18,8.1439,8.1439,8.0648,8.0914,112873,0
2010-10-19,8.0507,8.1256,8.0507,8.1256,75325,0
2010-10-20,8.0914,8.1439,8.0717,8.0717,118734,0
2010-10-21,8.0914,8.1824,8.0914,8.1256,128230,0
2010-10-22,8.1505,8.1762,8.1198,8.1762,148970,0
2010-10-25,8.1762,8.2416,8.1368,8.2081,113624,0
2010-10-26,8.2148,8.2148,8.1762,8.2148,51680,0
2010-10-27,8.2081,8.2416,8.1881,8.2219,81320,0
2010-10-28,8.2012,8.2622,8.2012,8.2219,75243,0
2010-10-29,8.2347,8.2714,8.2065,8.2495,126248,0
2010-11-01,8.2622,8.2877,8.2289,8.2486,79975,0
2010-11-02,8.2563,8.3117,8.2563,8.2747,64063,0
2010-11-03,8.3,8.3316,8.2811,8.2938,57987,0
2010-11-04,8.3,8.3316,8.2938,8.3246,69348,0
2010-11-05,8.3246,8.3507,8.3064,8.3246,55038,0
2010-11-08,8.3117,8.3718,8.2416,8.2416,141982,0
2010-11-09,8.2696,8.2696,8.1198,8.1505,293813,0
2010-11-10,8.1129,8.1198,7.8695,8.0134,160169,0
2010-11-11,7.9289,8.0134,7.5572,7.7789,343257,0
2010-11-12,7.7006,7.7984,7.6289,7.6686,244961,0
2010-11-15,7.6484,7.6686,7.2315,7.3034,422790,0
2010-11-16,7.2053,7.4923,6.9319,7.4207,671480,0
2010-11-17,7.4599,7.6548,7.4207,7.6227,253906,0
2010-11-18,7.6484,7.7195,7.3298,7.518,243669,0
2010-11-19,7.4923,7.6812,7.4923,7.6156,91572,0
2010-11-22,7.6812,7.7524,7.5901,7.7325,132266,0
2010-11-23,7.726,7.7721,7.6812,7.7456,104447,0
2010-11-24,7.7721,7.8314,7.726,7.8051,170247,0
2010-11-26,7.8439,7.8897,7.8439,7.8498,36803,0
2010-11-29,7.8695,7.9154,7.8566,7.9154,67772,0
2010-11-30,7.9081,8.0391,7.8812,7.9891,176640,0
2010-12-01,7.9934,7.9934,7.7594,7.7789,187263,0
2010-12-02,7.7524,7.8695,7.5052,7.564,259560,0
2010-12-03,7.5833,7.7524,7.5833,7.7006,99506,0
2010-12-06,7.74,7.74,7.5246,7.6156,97757,0
2010-12-07,7.6095,7.6095,7.414,7.4467,260427,0
2010-12-08,7.4923,7.4923,7.2443,7.3614,249856,0
2010-12-09,7.4006,7.4923,7.2443,7.414,197478,0
2010-12-10,7.3422,7.3947,7.2772,7.3226,176455,0
2010-12-13,7.2119,7.2315,7.0301,7.0819,308886,0
2010-12-14,6.9454,7.0687,6.8796,7.0622,318346,0
2010-12-15,7.0229,7.2249,6.9454,7.2053,230233,0
2010-12-16,7.1394,7.4352,7.1394,7.4152,249832,0
2010-12-17,7.4207,7.4923,7.4006,7.4923,126467,0
2010-12-20,7.4599,7.4923,7.1339,7.1399,241410,0
2010-12-21,7.1143,7.1731,7.0164,7.1731,206129,0
2010-12-22,7.2186,7.2898,7.186,7.2443,202699,0
2010-12-23,7.2186,7.3164,7.1731,7.2382,95752,0
2010-12-27,7.2053,7.3298,7.2053,7.258,106229,0
2010-12-28,7.2382,7.258,7.1665,7.2382,154303,0
2010-12-29,7.1968,7.2502,7.1363,7.1968,182006,0
2010-12-30,7.1566,7.2837,7.1566,7.2837,110430,0
2010-12-31,7.3137,7.4037,7.2586,7.3972,110136,0
2011-01-03,7.414,7.4207,7.2966,7.3614,164957,0
2011-01-04,7.3816,7.4399,7.3422,7.3746,89422,0
2011-01-05,7.3746,7.3876,7.3034,7.3746,120955,0
2011-01-06,7.414,7.414,7.3034,7.3226,163535,0
2011-01-07,7.3034,7.3484,7.2641,7.2641,98244,0
2011-01-10,7.2315,7.3034,7.1731,7.199,128623,0
2011-01-11,7.2119,7.2315,7.1532,7.1925,133827,0
2011-01-12,7.1731,7.2443,7.0491,7.0491,253856,0
2011-01-13,7.0164,7.0491,6.7886,6.8078,283703,0
2011-01-14,6.8078,6.8605,6.5672,6.7494,427503,0
2011-01-18,6.7107,6.8275,6.6191,6.7756,245160,0
2011-01-19,6.7792,6.8251,6.6613,6.7925,199968,0
2011-01-20,6.8144,6.9058,6.7233,6.8862,291492,0
2011-01-21,6.9191,7.0622,6.9123,7.0301,201195,0
2011-01-24,7.0229,7.1399,7.0229,7.1399,130453,0
2011-01-25,7.1665,7.1925,7.0885,7.1143,192527,0
2011-01-26,7.1273,7.2382,7.1273,7.1532,149399,0
2011-01-27,7.2119,7.2119,7.0946,7.1731,150655,0
2011-01-28,7.1665,7.199,7.1013,7.1273,118998,0
2011-01-31,7.1475,7.2233,7.106,7.1475,143705,0
2011-02-01,7.1731,7.2315,7.1665,7.186,93146,0
2011-02-02,7.186,7.2838,7.1795,7.2838,113711,0
2011-02-03,7.2842,7.2904,7.1989,7.2053,87645,0
2011-02-04,7.2053,7.2186,7.1599,7.199,106583,0
2011-02-07,7.1795,7.2838,7.1795,7.2382,90579,0
2011-02-08,7.2443,7.2898,7.2249,7.258,86727,0
2011-02-09,7.2511,7.2966,7.2443,7.258,65351,0
2011-02-10,7.2645,7.3431,7.2383,7.3431,85334,0
2011-02-11,7.3164,7.3614,7.2966,7.3226,140477,0
2011-02-14,7.3298,7.3298,7.2186,7.2186,100395,0
2011-02-15,7.1731,7.2186,7.1339,7.1532,113557,0
2011-02-16,7.1599,7.2315,7.1599,7.2186,124883,0
2011-02-18,7.2645,7.2645,7.1728,7.1728,87611,0
2011-02-22,7.1665,7.1665,7.0752,7.1339,189474,0
2011-02-23,7.1665,7.2641,7.1339,7.2382,79412,0
2011-02-24,7.2249,7.2641,7.199,7.2186,85009,0
2011-02-25,7.1989,7.2446,7.1989,7.2316,98771,0
2011-02-28,7.2371,7.2767,7.2231,7.2438,100126,0
2011-03-01,7.2378,7.284,7.2112,7.2112,92224,0
2011-03-02,7.185,7.2641,7.1653,7.2378,106339,0
2011-03-03,7.2641,7.2641,7.1653,7.1653,130027,0
2011-03-04,7.1859,7.2186,7.1338,7.1663,103253,0
2011-03-07,7.225,7.225,7.1597,7.2186,96442,0
2011-03-08,7.2514,7.2711,7.2053,7.2645,107590,0
2011-03-09,7.2383,7.2645,7.2053,7.2053,104581,0
2011-03-10,7.2112,7.231,7.1716,7.2047,48863,0
2011-03-11,7.225,7.225,7.1663,7.1989,68650,0
2011-03-14,7.225,7.225,7.1467,7.1467,98672,0
2011-03-15,7.1338,7.1793,7.0877,7.1728,83022,0
2011-03-16,7.1989,7.225,7.1394,7.1597,90667,0
2011-03-17,7.1631,7.2168,7.143,7.19,84622,0
2011-03-18,7.1989,7.3232,7.1793,7.2777,134941,0
2011-03-21,7.3039,7.3431,7.2777,7.3104,131137,0
2011-03-22,7.2972,7.3366,7.2711,7.3366,75213,0
2011-03-23,7.3304,7.4414,7.3104,7.4414,144359,0
2011-03-24,7.4088,7.4676,7.3958,7.4352,187427,0
2011-03-25,7.4227,7.5348,7.3894,7.5348,126154,0
2011-03-28,7.5137,7.5989,7.5005,7.5724,138958,0
2011-03-29,7.5661,7.6056,7.5466,7.5661,75117,0
2011-03-30,7.5595,7.6185,7.5466,7.5466,92396,0
2011-03-31,7.5908,7.5908,7.3898,7.4175,154443,0
2011-04-01,7.4817,7.4949,7.4227,7.4553,58024,0
2011-04-04,7.4741,7.4872,7.4352,7.4414,73454,0
2011-04-05,7.4437,7.5633,7.3976,7.4903,114481,0
2011-04-06,7.4618,7.4949,7.4227,7.4421,100478,0
2011-04-07,7.4569,7.5299,7.4239,7.4967,47378,0
2011-04-08,7.5277,7.5348,7.4421,7.449,68203,0
2011-04-11,7.4227,7.4618,7.3762,7.383,66364,0
2011-04-12,7.3509,7.3637,7.304,7.3311,69215,0
2011-04-13,7.3431,7.4094,7.284,7.3103,58904,0
2011-04-14,7.284,7.3367,7.2578,7.2902,42562,0
2011-04-15,7.2902,7.2902,7.2578,7.2774,85379,0
2011-04-18,7.2378,7.3038,7.2243,7.2902,30216,0
2011-04-19,7.2507,7.3172,7.2507,7.2902,62399,0
2011-04-20,7.3038,7.3367,7.2902,7.2971,98169,0
2011-04-21,7.2902,7.3367,7.2706,7.2902,106365,0
2011-04-25,7.3762,7.3762,7.2774,7.2774,65619,0
2011-04-26,7.3176,7.3378,7.2845,7.2907,85453,0
2011-04-27,7.2902,7.3625,7.2902,7.2971,59156,0
2011-04-28,7.2971,7.3568,7.2971,7.3304,109305,0
2011-04-29,7.3631,7.4402,7.3569,7.3985,104412,0
2011-05-02,7.4227,7.4359,7.383,7.4094,91833,0
2011-05-03,7.424,7.4305,7.3906,7.3975,57696,0
2011-05-04,7.4304,7.4837,7.4107,7.4504,94084,0
2011-05-05,7.4506,7.5039,7.4305,7.4305,159253,0
2011-05-06,7.4569,7.4766,7.4373,7.4437,57116,0
2011-05-09,7.4171,7.5236,7.4171,7.5236,82066,0
2011-05-10,7.4903,7.5367,7.4903,7.5236,88669,0
2011-05-11,7.5443,7.5778,7.4841,7.4908,74824,0
2011-05-12,7.5165,7.5561,7.5032,7.5502,57577,0
2011-05-13,7.5502,7.6096,7.5502,7.59,94230,0
2011-05-16,7.5561,7.5965,7.5502,7.5502,81440,0
2011-05-17,7.5831,7.6159,7.5367,7.603,86882,0
2011-05-18,7.6296,7.6296,7.59,7.6096,65133,0
2011-05-19,7.6232,7.6429,7.59,7.6096,84782,0
2011-05-20,7.631,7.6715,7.6046,7.638,63210,0
2011-05-23,7.6232,7.722,7.603,7.603,115118,0
2011-05-24,7.5965,7.6761,7.5965,7.6363,85893,0
2011-05-25,7.6159,7.6892,7.6159,7.6495,56299,0
2011-05-26,7.6363,7.6966,7.6363,7.6761,88367,0
2011-05-27,7.6576,7.7169,7.6576,7.6576,69734,0
2011-05-31,7.7068,7.7689,7.6658,7.6865,115931,0
2011-06-01,7.7296,7.7488,7.6892,7.6892,59932,0
2011-06-02,7.7243,7.7243,7.6576,7.6576,52237,0
2011-06-03,7.6244,7.7169,7.6244,7.7169,89741,0
2011-06-06,7.7045,7.7639,7.6982,7.7243,75584,0
2011-06-07,7.7456,7.7516,7.6855,7.6855,73547,0
2011-06-08,7.7185,7.7185,7.6312,7.6855,133260,0
2011-06-09,7.6918,7.7391,7.6645,7.7185,118402,0
2011-06-10,7.7374,7.744,7.6911,7.7309,86056,0
2011-06-13,7.7639,7.7639,7.6982,7.7374,153956,0
2011-06-14,7.7712,7.7712,7.7243,7.7374,49163,0
2011-06-15,7.7577,7.7712,7.7045,7.7243,93955,0
2011-06-16,7.7006,7.7745,7.7006,7.7269,61955,0
2011-06-17,7.7639,7.7984,7.7169,7.7577,61703,0
2011-06-20,7.7309,7.7984,7.7045,7.7045,96760,0
2011-06-21,7.751,7.7843,7.751,7.7782,55212,0
2011-06-22,7.751,7.8125,7.751,7.7843,63477,0
2011-06-23,7.7984,7.918,7.7984,7.8771,95774,0
2011-06-24,7.9203,7.9544,7.8995,7.9203,41594,0
2011-06-27,7.8973,7.9666,7.8973,7.9116,60398,0
2011-06-28,7.9457,7.9457,7.8771,7.918,49919,0
2011-06-29,7.8916,7.9522,7.8644,7.8916,72951,0
2011-06-30,7.858,7.9571,7.8314,7.838,93835,0
2011-07-01,7.8796,7.8796,7.7862,7.7862,77113,0
2011-07-05,7.7818,7.8488,7.7818,7.8364,30311,0
2011-07-06,7.7884,7.843,7.7884,7.8102,85418,0
2011-07-07,7.8239,7.9031,7.8239,7.8906,44027,0
2011-07-08,7.8965,7.917,7.8488,7.917,77352,0
2011-07-11,7.9337,7.9337,7.8663,7.8724,94063,0
2011-07-12,7.8488,7.9099,7.8488,7.8965,92063,0
2011-07-13,7.9203,7.9622,7.8935,7.8995,105778,0
2011-07-14,7.9274,7.9482,7.8465,7.8525,72563,0
2011-07-15,7.7456,7.9063,7.7456,7.8002,101700,0
2011-07-18,7.8002,7.8336,7.7516,7.7594,89948,0
2011-07-19,7.7541,7.8102,7.7205,7.7205,102328,0
2011-07-20,7.7516,7.8002,7.7391,7.7721,78154,0
2011-07-21,7.7721,7.8336,7.7721,7.7789,131152,0
2011-07-22,7.7549,7.8695,7.7006,7.7818,395077,0
2011-07-25,7.7594,7.7789,7.7185,7.7657,82365,0
2011-07-26,7.7609,7.7609,7.6796,7.6796,77031,0
2011-07-27,7.6991,7.6991,7.5707,7.5842,144805,0
2011-07-28,7.5843,7.6731,7.4686,7.6392,121457,0
2011-07-29,7.6151,7.6432,7.519,7.6088,98755,0
2011-08-01,7.6855,7.886,7.6312,7.886,134562,0
2011-08-02,7.8109,7.8844,7.7969,7.8034,132739,0
2011-08-03,7.8488,7.8695,7.7884,7.8695,93046,0
2011-08-04,7.8239,7.8965,7.6796,7.7134,140812,0
2011-08-05,7.7006,7.7549,7.5383,7.7339,91827,0
2011-08-08,7.5522,7.5522,7.3219,7.3966,196974,0
2011-08-09,7.3219,7.6062,7.2676,7.5249,141328,0
2011-08-10,7.4438,7.7884,7.3291,7.6603,132454,0
2011-08-11,7.5993,7.7076,7.5993,7.6804,94371,0
2011-08-12,7.714,7.714,7.5857,7.6536,102877,0
2011-08-15,7.6467,7.7958,7.6467,7.7481,68221,0
2011-08-16,7.7076,7.8024,7.7076,7.7818,98147,0
2011-08-17,7.7958,7.8559,7.7755,7.8239,90192,0
2011-08-18,7.7958,7.8166,7.7211,7.7481,138631,0
2011-08-19,7.7481,7.7755,7.6873,7.7277,74431,0
2011-08-22,7.7481,7.8166,7.7211,7.7682,67185,0
2011-08-23,7.8102,7.863,7.7755,7.8239,83254,0
2011-08-24,7.8166,7.9099,7.8166,7.8764,74712,0
2011-08-25,7.9099,7.917,7.8304,7.9099,92448,0
2011-08-26,7.9529,8.0265,7.925,7.9596,149286,0
2011-08-29,7.9729,8.0057,7.9586,7.9983,83938,0
2011-08-30,7.9657,8.0873,7.9657,8.0797,72242,0
2011-08-31,8.119,8.1642,8.1035,8.1522,108636,0
2011-09-01,8.1934,8.2219,8.1225,8.1872,184871,0
2011-09-02,8.1198,8.1531,8.0341,8.0467,64353,0
2011-09-06,8.021,8.0914,8.0094,8.0282,71959,0
2011-09-07,8.0282,8.0914,8.0282,8.0838,81963,0
2011-09-08,8.0484,8.1129,8.0484,8.0629,73471,0
2011-09-09,8.0459,8.1429,8.0391,8.1359,81137,0
2011-09-12,8.1171,8.1891,8.1035,8.1633,73585,0
2011-09-13,8.2028,8.2669,8.1891,8.2669,81659,0
2011-09-14,8.2313,8.2382,8.1359,8.1359,59600,0
2011-09-15,8.1359,8.1429,8.0391,8.0391,83071,0
2011-09-16,8.0391,8.1171,8.0391,8.0526,67916,0
2011-09-19,8.0954,8.1241,8.067,8.0954,46541,0
2011-09-20,8.1241,8.183,8.1241,8.1693,73493,0
2011-09-21,8.1359,8.196,8.1359,8.183,32714,0
2011-09-22,8.1359,8.2173,8.1035,8.183,111687,0
2011-09-23,8.1995,8.2289,8.1651,8.1729,50540,0
2011-09-26,8.1891,8.2173,8.1693,8.196,51202,0
2011-09-27,8.2313,8.2462,8.183,8.1891,85426,0
2011-09-28,8.2247,8.2313,8.1762,8.2247,90976,0
2011-09-29,8.2382,8.2596,8.196,8.2313,96450,0
2011-09-30,8.2622,8.3027,8.2471,8.2747,69548,0
2011-10-03,8.2861,8.3055,8.2596,8.2793,121355,0
2011-10-04,8.2762,8.3027,8.1599,8.1729,157760,0
2011-10-05,8.1928,8.258,8.106,8.1463,127673,0
2011-10-06,8.1463,8.1463,8.0019,8.021,177529,0
2011-10-07,8.0019,8.0358,7.9265,7.9622,94929,0
2011-10-10,8.0282,8.0691,7.9544,8.0691,149470,0
2011-10-11,8.021,8.0358,7.9753,7.9824,76694,0
2011-10-12,8.0153,8.0419,7.9544,8.0019,82237,0
2011-10-13,8.0019,8.1789,7.9622,8.1463,75036,0
2011-10-14,8.1207,8.316,8.1207,8.316,81977,0
2011-10-17,8.264,8.2762,8.1463,8.1531,65051,0
2011-10-18,8.1386,8.1919,8.0484,8.0691,101926,0
2011-10-19,8.0282,8.1129,8.0282,8.0768,83475,0
2011-10-20,8.1207,8.2289,8.0551,8.1863,111628,0
2011-10-21,8.1872,8.2777,8.1872,8.2219,66987,0
2011-10-24,8.221,8.2495,8.1919,8.214,62188,0
2011-10-25,8.214,8.2504,8.1863,8.2297,52616,0
2011-10-26,8.1995,8.2762,8.1995,8.2714,63014,0
2011-10-27,8.264,8.3107,8.221,8.221,66034,0
2011-10-28,8.2513,8.3046,8.2073,8.2356,59393,0
2011-10-31,8.2545,8.2821,8.2392,8.2392,18421,0
2011-11-01,8.2504,8.3107,8.2504,8.2504,45791,0
2011-11-02,8.2495,8.264,8.1995,8.2289,55265,0
2011-11-03,8.2297,8.2714,8.1928,8.1928,84029,0
2011-11-04,8.2289,8.2504,8.1855,8.1855,79269,0
2011-11-07,8.1872,8.2513,8.1872,8.1872,68924,0
2011-11-08,8.2148,8.2978,8.1659,8.2913,115242,0
2011-11-09,8.2913,8.3246,8.2434,8.3175,139158,0
2011-11-10,8.2841,8.3394,8.2297,8.2978,137229,0
2011-11-11,8.2714,8.4617,8.2714,8.4101,112154,0
2011-11-14,8.4378,8.5597,8.3954,8.5099,93787,0
2011-11-15,8.5679,8.5999,8.4101,8.4446,93803,0
2011-11-16,8.4156,8.5395,8.3733,8.3814,88003,0
2011-11-17,8.3246,8.4378,8.2714,8.2714,85691,0
2011-11-18,8.3516,8.4036,8.3046,8.3814,69345,0
2011-11-21,8.3814,8.4831,8.3394,8.4679,91272,0
2011-11-22,8.4679,8.5474,8.456,8.5474,62744,0
2011-11-23,8.5474,8.5833,8.4831,8.5833,72074,0
2011-11-25,8.519,8.6441,8.519,8.6441,52075,0
2011-11-28,8.6119,8.6863,8.5944,8.6705,71940,0
2011-11-29,8.6777,8.6863,8.6119,8.6705,58021,0
2011-11-30,8.711,8.7181,8.6018,8.675,106040,0
2011-12-01,8.7993,8.9155,8.6119,8.6621,139446,0
2011-12-02,8.7371,8.803,8.5767,8.6377,102036,0
2011-12-05,8.665,8.7418,8.5617,8.5617,84918,0
2011-12-06,8.5414,8.6144,8.5414,8.5767,56648,0
2011-12-07,8.616,8.6317,8.5291,8.5972,95077,0
2011-12-08,8.5636,8.6091,8.5209,8.5636,54370,0
2011-12-09,8.6018,8.6018,8.5339,8.5491,36818,0
2011-12-12,8.5541,8.6298,8.5541,8.6298,72752,0
2011-12-13,8.6298,8.6377,8.59,8.5962,64346,0
2011-12-14,8.6072,8.6504,8.5767,8.5849,74710,0
2011-12-15,8.6144,8.6504,8.5116,8.5491,69419,0
2011-12-16,8.5439,8.5868,8.5209,8.5291,44238,0
2011-12-19,8.5116,8.5849,8.5116,8.5274,75173,0
2011-12-20,8.5339,8.5767,8.5339,8.5414,89284,0
2011-12-21,8.5414,8.5767,8.5414,8.5697,60988,0
2011-12-22,8.5697,8.6377,8.5697,8.6144,60700,0
2011-12-23,8.5972,8.6459,8.555,8.6091,110442,0
2011-12-27,8.5697,8.7227,8.5697,8.6954,123534,0
2011-12-28,8.665,8.6954,8.6215,8.6377,91348,0
2011-12-29,8.6144,8.6803,8.6018,8.6298,67658,0
2011-12-30,8.6594,8.6972,8.6018,8.6386,107342,0
2012-01-03,8.6298,8.6578,8.5962,8.6072,118118,0
2012-01-04,8.6091,8.6601,8.5785,8.616,109395,0
2012-01-05,8.5868,8.6459,8.5636,8.6394,146169,0
2012-01-06,8.6834,8.6972,8.6091,8.6909,186594,0
2012-01-09,8.7326,8.7621,8.6601,8.7092,140451,0
2012-01-10,8.7326,8.7501,8.6676,8.6834,182482,0
2012-01-11,8.6825,8.7246,8.6825,8.6825,130670,0
2012-01-12,8.7246,8.8861,8.7017,8.857,208217,0
2012-01-13,8.8851,8.9027,8.8285,8.857,77878,0
2012-01-17,8.8201,8.849,8.7371,8.7612,153788,0
2012-01-18,8.7555,8.7928,8.7092,8.739,118059,0
2012-01-19,8.7555,8.8057,8.739,8.8057,120708,0
2012-01-20,8.8135,8.9463,8.7854,8.8914,116030,0
2012-01-23,8.9091,9.0503,8.8979,9.0172,208715,0
2012-01-24,8.9746,9.0172,8.9689,9.0021,108008,0
2012-01-25,8.9605,9.0444,8.9605,8.9955,127435,0
2012-01-26,8.9955,9.1568,8.9955,9.1344,117087,0
2012-01-27,9.2362,9.241,9.1209,9.2196,154309,0
2012-01-30,9.2664,9.344,9.1906,9.2043,98364,0
2012-01-31,9.2742,9.3479,9.212,9.2742,155520,0
2012-02-01,9.3705,9.3914,9.2664,9.344,115048,0
2012-02-02,9.325,9.344,9.2664,9.332,112128,0
2012-02-03,9.3411,9.3479,9.2575,9.2986,89767,0
2012-02-06,9.2898,9.3124,9.1527,9.1847,142252,0
2012-02-07,9.2001,9.2001,9.1371,9.1866,107210,0
2012-02-08,9.2149,9.2216,9.1605,9.2216,122207,0
2012-02-09,9.2303,9.2694,9.1012,9.1296,147989,0
2012-02-10,9.1674,9.1847,9.0783,9.1789,104699,0
2012-02-13,9.1724,9.1981,9.1151,9.1981,103330,0
2012-02-14,9.1981,9.1981,9.0707,9.0869,178499,0
2012-02-15,9.1286,9.1364,9.0512,9.1069,167981,0
2012-02-16,9.0707,9.1151,8.8861,8.9252,291700,0
2012-02-17,8.9037,9.0124,8.9037,8.9539,172158,0
2012-02-21,8.9615,9.0869,8.9539,9.0264,112498,0
2012-02-22,9.0191,9.0408,8.9398,9.0191,95890,0
2012-02-23,9.0454,9.0454,8.9473,8.9615,148032,0
2012-02-24,9.0124,9.1733,8.9615,9.1605,70621,0
2012-02-27,9.1847,9.25,9.1439,9.25,132671,0
2012-02-28,9.2751,9.2819,9.1364,9.2286,116094,0
2012-02-29,9.2751,9.2751,9.1257,9.1704,121939,0
2012-03-01,9.2071,9.2986,9.1674,9.2986,95684,0
2012-03-02,9.2869,9.3391,9.239,9.3391,77720,0
2012-03-05,9.3647,9.3696,9.2919,9.3421,76123,0
2012-03-06,9.2869,9.333,9.1742,9.2246,100540,0
2012-03-07,9.211,9.2546,9.139,9.1944,88575,0
2012-03-08,9.2546,9.326,9.2033,9.3173,80219,0
2012-03-09,9.3567,9.3745,9.2919,9.3221,90606,0
2012-03-12,9.3499,9.4111,9.3153,9.4041,105774,0
2012-03-13,9.3992,9.3992,9.3085,9.3085,63954,0
2012-03-14,9.2919,9.3005,9.1012,9.1079,150841,0
2012-03-15,9.0512,9.0588,8.8057,8.8415,350505,0
2012-03-16,8.8129,8.8129,8.6062,8.7684,367311,0
2012-03-19,8.7492,8.9037,8.6803,8.849,176137,0
2012-03-20,8.8861,8.9252,8.8276,8.849,126739,0
2012-03-21,8.91,9.0038,8.8367,9.0038,99985,0
2012-03-22,9.0416,9.0416,8.8775,8.9539,129775,0
2012-03-23,8.9982,9.0048,8.849,8.8775,151206,0
2012-03-26,8.8129,8.8979,8.8129,8.8276,215279,0
2012-03-27,8.849,8.9823,8.7983,8.9709,161456,0
2012-03-28,9.0191,9.1296,8.9972,9.1012,118387,0
2012-03-29,9.1296,9.1296,9.0038,9.1079,147669,0
2012-03-30,9.1704,9.1972,9.0734,9.1326,86763,0
2012-04-02,9.1742,9.2323,9.1095,9.2246,116166,0
2012-04-03,9.239,9.239,9.1559,9.1635,79694,0
2012-04-04,9.2043,9.2266,9.0973,9.2043,92701,0
2012-04-05,9.2266,9.2615,9.1257,9.1704,50569,0
2012-04-09,9.103,9.3173,9.103,9.246,87724,0
2012-04-10,9.3114,9.3114,9.139,9.1944,102798,0
2012-04-11,9.2654,9.2654,9.1635,9.1944,70067,0
2012-04-12,9.2323,9.239,9.1635,9.211,85818,0
2012-04-13,9.1684,9.2605,9.1684,9.2033,58287,0
2012-04-16,9.2323,9.2323,9.1478,9.2033,79690,0
2012-04-17,9.176,9.1962,9.1179,9.1704,54680,0
2012-04-18,9.1819,9.2323,9.1635,9.2246,72335,0
2012-04-19,9.2605,9.2605,9.1742,9.2177,76361,0
2012-04-20,9.2043,9.2742,9.1906,9.2615,63835,0
2012-04-23,9.2713,9.2869,9.2246,9.2799,60534,0
2012-04-24,9.246,9.2799,9.2177,9.2605,82862,0
2012-04-25,9.2799,9.3391,9.2799,9.3114,142369,0
2012-04-26,9.3173,9.333,9.3045,9.326,107972,0
2012-04-27,9.3065,9.3339,9.2615,9.3065,70292,0
2012-04-30,9.3411,9.3558,9.3075,9.3134,71647,0
2012-05-01,9.3411,9.3549,9.2684,9.2742,86908,0
2012-05-02,9.246,9.326,9.239,9.2713,96133,0
2012-05-03,9.24,9.3065,9.212,9.2684,140482,0
2012-05-04,9.2977,9.2977,9.2342,9.248,101256,0
2012-05-07,9.212,9.2819,9.1962,9.2186,143418,0
2012-05-08,9.2043,9.2342,9.176,9.2266,94501,0
2012-05-09,9.2615,9.3124,9.2266,9.2684,87417,0
2012-05-10,9.2819,9.3637,9.2266,9.3211,150592,0
2012-05-11,9.3725,9.3814,9.2742,9.3479,96788,0
2012-05-14,9.3894,9.3894,9.248,9.3725,96457,0
2012-05-15,9.4031,9.4827,9.3676,9.4161,127559,0
2012-05-16,9.4161,9.4542,9.3676,9.4413,58983,0
2012-05-17,9.4542,9.505,9.3973,9.4413,93994,0
2012-05-18,9.4482,9.589,9.4161,9.505,147442,0
2012-05-21,9.541,9.541,9.4324,9.512,74580,0
2012-05-22,9.533,9.555,9.4827,9.547,75209,0
2012-05-23,9.52,9.611,9.52,9.611,97862,0
2012-05-24,9.596,9.619,9.581,9.596,73949,0
2012-05-25,9.619,9.786,9.555,9.619,132843,0
2012-05-29,9.712,9.712,9.563,9.566,106861,0
2012-05-30,9.555,9.566,9.4324,9.4678,159596,0
2012-05-31,9.522,9.643,9.4628,9.636,129202,0
2012-06-01,9.592,9.68,9.4986,9.568,103015,0
2012-06-04,9.533,9.619,9.4887,9.505,140651,0
2012-06-05,9.544,9.595,9.4867,9.595,77816,0
2012-06-06,9.561,9.652,9.561,9.601,56742,0
2012-06-07,9.676,9.688,9.517,9.631,78865,0
2012-06-08,9.584,9.663,9.558,9.598,86654,0
2012-06-11,9.621,9.663,9.568,9.636,62227,0
2012-06-12,9.79,9.79,9.528,9.549,86778,0
2012-06-13,9.528,9.549,9.418,9.418,135200,0
2012-06-14,9.4041,9.4777,9.249,9.249,248441,0
2012-06-15,9.212,9.2986,9.1039,9.1972,254575,0
2012-06-18,9.176,9.3686,9.1645,9.249,198480,0
2012-06-19,9.2342,9.3904,9.2342,9.3489,113060,0
2012-06-20,9.3134,9.3904,9.2898,9.3637,158566,0
2012-06-21,9.3992,9.4344,9.2266,9.2751,109072,0
2012-06-22,9.2352,9.2839,9.1837,9.2186,157059,0
2012-06-25,9.2186,9.2186,9.176,9.1837,188286,0
2012-06-26,9.176,9.249,9.1645,9.1837,216009,0
2012-06-27,9.1645,9.3134,9.1645,9.2986,211306,0
2012-06-28,9.3075,9.3745,9.249,9.3745,67636,0
2012-06-29,9.4344,9.4413,9.3361,9.4344,110611,0
2012-07-02,9.4698,9.4698,9.3904,9.4413,151736,0
2012-07-03,9.4264,9.4847,9.4264,9.4264,67020,0
2012-07-05,9.4284,9.4582,9.3854,9.4002,89378,0
2012-07-06,9.3766,9.4797,9.3766,9.4797,98263,0
2012-07-09,9.4364,9.502,9.4121,9.4364,120761,0
2012-07-10,9.4364,9.502,9.4364,9.4648,132081,0
2012-07-11,9.4648,9.537,9.4648,9.502,172123,0
2012-07-12,9.509,9.524,9.4195,9.4797,91992,0
2012-07-13,9.502,9.524,9.4121,9.4121,110057,0
2012-07-16,9.4071,9.4364,9.3421,9.4121,158978,0
2012-07-17,9.4433,9.57,9.4433,9.57,150868,0
2012-07-18,9.587,9.66,9.57,9.652,103637,0
2012-07-19,9.652,9.726,9.643,9.688,129874,0
2012-07-20,9.711,9.767,9.688,9.761,126079,0
2012-07-23,9.767,9.838,9.734,9.819,187642,0
2012-07-24,9.838,9.934,9.832,9.885,202497,0
2012-07-25,9.885,9.942,9.885,9.928,121505,0
2012-07-26,10.004,10.013,9.955,9.995,157428,0
2012-07-27,9.967,10.033,9.955,9.988,138371,0
2012-07-30,10.042,10.042,9.934,9.983,150074,0
2012-07-31,9.934,10.025,9.934,9.983,250468,0
2012-08-01,10.059,10.072,9.942,9.995,123419,0
2012-08-02,9.988,10.067,9.878,9.949,172119,0
2012-08-03,9.995,10.042,9.949,9.974,128843,0
2012-08-06,10.013,10.093,9.988,10.072,106134,0
2012-08-07,10.05,10.085,9.942,9.942,159340,0
2012-08-08,9.928,10.033,9.862,9.862,111344,0
2012-08-09,9.838,9.871,9.746,9.795,109893,0
2012-08-10,9.795,9.826,9.734,9.74,131675,0
2012-08-13,9.798,9.798,9.566,9.669,236068,0
2012-08-14,9.619,9.798,9.619,9.769,91015,0
2012-08-15,9.822,9.881,9.757,9.881,104864,0
2012-08-16,9.828,9.946,9.828,9.857,105340,0
2012-08-17,9.822,9.958,9.822,9.924,78744,0
2012-08-20,9.917,9.964,9.813,9.938,120558,0
2012-08-21,9.938,9.938,9.735,9.757,122255,0
2012-08-22,9.757,9.805,9.619,9.742,173665,0
2012-08-23,9.677,9.757,9.596,9.669,183279,0
2012-08-24,9.646,9.704,9.634,9.646,66954,0
2012-08-27,9.64,9.704,9.566,9.603,146401,0
2012-08-28,9.566,9.704,9.566,9.704,107268,0
2012-08-29,9.735,9.789,9.69,9.776,95052,0
2012-08-30,9.789,9.822,9.697,9.776,75831,0
2012-08-31,9.828,9.857,9.757,9.776,83322,0
2012-09-04,9.833,9.84,9.757,9.805,84830,0
2012-09-05,9.776,9.848,9.742,9.813,109036,0
2012-09-06,9.789,9.813,9.713,9.721,95290,0
2012-09-07,9.757,9.757,9.684,9.697,146891,0
2012-09-10,9.697,9.728,9.646,9.713,75125,0
2012-09-11,9.677,9.749,9.669,9.735,71774,0
2012-09-12,9.763,9.888,9.728,9.888,148199,0
2012-09-13,9.894,9.894,9.805,9.857,93720,0
2012-09-14,9.843,10.012,9.843,9.94,91571,0
2012-09-17,9.982,9.982,9.905,9.932,94685,0
2012-09-18,9.955,10.049,9.955,10.049,71096,0
2012-09-19,10.058,10.115,10.049,10.073,125109,0
2012-09-20,10.094,10.194,10.073,10.177,116390,0
2012-09-21,10.194,10.266,10.15,10.266,145526,0
2012-09-24,10.266,10.289,10.203,10.259,175772,0
2012-09-25,10.289,10.289,10.194,10.194,112628,0
2012-09-26,10.237,10.266,10.157,10.222,114059,0
2012-09-27,10.222,10.289,10.186,10.237,82467,0
2012-09-28,10.274,10.289,10.203,10.237,92301,0
2012-10-01,10.237,10.289,10.166,10.186,84501,0
2012-10-02,10.15,10.217,10.129,10.143,115040,0
2012-10-03,10.129,10.203,10.129,10.166,106785,0
2012-10-04,10.136,10.143,10.025,10.032,139739,0
2012-10-05,10.073,10.391,10.032,10.274,169575,0
2012-10-08,10.274,10.296,10.203,10.251,142300,0
2012-10-09,10.266,10.266,10.041,10.086,138923,0
2012-10-10,10.052,10.16,10.014,10.014,107301,0
2012-10-11,10.052,10.146,10.052,10.104,106193,0
2012-10-12,10.139,10.207,10.088,10.16,118569,0
2012-10-15,10.125,10.254,10.111,10.111,90743,0
2012-10-16,10.111,10.111,9.928,9.968,186596,0
2012-10-17,9.934,10.095,9.928,10.052,130838,0
2012-10-18,10.088,10.104,9.975,10.075,128894,0
2012-10-19,10.075,10.075,9.961,10.061,92941,0
2012-10-22,10.023,10.146,9.984,10.104,92396,0
2012-10-23,10.104,10.117,9.996,10.117,119408,0
2012-10-24,10.139,10.207,10.075,10.198,96784,0
2012-10-25,10.16,10.314,10.16,10.261,100067,0
2012-10-26,10.261,10.354,10.234,10.285,114167,0
2012-10-31,10.277,10.3,9.984,10.111,176223,0
2012-11-01,10.198,10.207,10.095,10.125,173236,0
2012-11-02,10.095,10.125,10.005,10.035,124801,0
2012-11-05,10.035,10.061,9.968,10.035,125171,0
2012-11-06,10.005,10.088,10.005,10.052,49017,0
2012-11-07,10.035,10.131,10.035,10.131,97018,0
2012-11-08,10.104,10.215,10.079,10.18,70133,0
2012-11-09,10.152,10.22,10.139,10.146,94585,0
2012-11-12,10.198,10.198,10.035,10.104,148976,0
2012-11-13,10.098,10.098,9.766,9.793,614857,0
2012-11-14,9.779,9.878,9.759,9.793,310413,0
2012-11-15,9.759,9.785,9.571,9.588,301542,0
2012-11-16,9.537,9.801,9.537,9.779,240611,0
2012-11-19,9.844,9.922,9.779,9.878,131536,0
2012-11-20,9.832,9.943,9.817,9.929,119701,0
2012-11-21,9.943,9.998,9.844,9.977,86726,0
2012-11-23,9.952,10.045,9.952,10.007,61507,0
2012-11-26,9.99,10.045,9.871,9.929,124260,0
2012-11-27,9.929,10.016,9.9,9.969,118095,0
2012-11-28,9.952,10.054,9.922,9.969,182918,0
2012-11-29,10.016,10.029,9.943,9.99,95905,0
2012-11-30,10.037,10.054,9.969,10.024,229206,0
2012-12-03,10.063,10.082,9.963,10.029,151203,0
2012-12-04,9.99,10.09,9.914,9.935,276507,0
2012-12-05,9.977,10.045,9.952,9.969,190551,0
2012-12-06,10.024,10.07,9.952,9.99,190077,0
2012-12-07,9.998,10.063,9.935,9.952,239388,0
2012-12-10,9.998,10.029,9.956,9.963,165817,0
2012-12-11,9.998,10.07,9.963,10.07,164569,0
2012-12-12,10.038,10.121,10.008,10.008,252988,0
2012-12-13,10.046,10.063,9.963,9.977,215837,0
2012-12-14,9.943,9.991,9.705,9.844,233205,0
2012-12-17,9.837,9.837,9.639,9.705,237992,0
2012-12-18,9.684,9.691,9.4403,9.645,496332,0
2012-12-19,9.645,9.736,9.594,9.684,239953,0
2012-12-20,9.684,9.765,9.684,9.765,126701,0
2012-12-21,9.736,9.885,9.714,9.831,226281,0
2012-12-24,9.844,9.844,9.784,9.792,113289,0
2012-12-26,9.837,9.852,9.758,9.77,188644,0
2012-12-27,9.736,9.8,9.669,9.677,209035,0
2012-12-28,9.698,9.837,9.661,9.661,195656,0
2012-12-31,9.784,9.831,9.669,9.736,158180,0
2013-01-02,9.765,9.922,9.758,9.922,207097,0
2013-01-03,9.922,10.008,9.892,9.956,146295,0
2013-01-04,9.969,10.016,9.885,9.999,106720,0
2013-01-07,10.016,10.07,9.991,10.063,126788,0
2013-01-08,10.083,10.083,10.008,10.063,144369,0
2013-01-09,10.03,10.149,10.016,10.128,142589,0
2013-01-10,10.175,10.215,10.124,10.16,127046,0
2013-01-11,10.198,10.208,10.087,10.111,127739,0
2013-01-14,10.146,10.152,9.981,9.981,174169,0
2013-01-15,9.958,10.087,9.887,9.902,110388,0
2013-01-16,9.88,10.002,9.838,10.002,66204,0
2013-01-17,10.032,10.087,9.993,10.067,70896,0
2013-01-18,10.079,10.175,10.073,10.175,112645,0
2013-01-22,10.175,10.227,10.138,10.215,193053,0
2013-01-23,10.22,10.22,10.175,10.22,106490,0
2013-01-24,10.235,10.235,10.19,10.22,104377,0
2013-01-25,10.198,10.278,10.198,10.263,144315,0
2013-01-28,10.287,10.287,10.067,10.16,185218,0
2013-01-29,10.111,10.215,10.042,10.042,97183,0
2013-01-30,10.002,10.087,9.993,10.087,89941,0
2013-01-31,10.152,10.175,10.094,10.138,206169,0
2013-02-01,10.168,10.19,10.103,10.103,148378,0
2013-02-04,10.103,10.103,9.981,10.032,109187,0
2013-02-05,10.012,10.094,10.012,10.073,104178,0
2013-02-06,10.094,10.116,10.079,10.111,74782,0
2013-02-07,10.147,10.147,10.074,10.095,97947,0
2013-02-08,10.125,10.125,10.088,10.103,51249,0
2013-02-11,10.111,10.125,10.103,10.103,65119,0
2013-02-12,10.125,10.131,10.042,10.095,128668,0
2013-02-13,10.103,10.111,10.025,10.067,76466,0
2013-02-14,10.042,10.042,9.946,9.988,225336,0
2013-02-15,9.958,10.025,9.887,9.958,106687,0
2013-02-19,9.972,10.003,9.864,9.929,171129,0
2013-02-20,9.893,9.958,9.88,9.954,100598,0
2013-02-21,9.958,10.033,9.916,9.972,77068,0
2013-02-22,9.993,10.033,9.946,9.946,100532,0
2013-02-25,9.958,9.972,9.916,9.929,112169,0
2013-02-26,9.929,9.958,9.854,9.929,138684,0
2013-02-27,9.954,9.981,9.838,9.88,109440,0
2013-02-28,9.908,9.929,9.809,9.845,135692,0
2013-03-01,9.854,9.902,9.838,9.902,84009,0
2013-03-04,9.88,9.929,9.854,9.929,100380,0
2013-03-05,9.908,9.916,9.825,9.864,109596,0
2013-03-06,9.88,9.88,9.801,9.845,131791,0
2013-03-07,9.873,9.903,9.802,9.864,101145,0
2013-03-08,9.794,9.839,9.714,9.736,185740,0
2013-03-11,9.752,9.752,9.556,9.607,203518,0
2013-03-12,9.607,9.607,9.4638,9.556,276395,0
2013-03-13,9.54,9.54,9.4512,9.4638,269292,0
2013-03-14,9.417,9.4638,9.3381,9.3381,369753,0
2013-03-15,9.2829,9.3666,9.209,9.2556,406669,0
2013-03-18,9.2556,9.547,9.239,9.4937,214382,0
2013-03-19,9.502,9.615,9.4031,9.615,210429,0
2013-03-20,9.592,9.643,9.556,9.63,186642,0
2013-03-21,9.592,9.652,9.527,9.592,162692,0
2013-03-22,9.547,9.638,9.527,9.615,184404,0
2013-03-25,9.556,9.584,9.4867,9.547,172714,0
2013-03-26,9.502,9.599,9.4867,9.568,150176,0
2013-03-27,9.556,9.623,9.54,9.623,151364,0
2013-03-28,9.66,9.66,9.599,9.599,143994,0
2013-04-01,9.607,9.638,9.584,9.63,115067,0
2013-04-02,9.592,9.607,9.556,9.568,137026,0
2013-04-03,9.556,9.568,9.527,9.563,87526,0
2013-04-04,9.568,9.623,9.547,9.623,88892,0
2013-04-05,9.643,9.766,9.643,9.759,146159,0
2013-04-08,9.752,9.771,9.705,9.771,81713,0
2013-04-09,9.771,9.78,9.643,9.722,161496,0
2013-04-10,9.684,9.76,9.668,9.737,73775,0
2013-04-11,9.737,9.737,9.684,9.705,75308,0
2013-04-12,9.722,9.786,9.715,9.786,105694,0
2013-04-15,9.76,9.767,9.715,9.729,79728,0
2013-04-16,9.705,9.729,9.668,9.668,83210,0
2013-04-17,9.69,9.729,9.684,9.722,55096,0
2013-04-18,9.705,9.771,9.705,9.76,80578,0
2013-04-19,9.737,9.771,9.715,9.76,118081,0
2013-04-22,9.767,9.84,9.76,9.795,138247,0
2013-04-23,9.82,9.881,9.81,9.82,85178,0
2013-04-24,9.786,9.82,9.767,9.82,66258,0
2013-04-25,9.803,9.84,9.78,9.803,75953,0
2013-04-26,9.771,9.84,9.767,9.84,65568,0
2013-04-29,9.803,9.857,9.786,9.833,82817,0
2013-04-30,9.874,9.874,9.786,9.827,138994,0
2013-05-01,9.847,9.847,9.803,9.803,99300,0
2013-05-02,9.795,9.84,9.795,9.82,65640,0
2013-05-03,9.84,9.84,9.78,9.78,97141,0
2013-05-06,9.786,9.803,9.767,9.78,68668,0
2013-05-07,9.803,9.904,9.767,9.904,122882,0
2013-05-08,9.896,9.896,9.803,9.847,172341,0
2013-05-09,9.875,9.897,9.828,9.858,143602,0
2013-05-10,9.833,9.889,9.772,9.833,160404,0
2013-05-13,9.833,9.833,9.705,9.715,117547,0
2013-05-14,9.722,9.737,9.668,9.69,157613,0
2013-05-15,9.66,9.698,9.615,9.622,144867,0
2013-05-16,9.652,9.698,9.637,9.66,268897,0
2013-05-17,9.677,9.684,9.3696,9.668,341289,0
2013-05-20,9.69,9.753,9.684,9.737,195898,0
2013-05-21,9.69,9.722,9.668,9.698,140994,0
2013-05-22,9.722,9.743,9.684,9.705,139316,0
2013-05-23,9.715,9.76,9.684,9.753,175317,0
2013-05-24,9.722,9.737,9.69,9.722,55514,0
2013-05-28,9.753,9.753,9.607,9.607,166576,0
2013-05-29,9.591,9.591,9.3766,9.4608,250961,0
2013-05-30,9.4081,9.4907,9.3696,9.4777,116635,0
2013-05-31,9.501,9.501,9.2186,9.2809,244969,0
2013-06-03,9.2779,9.3647,9.1429,9.25,217244,0
2013-06-04,9.25,9.25,8.9764,9.1527,571132,0
2013-06-05,9.1527,9.25,9.0634,9.2033,339812,0
2013-06-06,9.2352,9.3558,9.1944,9.3558,212566,0
2013-06-07,9.328,9.4698,9.2625,9.4141,204927,0
2013-06-10,9.4012,9.4081,9.2595,9.3558,386447,0
2013-06-11,9.2704,9.2859,9.1266,9.1674,289643,0
2013-06-12,9.1517,9.1517,8.9585,8.9585,287653,0
2013-06-13,8.8914,9.057,8.8211,8.9746,363859,0
2013-06-14,9.0218,9.1799,8.988,9.1799,179194,0
2013-06-17,9.1799,9.1799,9.0379,9.0444,117038,0
2013-06-18,9.0304,9.0304,8.9184,8.9428,137634,0
2013-06-19,8.8979,8.9746,8.8979,8.9184,168851,0
2013-06-20,8.8443,8.8756,8.7227,8.7818,249653,0
2013-06-21,8.7818,8.8049,8.6514,8.7227,192056,0
2013-06-24,8.629,8.6449,8.1556,8.5776,442558,0
2013-06-25,8.5305,8.5919,8.3848,8.5228,242091,0
2013-06-26,8.5697,8.91,8.5697,8.8833,239563,0
2013-06-27,8.968,9.057,8.91,9.057,216706,0
2013-06-28,9.1837,9.1837,9.0154,9.1286,135941,0
2013-07-01,9.057,9.1429,9.057,9.0793,234324,0
2013-07-02,9.057,9.057,8.9352,8.9585,231123,0
2013-07-03,8.9184,8.9184,8.7818,8.8694,98685,0
2013-07-05,8.7973,8.7973,8.5982,8.699,148702,0
2013-07-08,8.629,8.7973,8.6119,8.6514,158220,0
2013-07-09,8.5999,8.6054,8.5395,8.5395,190556,0
2013-07-10,8.4992,8.5482,8.4164,8.4406,166791,0
2013-07-11,8.5152,8.6054,8.485,8.5714,194486,0
2013-07-12,8.5714,8.6054,8.4992,8.5152,123666,0
2013-07-15,8.485,8.5069,8.4101,8.4101,188396,0
2013-07-16,8.3701,8.4164,8.3394,8.3701,122323,0
2013-07-17,8.378,8.4755,8.378,8.4679,131509,0
2013-07-18,8.4608,8.5152,8.4164,8.4334,141813,0
2013-07-19,8.4027,8.4164,8.3307,8.3394,172847,0
2013-07-22,8.3008,8.3008,8.1393,8.1393,253876,0
2013-07-23,8.191,8.2477,8.1317,8.1556,207564,0
2013-07-24,8.1317,8.1393,8.0012,8.0225,341778,0
2013-07-25,8.0225,8.0305,7.9154,7.9718,321505,0
2013-07-26,7.9241,8.1018,7.9241,8.1018,134691,0
2013-07-29,8.0857,8.1772,8.0305,8.1693,160364,0
2013-07-30,8.1256,8.2073,8.0768,8.2073,185781,0
2013-07-31,8.1627,8.2714,8.1181,8.1849,282700,0
2013-08-01,8.2157,8.2247,8.093,8.1256,96360,0
2013-08-02,8.1181,8.1469,8.0612,8.0768,185530,0
2013-08-05,8.0305,8.1181,7.9632,7.9632,198423,0
2013-08-06,7.9241,7.9924,7.9241,7.9924,170318,0
2013-08-07,7.9868,8.0382,7.9241,8.0305,161555,0
2013-08-08,8.0333,8.0717,7.9951,8.0169,156878,0
2013-08-09,7.9876,8.0391,7.9571,8.0169,194262,0
2013-08-12,7.9729,8.0391,7.9729,8.0247,294476,0
2013-08-13,8.011,8.011,7.9331,7.9492,320589,0
2013-08-14,7.9876,7.9876,7.9091,7.9492,131590,0
2013-08-15,7.9091,7.9091,7.8405,7.8549,150096,0
2013-08-16,7.8256,7.8405,7.7935,7.8016,160893,0
2013-08-19,7.8093,7.863,7.7472,7.8549,296944,0
2013-08-20,7.8549,8.0475,7.8549,8.0333,326930,0
2013-08-21,7.9951,8.0333,7.965,7.9729,122733,0
2013-08-22,7.9951,8.1495,7.9951,8.1044,191227,0
2013-08-23,8.088,8.1719,8.0391,8.1342,196298,0
2013-08-26,8.1872,8.1872,8.0954,8.1117,114957,0
2013-08-27,8.1117,8.1797,8.0954,8.1719,228848,0
2013-08-28,8.1642,8.1719,8.0954,8.1044,236126,0
2013-08-29,8.0551,8.1207,8.011,8.1207,114677,0
2013-08-30,8.1849,8.209,8.1386,8.1627,48468,0
2013-09-03,8.0743,8.1074,8.0195,8.0426,124986,0
2013-09-04,8.0195,8.0914,8.0057,8.0831,57215,0
2013-09-05,8.0358,8.0499,7.9596,7.9596,130960,0
2013-09-06,7.9512,7.99,7.9186,7.9352,121013,0
2013-09-09,7.8943,7.9571,7.8852,7.9005,131589,0
2013-09-10,7.8796,7.9116,7.8644,7.8796,75750,0
2013-09-11,7.9116,7.9116,7.7867,7.7951,486260,0
2013-09-12,7.8422,7.8644,7.7867,7.8271,261211,0
2013-09-13,7.7867,7.8796,7.7634,7.8271,162884,0
2013-09-16,7.9116,7.9673,7.9031,7.9512,162488,0
2013-09-17,7.9031,8.067,7.9031,8.0586,205794,0
2013-09-18,8.0914,8.2777,8.0499,8.2777,444058,0
2013-09-19,8.2714,8.3316,8.2554,8.2861,223697,0
2013-09-20,8.2714,8.316,8.2237,8.2861,150988,0
2013-09-23,8.3091,8.3621,8.264,8.2861,110556,0
2013-09-24,8.3316,8.3868,8.2777,8.3868,143331,0
2013-09-25,8.3541,8.4278,8.3316,8.3798,228570,0
2013-09-26,8.3541,8.4116,8.3541,8.371,93317,0
2013-09-27,8.4044,8.4116,8.316,8.3868,102223,0
2013-09-30,8.5031,8.5031,8.4351,8.4436,102145,0
2013-10-01,8.3541,8.3798,8.3229,8.3404,64058,0
2013-10-02,8.3091,8.3541,8.2714,8.3229,81093,0
2013-10-03,8.3229,8.3229,8.19,8.2237,99403,0
2013-10-04,8.1674,8.2477,8.1674,8.184,234850,0
2013-10-07,8.1762,8.184,8.1232,8.1307,160968,0
2013-10-08,8.1074,8.1074,8.067,8.1074,76354,0
2013-10-09,8.1018,8.1642,8.1018,8.1018,93605,0
2013-10-10,8.1018,8.1102,8.0526,8.0526,170461,0
2013-10-11,8.0526,8.0612,8.0367,8.0443,123123,0
2013-10-14,7.9909,8.0526,7.9909,8.021,228229,0
2013-10-15,8.0076,8.0367,7.9771,8.021,240342,0
2013-10-16,7.9993,8.0768,7.9993,8.0367,167114,0
2013-10-17,8.0612,8.2096,8.0526,8.2096,177296,0
2013-10-18,8.2263,8.2896,8.2182,8.2424,153237,0
2013-10-21,8.2586,8.2811,8.2012,8.2263,133617,0
2013-10-22,8.2586,8.2738,8.1934,8.2096,142350,0
2013-10-23,8.2096,8.3107,8.2096,8.2338,205143,0
2013-10-24,8.2338,8.2738,8.1934,8.2096,263953,0
2013-10-25,8.2096,8.2669,8.1934,8.2263,87216,0
2013-10-28,8.2513,8.2811,8.2263,8.2424,297856,0
2013-10-29,8.2669,8.3107,8.2424,8.2513,292061,0
2013-10-30,8.2586,8.2896,8.2182,8.2669,167089,0
2013-10-31,8.379,8.379,8.2696,8.322,167122,0
2013-11-01,8.2338,8.2513,8.1779,8.1863,186870,0
2013-11-04,8.1556,8.2338,8.1556,8.1934,169355,0
2013-11-05,8.1779,8.2263,8.1702,8.2182,129399,0
2013-11-06,8.2124,8.2364,8.1729,8.1806,205669,0
2013-11-07,8.1573,8.2124,8.1419,8.2124,147964,0
2013-11-08,8.1642,8.1642,8.0787,8.1207,263746,0
2013-11-11,8.1274,8.1419,8.1035,8.1274,157205,0
2013-11-12,8.1117,8.1207,8.0534,8.0873,155224,0
2013-11-13,8.0534,8.0873,8.0382,8.0534,228727,0
2013-11-14,8.0459,8.1117,8.0459,8.0787,107797,0
2013-11-15,8.0873,8.1035,8.0621,8.1035,146239,0
2013-11-18,8.0946,8.1642,8.0946,8.1274,199709,0
2013-11-19,8.0946,8.1419,8.0873,8.1207,161416,0
2013-11-20,8.1342,8.1419,8.0873,8.1274,260611,0
2013-11-21,8.1274,8.1642,8.0946,8.1117,142679,0
2013-11-22,8.1419,8.1419,8.0701,8.0946,158025,0
2013-11-25,8.0621,8.1035,8.0382,8.0621,243516,0
2013-11-26,8.0873,8.0873,8.0621,8.0701,96546,0
2013-11-27,8.0459,8.1207,8.0459,8.1207,172420,0
2013-11-29,8.1342,8.1342,8.0382,8.0701,107928,0
2013-12-02,8.0459,8.1806,8.0382,8.0787,170270,0
2013-12-03,8.0534,8.1342,8.0382,8.1342,339100,0
2013-12-04,8.1342,8.1573,8.0621,8.0873,172164,0
2013-12-05,8.0621,8.0621,7.9699,7.9915,273469,0
2013-12-06,8.0305,8.0459,7.9699,7.9859,258609,0
2013-12-09,8.0305,8.0459,7.9612,8.0382,287310,0
2013-12-10,8.0333,8.0648,8.0019,8.0169,413867,0
2013-12-11,7.9934,8.0391,7.9876,8.0333,172376,0
2013-12-12,8.0019,8.0648,7.9934,8.0561,167436,0
2013-12-13,8.0391,8.0561,7.9934,8.0247,164150,0
2013-12-16,8.0103,8.0648,8.0019,8.0247,249268,0
2013-12-17,8.0247,8.1447,8.0103,8.1359,301285,0
2013-12-18,8.1753,8.19,8.106,8.183,413822,0
2013-12-19,8.1674,8.2571,8.1674,8.2571,277107,0
2013-12-20,8.2486,8.349,8.2486,8.3107,310702,0
2013-12-23,8.2952,8.4599,8.2952,8.4149,439479,0
2013-12-24,8.3743,8.4525,8.349,8.3743,102877,0
2013-12-26,8.3343,8.4149,8.3175,8.349,194490,0
2013-12-27,8.3175,8.3175,8.2313,8.3175,275872,0
2013-12-30,8.3175,8.3256,8.2571,8.3256,368612,0
2013-12-31,8.4459,8.4459,8.2486,8.3412,376647,0
2014-01-02,8.3412,8.3657,8.266,8.3256,133098,0
2014-01-03,8.349,8.3832,8.3256,8.3657,135080,0
2014-01-06,8.3915,8.485,8.3915,8.4396,111832,0
2014-01-07,8.4755,8.5256,8.4459,8.4925,146823,0
2014-01-08,8.4672,8.4672,8.4231,8.4459,89651,0
2014-01-09,8.4672,8.485,8.4396,8.4459,85952,0
2014-01-10,8.4525,8.5339,8.4525,8.4992,139855,0
2014-01-13,8.519,8.5679,8.4868,8.5099,220741,0
2014-01-14,8.519,8.5448,8.4774,8.519,172458,0
2014-01-15,8.5358,8.5679,8.519,8.5679,123463,0
2014-01-16,8.5679,8.5859,8.5358,8.5679,61248,0
2014-01-17,8.5587,8.6705,8.5587,8.6459,209662,0
2014-01-21,8.6705,8.711,8.6298,8.6621,159472,0
2014-01-22,8.6794,8.6891,8.6386,8.6794,84493,0
2014-01-23,8.6705,8.729,8.6705,8.7026,192980,0
2014-01-24,8.7371,8.7426,8.6891,8.6962,199237,0
2014-01-27,8.7371,8.7426,8.6962,8.711,291707,0
2014-01-28,8.6962,8.7371,8.6962,8.711,255631,0
2014-01-29,8.729,8.7492,8.7026,8.711,125271,0
2014-01-30,8.7426,8.7426,8.6962,8.7371,140926,0
2014-01-31,8.7555,8.7724,8.6972,8.72,143551,0
2014-02-03,8.729,8.7724,8.7026,8.711,120196,0
2014-02-04,8.7426,8.7426,8.6386,8.6386,135875,0
2014-02-05,8.6542,8.6621,8.5919,8.6298,301624,0
2014-02-06,8.6208,8.6621,8.5919,8.6386,149582,0
2014-02-07,8.6386,8.729,8.6208,8.729,122746,0
2014-02-10,8.7555,8.763,8.7371,8.763,164754,0
2014-02-11,8.763,8.7724,8.729,8.763,194739,0
2014-02-12,8.7518,8.7751,8.7129,8.7129,52393,0
2014-02-13,8.7035,8.738,8.7035,8.738,75724,0
2014-02-14,8.7308,8.7751,8.7129,8.7584,146147,0
2014-02-18,8.7751,8.7918,8.7656,8.7751,75920,0
2014-02-19,8.7751,8.8163,8.7656,8.7918,93638,0
2014-02-20,8.7993,8.7993,8.7518,8.7656,134757,0
2014-02-21,8.7751,8.8163,8.7751,8.8075,59727,0
2014-02-24,8.7993,8.8248,8.7918,8.8163,140082,0
2014-02-25,8.8248,8.8339,8.7656,8.7993,126284,0
2014-02-26,8.7993,8.849,8.7993,8.8075,133395,0
2014-02-27,8.8163,8.8579,8.7993,8.8579,112141,0
2014-02-28,8.9037,8.9037,8.8248,8.8738,98304,0
2014-03-03,8.8738,8.8823,8.8339,8.8738,124367,0
2014-03-04,8.8579,8.897,8.849,8.8664,95948,0
2014-03-05,8.8914,8.897,8.8664,8.8664,68899,0
2014-03-06,8.8738,8.8823,8.7742,8.7918,201482,0
2014-03-07,8.7656,8.7751,8.6815,8.7035,179561,0
2014-03-10,8.7518,8.8163,8.7308,8.7918,108147,0
2014-03-11,8.7742,8.8248,8.7584,8.7836,98323,0
2014-03-12,8.8104,8.8608,8.7863,8.8367,77279,0
2014-03-13,8.8433,8.8765,8.8367,8.8765,95251,0
2014-03-14,8.8765,8.8997,8.8433,8.8433,51428,0
2014-03-17,8.8433,8.8924,8.8433,8.8433,55976,0
2014-03-18,8.8514,8.8608,8.8182,8.8514,55106,0
2014-03-19,8.8367,8.8433,8.7674,8.8011,87687,0
2014-03-20,8.777,8.777,8.7054,8.74,99006,0
2014-03-21,8.74,8.7936,8.74,8.7602,74775,0
2014-03-24,8.777,8.8514,8.777,8.8514,79728,0
2014-03-25,8.8433,8.8765,8.8276,8.8608,117393,0
2014-03-26,8.8694,8.8997,8.8514,8.8851,57014,0
2014-03-27,8.8924,8.9398,8.8924,8.9127,83550,0
2014-03-28,8.9316,8.9316,8.8997,8.9127,60800,0
2014-03-31,8.8924,8.9316,8.8694,8.8694,104254,0
2014-04-01,8.8694,8.9127,8.8182,8.8182,121544,0
2014-04-02,8.8104,8.8514,8.7674,8.7936,271809,0
2014-04-03,8.8276,8.8276,8.7936,8.7936,102401,0
2014-04-04,8.8182,8.8433,8.7936,8.8276,200261,0
2014-04-07,8.8433,8.8514,8.8182,8.8514,73565,0
2014-04-08,8.8694,8.8924,8.8276,8.8608,152265,0
2014-04-09,8.8608,8.8851,8.8367,8.8367,113355,0
2014-04-10,8.8543,8.8784,8.8387,8.8387,129965,0
2014-04-11,8.8387,8.8879,8.8387,8.8879,125023,0
2014-04-14,8.8784,8.8784,8.8295,8.8295,126056,0
2014-04-15,8.8295,8.9007,8.8201,8.9007,117911,0
2014-04-16,8.8934,8.9333,8.8879,8.9081,175524,0
2014-04-17,8.9155,8.9333,8.8784,8.8879,89663,0
2014-04-21,8.9155,8.9418,8.9081,8.9333,110338,0
2014-04-22,8.9511,8.9754,8.9252,8.9754,95041,0
2014-04-23,8.9754,9.0172,8.9754,9.0172,85520,0
2014-04-24,9.0254,9.0463,9.0172,9.0463,129336,0
2014-04-25,9.0615,9.0697,9.055,9.055,79353,0
2014-04-28,9.055,9.0879,9.055,9.0879,114313,0
2014-04-29,9.0879,9.0879,8.9992,9.0615,350818,0
2014-04-30,9.0425,9.0964,9.0425,9.055,139888,0
2014-05-01,9.0879,9.1645,9.0879,9.1559,138577,0
2014-05-02,9.1371,9.1779,9.0615,9.1704,244808,0
2014-05-05,9.1468,9.1936,9.1199,9.1857,123255,0
2014-05-06,9.1779,9.2177,9.1704,9.211,138226,0
2014-05-07,9.2266,9.2266,9.1645,9.1936,288157,0
2014-05-08,9.2196,9.2294,9.1789,9.1876,59344,0
2014-05-09,9.1789,9.2371,9.1724,9.2196,84234,0
2014-05-12,9.2371,9.2449,9.2196,9.2371,44718,0
2014-05-13,9.2371,9.2371,9.1954,9.1954,87573,0
2014-05-14,9.2196,9.2449,9.2043,9.2043,103743,0
2014-05-15,9.2371,9.2546,9.2196,9.2371,120399,0
2014-05-16,9.2294,9.2761,9.2294,9.2449,122353,0
2014-05-19,9.2294,9.2839,9.2294,9.2546,100631,0
2014-05-20,9.2684,9.3192,9.2546,9.3192,77442,0
2014-05-21,9.2938,9.3192,9.2761,9.2839,106912,0
2014-05-22,9.3035,9.343,9.2938,9.3114,75037,0
2014-05-23,9.3114,9.3519,9.3035,9.3519,53210,0
2014-05-27,9.3676,9.3824,9.328,9.3607,81702,0
2014-05-28,9.3824,9.4141,9.3824,9.4081,103742,0
2014-05-29,9.4141,9.4235,9.4081,9.4141,67925,0
2014-05-30,9.4141,9.4413,9.3676,9.3824,94603,0
2014-06-02,9.3824,9.4081,9.3676,9.3824,114452,0
2014-06-03,9.3824,9.3824,9.3361,9.3361,63135,0
2014-06-04,9.343,9.343,9.2294,9.2371,169073,0
2014-06-05,9.2449,9.2839,9.2196,9.2839,75087,0
2014-06-06,9.3114,9.3361,9.2938,9.328,76268,0
2014-06-09,9.328,9.3725,9.3192,9.3361,127657,0
2014-06-10,9.3519,9.3519,9.3114,9.343,74268,0
2014-06-11,9.3558,9.3558,9.3153,9.3401,76691,0
2014-06-12,9.3705,9.3775,9.332,9.3705,110172,0
2014-06-13,9.3705,9.3775,9.324,9.3401,65124,0
2014-06-16,9.3153,9.3479,9.2809,9.3085,81100,0
2014-06-17,9.2585,9.2888,9.2323,9.2323,128850,0
2014-06-18,9.2635,9.2986,9.2585,9.2986,116875,0
2014-06-19,9.3085,9.3153,9.2713,9.2888,54052,0
2014-06-20,9.3153,9.3153,9.2635,9.2986,157988,0
2014-06-23,9.324,9.332,9.3153,9.332,59758,0
2014-06-24,9.3558,9.3558,9.3153,9.324,80192,0
2014-06-25,9.3401,9.3874,9.3401,9.3479,113627,0
2014-06-26,9.3705,9.3705,9.324,9.3401,107581,0
2014-06-27,9.332,9.3775,9.332,9.3401,120467,0
2014-06-30,9.3775,9.4031,9.3153,9.3153,106084,0
2014-07-01,9.3479,9.3705,9.2713,9.2809,100247,0
2014-07-02,9.2888,9.2888,9.1674,9.1829,152198,0
2014-07-03,9.1674,9.1674,9.1002,9.1069,150538,0
2014-07-07,9.1605,9.2159,9.1429,9.1674,158140,0
2014-07-08,9.2236,9.24,9.1906,9.24,141984,0
2014-07-09,9.2236,9.2236,9.1527,9.1906,141218,0
2014-07-10,9.212,9.2371,9.1714,9.1944,149618,0
2014-07-11,9.2033,9.2286,9.1944,9.1944,69433,0
2014-07-14,9.2033,9.2286,9.1944,9.2033,124496,0
2014-07-15,9.1866,9.2286,9.1789,9.1866,110055,0
2014-07-16,9.1789,9.2439,9.1789,9.2033,147508,0
2014-07-17,9.2286,9.277,9.2186,9.2186,109948,0
2014-07-18,9.2439,9.3045,9.2371,9.2849,91915,0
2014-07-21,9.2948,9.3617,9.2948,9.344,50614,0
2014-07-22,9.3617,9.3676,9.3114,9.3676,59032,0
2014-07-23,9.3914,9.4101,9.3735,9.4012,132804,0
2014-07-24,9.4012,9.4012,9.344,9.344,38492,0
2014-07-25,9.3617,9.4101,9.3617,9.3834,70999,0
2014-07-28,9.4354,9.4354,9.3617,9.3914,56955,0
2014-07-29,9.4522,9.4522,9.3529,9.3529,110838,0
2014-07-30,9.3529,9.3834,9.2439,9.2439,145362,0
2014-07-31,9.2286,9.277,9.1655,9.2033,140231,0
2014-08-01,9.2684,9.2684,9.1866,9.2033,154061,0
2014-08-04,9.1944,9.2286,9.1789,9.1789,114840,0
2014-08-05,9.1714,9.2033,9.1714,9.1789,107692,0
2014-08-06,9.1789,9.2615,9.1789,9.2439,143445,0
2014-08-07,9.2644,9.2996,9.2159,9.2898,216518,0
2014-08-08,9.333,9.3656,9.2996,9.3163,97352,0
2014-08-11,9.3577,9.3656,9.333,9.3411,52114,0
2014-08-12,9.3656,9.3656,9.326,9.3499,74355,0
2014-08-13,9.3577,9.3705,9.3411,9.3499,89743,0
2014-08-14,9.3499,9.4061,9.3499,9.3705,109567,0
2014-08-15,9.3884,9.4324,9.3794,9.4061,63788,0
2014-08-18,9.4061,9.4413,9.3973,9.4225,80425,0
2014-08-19,9.4324,9.4324,9.4061,9.4225,113561,0
2014-08-20,9.4225,9.4324,9.3973,9.3973,96401,0
2014-08-21,9.4061,9.4413,9.3705,9.3705,120197,0
2014-08-22,9.3884,9.4061,9.3411,9.3411,111187,0
2014-08-25,9.3411,9.3499,9.3085,9.3085,111233,0
2014-08-26,9.333,9.3794,9.333,9.3794,119128,0
2014-08-27,9.4131,9.4225,9.3884,9.3973,98771,0
2014-08-28,9.4225,9.4413,9.3973,9.3973,179818,0
2014-08-29,9.4225,9.4562,9.4061,9.4061,152417,0
2014-09-02,9.4061,9.4131,9.3794,9.3973,99366,0
2014-09-03,9.3705,9.4492,9.3656,9.3884,148545,0
2014-09-04,9.3884,9.4131,9.3499,9.3499,109275,0
2014-09-05,9.3794,9.4131,9.333,9.3411,212828,0
2014-09-08,9.3411,9.3794,9.3085,9.3085,166918,0
2014-09-09,9.3163,9.3577,9.3163,9.3411,129325,0
2014-09-10,9.3577,9.3884,9.3499,9.3794,188996,0
2014-09-11,9.4021,9.4101,9.3617,9.3745,145644,0
2014-09-12,9.3539,9.3676,9.2938,9.2938,159528,0
2014-09-15,9.3114,9.3371,9.2605,9.2684,124462,0
2014-09-16,9.2839,9.2839,9.2605,9.2761,93952,0
2014-09-17,9.3114,9.3211,9.3035,9.3211,118521,0
2014-09-18,9.345,9.3617,9.3114,9.3539,113550,0
2014-09-19,9.3745,9.3745,9.345,9.3676,88436,0
2014-09-22,9.3844,9.3924,9.3211,9.3211,144521,0
2014-09-23,9.4364,9.4364,9.3035,9.3371,136210,0
2014-09-24,9.3114,9.3924,9.3114,9.3211,183353,0
2014-09-25,9.3539,9.3924,9.345,9.3745,123391,0
2014-09-26,9.3676,9.4021,9.3676,9.3924,99609,0
2014-09-29,9.4021,9.418,9.3844,9.418,145825,0
2014-09-30,9.4443,9.503,9.4274,9.503,201734,0
2014-10-01,9.536,9.563,9.503,9.536,112138,0
2014-10-02,9.536,9.568,9.4937,9.512,79960,0
2014-10-03,9.512,9.528,9.4857,9.512,94177,0
2014-10-06,9.536,9.612,9.536,9.585,104573,0
2014-10-07,9.594,9.643,9.576,9.643,82167,0
2014-10-08,9.643,9.67,9.594,9.661,137637,0
2014-10-09,9.67,9.679,9.612,9.612,72356,0
2014-10-10,9.62,9.637,9.563,9.576,75807,0
2014-10-13,9.585,9.594,9.563,9.563,97690,0
2014-10-14,9.625,9.633,9.531,9.54,170152,0
2014-10-15,9.571,9.625,9.549,9.625,154299,0
2014-10-16,9.589,9.742,9.589,9.742,141190,0
2014-10-17,9.742,9.79,9.742,9.782,75250,0
2014-10-20,9.799,9.799,9.76,9.773,47775,0
2014-10-21,9.79,9.79,9.734,9.767,62145,0
2014-10-22,9.773,9.799,9.726,9.773,116599,0
2014-10-23,9.782,9.782,9.742,9.752,145834,0
2014-10-24,9.76,9.782,9.752,9.773,50911,0
2014-10-27,9.76,9.773,9.742,9.773,80317,0
2014-10-28,9.773,9.773,9.734,9.734,61154,0
2014-10-29,9.76,9.826,9.76,9.782,169088,0
2014-10-30,9.799,9.85,9.799,9.826,144779,0
2014-10-31,9.84,9.84,9.742,9.773,107108,0
2014-11-03,9.79,9.799,9.773,9.773,74511,0
2014-11-04,9.773,9.782,9.734,9.773,84964,0
2014-11-05,9.773,9.782,9.752,9.773,136590,0
2014-11-06,9.79,9.799,9.76,9.79,105746,0
2014-11-07,9.799,9.799,9.742,9.752,135924,0
2014-11-10,9.767,9.782,9.742,9.782,76203,0
2014-11-11,9.808,9.808,9.742,9.767,146728,0
2014-11-12,9.786,9.795,9.756,9.756,51253,0
2014-11-13,9.756,9.804,9.756,9.77,55150,0
2014-11-14,9.77,9.866,9.738,9.866,176016,0
2014-11-17,9.846,9.846,9.62,9.661,365429,0
2014-11-18,9.679,9.696,9.593,9.593,212525,0
2014-11-19,9.584,9.62,9.567,9.567,155588,0
2014-11-20,9.593,9.627,9.563,9.563,142135,0
2014-11-21,9.575,9.62,9.543,9.543,155091,0
2014-11-24,9.575,9.575,9.511,9.527,160825,0
2014-11-25,9.543,9.563,9.511,9.527,173200,0
2014-11-26,9.519,9.575,9.519,9.567,125714,0
2014-11-28,9.584,9.611,9.519,9.602,90235,0
2014-12-01,9.627,9.653,9.593,9.627,209584,0
2014-12-02,9.637,9.696,9.627,9.696,177075,0
2014-12-03,9.679,9.795,9.679,9.795,339950,0
2014-12-04,9.786,9.837,9.778,9.812,249549,0
2014-12-05,9.778,9.795,9.73,9.77,186148,0
2014-12-08,9.77,9.822,9.756,9.822,98777,0
2014-12-09,9.804,9.831,9.778,9.812,90549,0
2014-12-10,9.822,9.866,9.804,9.804,131447,0
2014-12-11,9.831,9.837,9.73,9.738,113150,0
2014-12-12,9.704,9.73,9.679,9.679,101168,0
2014-12-15,9.696,9.738,9.627,9.627,224262,0
2014-12-16,9.627,9.679,9.611,9.679,127777,0
2014-12-17,9.679,9.714,9.643,9.696,135449,0
2014-12-18,9.704,9.747,9.67,9.747,148621,0
2014-12-19,9.756,9.756,9.73,9.738,70307,0
2014-12-22,9.747,9.756,9.661,9.661,104052,0
2014-12-23,9.67,9.77,9.67,9.722,128911,0
2014-12-24,9.722,9.738,9.704,9.722,58702,0
2014-12-26,9.73,9.747,9.714,9.722,45642,0
2014-12-29,9.714,9.747,9.714,9.73,98636,0
2014-12-30,9.714,9.763,9.714,9.73,106705,0
2014-12-31,9.763,9.804,9.763,9.795,90569,0
2015-01-02,9.795,9.866,9.786,9.866,131117,0
2015-01-05,9.866,9.892,9.804,9.874,156165,0
2015-01-06,9.866,9.956,9.866,9.95,167147,0
2015-01-07,9.95,10.016,9.95,9.963,172232,0
2015-01-08,9.963,9.988,9.837,9.856,389211,0
2015-01-09,9.856,9.95,9.856,9.95,148718,0
2015-01-12,9.976,10.002,9.954,9.985,150369,0
2015-01-13,10.002,10.066,9.976,10.021,160296,0
2015-01-14,10.073,10.089,10.028,10.028,199880,0
2015-01-15,10.089,10.148,10.089,10.148,149864,0
2015-01-16,10.148,10.181,10.038,10.038,394675,0
2015-01-20,10.021,10.057,10.002,10.038,356476,0
2015-01-21,10.021,10.047,9.992,10.028,304417,0
2015-01-22,10.047,10.073,10.002,10.073,249720,0
2015-01-23,10.098,10.098,10.047,10.08,182562,0
2015-01-26,10.089,10.107,10.028,10.107,111903,0
2015-01-27,10.08,10.156,10.08,10.156,183783,0
2015-01-28,10.131,10.216,10.131,10.181,153451,0
2015-01-29,10.224,10.241,10.156,10.224,211132,0
2015-01-30,10.233,10.301,10.233,10.275,201035,0
2015-02-02,10.336,10.345,10.292,10.345,148285,0
2015-02-03,10.318,10.362,10.283,10.301,275648,0
2015-02-04,10.275,10.309,10.216,10.309,225655,0
2015-02-05,10.301,10.362,10.25,10.301,257510,0
2015-02-06,10.266,10.328,10.2,10.2,192122,0
2015-02-09,10.21,10.233,10.156,10.156,190482,0
2015-02-10,10.148,10.165,10.066,10.073,222887,0
2015-02-11,10.103,10.111,10.007,10.007,107968,0
2015-02-12,10.016,10.052,9.997,9.997,154938,0
2015-02-13,10.052,10.052,9.98,9.98,90201,0
2015-02-17,9.988,9.997,9.819,9.819,164229,0
2015-02-18,9.828,9.962,9.792,9.962,143406,0
2015-02-19,9.962,10.043,9.949,9.988,121351,0
2015-02-20,9.988,10.061,9.931,9.997,117454,0
2015-02-23,9.997,10.025,9.94,9.94,129955,0
2015-02-24,9.956,10.016,9.956,10.016,111936,0
2015-02-25,10.033,10.061,9.971,10.025,111403,0
2015-02-26,10.016,10.016,9.962,9.988,185229,0
2015-02-27,9.988,10.078,9.956,10.069,109555,0
2015-03-02,10.043,10.094,10.025,10.052,93216,0
2015-03-03,10.033,10.061,9.988,9.997,104463,0
2015-03-04,10.025,10.052,9.997,10.043,90998,0
2015-03-05,10.061,10.061,10.007,10.016,93453,0
2015-03-06,9.956,9.971,9.907,9.931,154702,0
2015-03-09,9.931,9.949,9.915,9.949,103641,0
2015-03-10,9.949,9.997,9.881,9.997,99659,0
2015-03-11,9.967,9.992,9.919,9.945,76283,0
2015-03-12,9.975,9.975,9.927,9.927,25154,0
2015-03-13,9.919,9.936,9.909,9.919,23990,0
2015-03-16,9.919,9.927,9.877,9.919,95263,0
2015-03-17,9.893,9.893,9.831,9.831,105977,0
2015-03-18,9.838,9.958,9.831,9.958,103997,0
2015-03-19,9.958,9.958,9.868,9.893,102021,0
2015-03-20,9.903,9.958,9.903,9.945,60793,0
2015-03-23,9.953,9.992,9.945,9.984,63591,0
2015-03-24,9.967,10.012,9.953,10.012,52873,0
2015-03-25,10.012,10.012,9.975,9.992,56717,0
2015-03-26,9.992,9.992,9.945,9.984,47631,0
2015-03-27,9.984,10.021,9.975,10.002,63701,0
2015-03-30,10.002,10.028,9.967,9.975,157220,0
2015-03-31,10.021,10.131,9.984,10.09,202544,0
2015-04-01,10.124,10.174,10.066,10.099,118087,0
2015-04-02,10.09,10.099,10.038,10.057,68712,0
2015-04-06,10.09,10.108,10.021,10.021,99338,0
2015-04-07,10.021,10.073,10.021,10.047,113037,0
2015-04-08,10.047,10.09,10.038,10.066,65797,0
2015-04-09,10.033,10.069,10.007,10.033,159539,0
2015-04-10,10.033,10.069,10.007,10.061,85816,0
2015-04-13,10.033,10.043,10.007,10.007,102611,0
2015-04-14,10.052,10.069,10.033,10.069,64278,0
2015-04-15,10.078,10.12,10.078,10.12,110520,0
2015-04-16,10.103,10.146,10.094,10.146,49559,0
2015-04-17,10.136,10.136,10.094,10.136,61847,0
2015-04-20,10.136,10.146,10.12,10.146,42981,0
2015-04-21,10.146,10.171,10.111,10.171,43458,0
2015-04-22,10.128,10.146,10.061,10.103,93627,0
2015-04-23,10.086,10.094,10.052,10.052,80256,0
2015-04-24,10.052,10.069,10.033,10.052,64841,0
2015-04-27,10.069,10.111,10.016,10.069,112801,0
2015-04-28,9.997,10.094,9.997,10.094,121719,0
2015-04-29,10.043,10.094,10.016,10.094,77132,0
2015-04-30,10.061,10.094,10.025,10.094,83268,0
2015-05-01,10.052,10.078,9.997,9.997,63927,0
2015-05-04,9.997,10.033,9.955,9.955,113844,0
2015-05-05,9.97,9.988,9.93,9.97,112223,0
2015-05-06,9.961,9.961,9.833,9.833,124369,0
2015-05-07,9.852,9.939,9.842,9.922,87526,0
2015-05-08,9.93,9.955,9.93,9.949,63586,0
2015-05-11,9.966,9.966,9.82,9.82,194736,0
2015-05-12,9.802,9.836,9.776,9.829,91276,0
2015-05-13,9.829,9.846,9.81,9.81,93224,0
2015-05-14,9.846,9.984,9.836,9.918,77387,0
2015-05-15,9.918,10.002,9.902,9.984,116479,0
2015-05-18,9.974,9.974,9.866,9.926,103062,0
2015-05-19,9.884,9.902,9.856,9.876,83245,0
2015-05-20,9.902,9.902,9.836,9.866,61112,0
2015-05-21,9.902,9.902,9.802,9.81,108367,0
2015-05-22,9.802,9.81,9.768,9.802,89016,0
2015-05-26,9.81,9.81,9.761,9.784,81050,0
2015-05-27,9.793,9.793,9.761,9.768,214542,0
2015-05-28,9.768,9.784,9.754,9.784,85830,0
2015-05-29,9.81,9.81,9.761,9.768,142799,0
2015-06-01,9.768,9.82,9.754,9.761,182138,0
2015-06-02,9.761,9.784,9.754,9.768,90218,0
2015-06-03,9.744,9.754,9.682,9.719,240457,0
2015-06-04,9.719,9.736,9.655,9.655,191512,0
2015-06-05,9.622,9.655,9.553,9.595,234350,0
2015-06-08,9.622,9.663,9.553,9.553,172741,0
2015-06-09,9.558,9.558,9.4598,9.504,258507,0
2015-06-10,9.4777,9.538,9.4344,9.4344,299941,0
2015-06-11,9.4344,9.572,9.4161,9.572,398826,0
2015-06-12,9.581,9.669,9.529,9.572,134628,0
2015-06-15,9.618,9.696,9.618,9.618,133369,0
2015-06-16,9.643,9.679,9.627,9.652,45677,0
2015-06-17,9.652,9.679,9.618,9.643,93873,0
2015-06-18,9.643,9.733,9.643,9.733,114364,0
2015-06-19,9.74,9.74,9.687,9.715,48079,0
2015-06-22,9.715,9.715,9.652,9.687,59757,0
2015-06-23,9.679,9.724,9.652,9.669,96142,0
2015-06-24,9.705,9.705,9.652,9.652,41443,0
2015-06-25,9.669,9.679,9.572,9.572,224266,0
2015-06-26,9.548,9.566,9.513,9.538,103948,0
2015-06-29,9.548,9.558,9.4522,9.504,113906,0
2015-06-30,9.4857,9.59,9.4777,9.581,162598,0
2015-07-01,9.609,9.618,9.558,9.618,137260,0
2015-07-02,9.636,9.636,9.548,9.599,82194,0
2015-07-06,9.618,9.618,9.566,9.618,93075,0
2015-07-07,9.66,9.715,9.652,9.715,84601,0
2015-07-08,9.724,9.766,9.705,9.715,69374,0
2015-07-09,9.736,9.736,9.692,9.72,28680,0
2015-07-10,9.7,9.7,9.647,9.692,77165,0
2015-07-13,9.674,9.71,9.647,9.664,80010,0
2015-07-14,9.692,9.692,9.656,9.683,52681,0
2015-07-15,9.683,9.71,9.656,9.683,68755,0
2015-07-16,9.7,9.745,9.683,9.745,99126,0
2015-07-17,9.745,9.745,9.71,9.71,20713,0
2015-07-20,9.729,9.736,9.683,9.7,43589,0
2015-07-21,9.7,9.729,9.647,9.729,72157,0
2015-07-22,9.692,9.692,9.664,9.683,64985,0
2015-07-23,9.692,9.692,9.664,9.683,64643,0
2015-07-24,9.7,9.72,9.692,9.7,37787,0
2015-07-27,9.72,9.755,9.72,9.729,47457,0
2015-07-28,9.729,9.769,9.7,9.736,103229,0
2015-07-29,9.755,9.769,9.7,9.736,121206,0
2015-07-30,9.745,9.755,9.7,9.7,79441,0
2015-07-31,9.745,9.769,9.729,9.729,78074,0
2015-08-03,9.755,9.804,9.745,9.786,83528,0
2015-08-04,9.786,9.786,9.755,9.755,61003,0
2015-08-05,9.755,9.755,9.664,9.664,59637,0
2015-08-06,9.674,9.736,9.656,9.692,93245,0
2015-08-07,9.755,9.778,9.736,9.769,97761,0
2015-08-10,9.769,9.778,9.736,9.736,80351,0
2015-08-11,9.782,9.865,9.773,9.865,50750,0
2015-08-12,9.865,9.917,9.865,9.917,88590,0
2015-08-13,9.917,9.935,9.845,9.935,65395,0
2015-08-14,9.901,9.935,9.875,9.917,73657,0
2015-08-17,9.926,9.945,9.901,9.935,66530,0
2015-08-18,9.908,9.935,9.865,9.935,71393,0
2015-08-19,9.935,9.935,9.883,9.926,29304,0
2015-08-20,9.953,9.953,9.893,9.901,48762,0
2015-08-21,9.935,9.935,9.865,9.865,66981,0
2015-08-24,9.773,9.819,9.66,9.766,114847,0
2015-08-25,9.766,9.773,9.75,9.758,69923,0
2015-08-26,9.791,9.791,9.687,9.733,152517,0
2015-08-27,9.766,9.766,9.724,9.74,102055,0
2015-08-28,9.74,9.75,9.715,9.724,75352,0
2015-08-31,9.766,9.773,9.705,9.733,83725,0
2015-09-01,9.74,9.758,9.715,9.758,79991,0
2015-09-02,9.74,9.74,9.705,9.705,117440,0
2015-09-03,9.74,9.758,9.705,9.75,107486,0
2015-09-04,9.75,9.819,9.74,9.819,84631,0
2015-09-08,9.819,9.865,9.809,9.828,68336,0
2015-09-09,9.835,9.883,9.835,9.883,67996,0
2015-09-10,9.888,9.896,9.823,9.823,92563,0
2015-09-11,9.85,9.86,9.823,9.832,50841,0
2015-09-14,9.87,9.888,9.85,9.85,90437,0
2015-09-15,9.85,9.85,9.777,9.795,54782,0
2015-09-16,9.777,9.823,9.768,9.804,61529,0
2015-09-17,9.823,9.922,9.777,9.896,95008,0
2015-09-18,9.896,10.037,9.888,9.956,62428,0
2015-09-21,9.93,9.972,9.93,9.949,33970,0
2015-09-22,9.94,10.027,9.93,10.027,38244,0
2015-09-23,10.037,10.056,10,10.037,56436,0
2015-09-24,10.065,10.065,9.982,9.99,45616,0
2015-09-25,9.972,10.056,9.956,10.037,108661,0
2015-09-28,10.019,10.056,9.949,9.949,58787,0
2015-09-29,9.972,10.065,9.972,10.046,82227,0
2015-09-30,10.046,10.091,10.019,10.091,89425,0
2015-10-01,10.091,10.126,10.081,10.109,53655,0
2015-10-02,10.134,10.178,10.109,10.144,122608,0
2015-10-05,10.161,10.17,10.126,10.134,125117,0
2015-10-06,10.152,10.17,10.134,10.144,54330,0
2015-10-07,10.144,10.178,10.118,10.126,113339,0
2015-10-08,10.152,10.17,10.118,10.17,35770,0
2015-10-09,10.152,10.152,10.118,10.134,50508,0
2015-10-12,10.161,10.207,10.134,10.144,87225,0
2015-10-13,10.156,10.173,10.123,10.123,44737,0
2015-10-14,10.148,10.281,10.13,10.166,99208,0
2015-10-15,10.183,10.218,10.148,10.148,71917,0
2015-10-16,10.193,10.218,10.148,10.148,90482,0
2015-10-19,10.173,10.281,10.148,10.156,145069,0
2015-10-20,10.166,10.218,10.156,10.166,131530,0
2015-10-21,10.148,10.193,10.114,10.13,312939,0
2015-10-22,10.123,10.202,10.114,10.13,204229,0
2015-10-23,10.156,10.193,10.139,10.193,46528,0
2015-10-26,10.211,10.228,10.123,10.123,179177,0
2015-10-27,10.202,10.218,10.086,10.095,259254,0
2015-10-28,10.123,10.148,10.086,10.139,211499,0
2015-10-29,10.13,10.202,10.104,10.183,86345,0
2015-10-30,10.228,10.264,10.183,10.264,85449,0
2015-11-02,10.281,10.309,10.254,10.309,141586,0
2015-11-03,10.337,10.346,10.281,10.309,105401,0
2015-11-04,10.254,10.309,10.237,10.273,181617,0
2015-11-05,10.273,10.318,10.193,10.193,117997,0
2015-11-06,10.173,10.173,10.06,10.06,210493,0
2015-11-09,10.06,10.06,9.959,10.06,122494,0
2015-11-10,10.086,10.123,10.05,10.123,129850,0
2015-11-11,10.139,10.193,10.095,10.193,180406,0
2015-11-12,10.216,10.216,10.144,10.144,117211,0
2015-11-13,10.17,10.233,10.144,10.216,68838,0
2015-11-16,10.207,10.242,10.178,10.178,71729,0
2015-11-17,10.178,10.197,10.152,10.17,72061,0
2015-11-18,10.188,10.207,10.178,10.178,31692,0
2015-11-19,10.178,10.242,10.17,10.233,63719,0
2015-11-20,10.269,10.269,10.178,10.197,211294,0
2015-11-23,10.216,10.342,10.216,10.306,124887,0
2015-11-24,10.324,10.352,10.242,10.306,118476,0
2015-11-25,10.324,10.333,10.287,10.333,52937,0
2015-11-27,10.333,10.333,10.314,10.333,32582,0
2015-11-30,10.333,10.378,10.314,10.314,156023,0
2015-12-01,10.36,10.396,10.36,10.36,100319,0
2015-12-02,10.403,10.403,10.324,10.324,139501,0
2015-12-03,10.324,10.324,10.25,10.296,127569,0
2015-12-04,10.269,10.36,10.259,10.333,143900,0
2015-12-07,10.342,10.352,10.296,10.296,157690,0
2015-12-08,10.333,10.386,10.333,10.37,95477,0
2015-12-09,10.314,10.36,10.278,10.314,83183,0
2015-12-10,10.314,10.36,10.296,10.36,88185,0
2015-12-11,10.352,10.386,10.314,10.333,137563,0
2015-12-14,10.37,10.37,10.216,10.216,222421,0
2015-12-15,10.25,10.324,10.25,10.278,223080,0
2015-12-16,10.25,10.296,10.242,10.287,235315,0
2015-12-17,10.36,10.421,10.314,10.403,221300,0
2015-12-18,10.378,10.465,10.378,10.386,202175,0
2015-12-21,10.396,10.475,10.396,10.439,130668,0
2015-12-22,10.458,10.475,10.429,10.448,131462,0
2015-12-23,10.475,10.522,10.25,10.396,402569,0
2015-12-24,10.421,10.439,10.386,10.403,64602,0
2015-12-28,10.429,10.484,10.411,10.458,161857,0
2015-12-29,10.484,10.547,10.465,10.532,177056,0
2015-12-30,10.559,10.6,10.503,10.586,144586,0
2015-12-31,10.627,10.665,10.577,10.595,117705,0
2016-01-04,10.595,10.646,10.559,10.586,143036,0
2016-01-05,10.617,10.681,10.611,10.646,159462,0
2016-01-06,10.701,10.76,10.674,10.711,196990,0
2016-01-07,10.79,10.79,10.711,10.721,176830,0
2016-01-08,10.721,10.799,10.721,10.79,238273,0
2016-01-11,10.783,10.825,10.729,10.756,183134,0
2016-01-12,10.79,10.834,10.775,10.816,107241,0
2016-01-13,10.847,10.847,10.659,10.668,235315,0
2016-01-14,10.685,10.751,10.649,10.659,128126,0
2016-01-15,10.621,10.838,10.621,10.761,196403,0
2016-01-19,10.788,10.838,10.751,10.751,117577,0
2016-01-20,10.794,10.812,10.562,10.621,266637,0
2016-01-21,10.64,10.725,10.63,10.695,179347,0
2016-01-22,10.77,10.794,10.728,10.794,70847,0
2016-01-25,10.812,10.905,10.77,10.812,166178,0
2016-01-26,10.857,10.923,10.821,10.867,161530,0
2016-01-27,10.895,10.895,10.812,10.812,142638,0
2016-01-28,10.867,10.867,10.794,10.83,134784,0
2016-01-29,10.914,10.949,10.847,10.923,109766,0
2016-02-01,10.932,10.976,10.914,10.976,109980,0
2016-02-02,10.976,11.048,10.959,10.992,154385,0
2016-02-03,11.028,11.066,11.012,11.066,121234,0
2016-02-04,11.085,11.085,10.992,10.992,132501,0
2016-02-05,10.992,11.104,10.992,11.048,92106,0
2016-02-08,11.104,11.113,11.048,11.113,104272,0
2016-02-09,11.113,11.122,11.056,11.057,144368,0
2016-02-10,11.109,11.171,11.071,11.136,69622,0
2016-02-11,11.143,11.197,11.062,11.062,82097,0
2016-02-12,11.1,11.136,10.963,10.972,111194,0
2016-02-16,10.935,10.979,10.871,10.935,166261,0
2016-02-17,10.963,11.017,10.861,10.944,282604,0
2016-02-18,10.927,11.053,10.927,10.963,218432,0
2016-02-19,10.987,11.109,10.972,11.023,164293,0
2016-02-22,11.1,11.1,10.972,10.997,116957,0
2016-02-23,11.023,11.143,10.997,11.136,177078,0
2016-02-24,11.136,11.224,11.136,11.136,291072,0
2016-02-25,11.143,11.179,11.08,11.127,147841,0
2016-02-26,11.127,11.127,11.023,11.023,81779,0
2016-02-29,11.09,11.09,11.017,11.017,103004,0
2016-03-01,11.08,11.127,10.997,10.997,208352,0
2016-03-02,10.997,11.071,10.969,11.023,122248,0
2016-03-03,11.053,11.117,11.033,11.109,111103,0
2016-03-04,11.109,11.179,11.09,11.127,208189,0
2016-03-07,11.152,11.197,11.1,11.197,149139,0
2016-03-08,11.143,11.215,11.143,11.179,102259,0
2016-03-09,11.224,11.258,11.179,11.197,143100,0
2016-03-10,11.201,11.238,11.167,11.21,116395,0
2016-03-11,11.238,11.238,11.148,11.148,68917,0
2016-03-14,11.238,11.238,11.175,11.201,117953,0
2016-03-15,11.229,11.238,11.157,11.157,104644,0
2016-03-16,11.201,11.258,11.175,11.201,118434,0
2016-03-17,11.278,11.332,11.278,11.332,104468,0
2016-03-18,11.376,11.376,11.287,11.34,110045,0
2016-03-21,11.332,11.366,11.332,11.35,66110,0
2016-03-22,11.376,11.411,11.359,11.411,143410,0
2016-03-23,11.401,11.401,11.278,11.278,205572,0
2016-03-24,11.278,11.295,11.157,11.157,136996,0
2016-03-28,11.192,11.229,11.167,11.229,109019,0
2016-03-29,11.229,11.278,11.192,11.22,109327,0
2016-03-30,11.313,11.366,11.25,11.305,107935,0
2016-03-31,11.376,11.459,11.307,11.323,139156,0
2016-04-01,11.359,11.469,11.359,11.411,110667,0
2016-04-04,11.411,11.478,11.401,11.474,103585,0
2016-04-05,11.533,11.559,11.469,11.541,130106,0
2016-04-06,11.559,11.632,11.523,11.567,92276,0
2016-04-07,11.602,11.632,11.567,11.575,111417,0
2016-04-08,11.622,11.651,11.602,11.651,90203,0
2016-04-11,11.702,11.702,11.597,11.617,109047,0
2016-04-12,11.656,11.684,11.627,11.675,79244,0
2016-04-13,11.656,11.702,11.597,11.636,153304,0
2016-04-14,11.656,11.684,11.597,11.607,111331,0
2016-04-15,11.636,11.693,11.627,11.693,80013,0
2016-04-18,11.675,11.756,11.675,11.756,118505,0
2016-04-19,11.732,11.764,11.617,11.666,140345,0
2016-04-20,11.656,11.756,11.656,11.756,95249,0
2016-04-21,11.764,11.781,11.722,11.722,76452,0
2016-04-22,11.756,11.781,11.684,11.712,75286,0
2016-04-25,11.675,11.684,11.617,11.617,154118,0
2016-04-26,11.666,11.712,11.597,11.606,132264,0
2016-04-27,11.636,11.684,11.588,11.684,129620,0
2016-04-28,11.646,11.732,11.597,11.597,130677,0
2016-04-29,11.693,11.739,11.627,11.702,133930,0
2016-05-02,11.747,11.772,11.693,11.693,115257,0
2016-05-03,11.684,11.8,11.684,11.8,148050,0
2016-05-04,11.764,11.839,11.756,11.829,76509,0
2016-05-05,11.8,11.876,11.8,11.848,95720,0
2016-05-06,11.82,11.876,11.82,11.876,79108,0
2016-05-09,11.876,11.948,11.8,11.894,160014,0
2016-05-10,11.904,11.904,11.781,11.781,116000,0
2016-05-11,11.824,11.843,11.751,11.785,98819,0
2016-05-12,11.777,11.815,11.727,11.727,157112,0
2016-05-13,11.736,11.795,11.736,11.777,124586,0
2016-05-16,11.795,11.795,11.727,11.727,127009,0
2016-05-17,11.777,11.815,11.727,11.767,111253,0
2016-05-18,11.777,11.834,11.744,11.744,179526,0
2016-05-19,11.707,11.736,11.566,11.601,192465,0
2016-05-20,11.557,11.66,11.539,11.611,131407,0
2016-05-23,11.631,11.669,11.574,11.669,104441,0
2016-05-24,11.678,11.717,11.631,11.669,52232,0
2016-05-25,11.631,11.744,11.631,11.736,99832,0
2016-05-26,11.759,11.824,11.751,11.824,60445,0
2016-05-27,11.824,11.853,11.785,11.805,138355,0
2016-05-31,11.785,11.824,11.631,11.678,164103,0
2016-06-01,11.736,11.843,11.736,11.843,86648,0
2016-06-02,11.785,11.873,11.785,11.873,165555,0
2016-06-03,11.91,11.954,11.863,11.954,84971,0
2016-06-06,11.981,11.989,11.91,11.973,135944,0
2016-06-07,11.989,12.018,11.954,12.018,98541,0
2016-06-08,11.954,12.038,11.954,12.038,88463,0
2016-06-09,12.033,12.071,12.013,12.043,63825,0
2016-06-10,12.033,12.043,12.005,12.043,79111,0
2016-06-13,12.033,12.043,12.003,12.043,81201,0
2016-06-14,12.033,12.043,11.977,12.033,83778,0
2016-06-15,12.033,12.043,11.993,12.043,103559,0
2016-06-16,12.043,12.043,12.013,12.043,74734,0
2016-06-17,12.023,12.043,11.985,12.043,85716,0
2016-06-20,11.959,12.043,11.959,12.043,74007,0
2016-06-21,11.949,12.043,11.949,12.043,167603,0
2016-06-22,12.043,12.108,12.033,12.108,98880,0
2016-06-23,12.089,12.089,12.043,12.089,98183,0
2016-06-24,12.108,12.162,12.043,12.144,101950,0
2016-06-27,12.162,12.208,12.135,12.162,172332,0
2016-06-28,12.208,12.247,12.172,12.247,115447,0
2016-06-29,12.247,12.348,12.218,12.312,204089,0
2016-06-30,12.376,12.423,12.284,12.376,154371,0
2016-07-01,12.452,12.488,12.348,12.403,144764,0
2016-07-05,12.403,12.478,12.367,12.367,128578,0
2016-07-06,12.442,12.469,12.403,12.433,102896,0
2016-07-07,12.469,12.515,12.456,12.498,85299,0
2016-07-08,12.551,12.571,12.515,12.561,111943,0
2016-07-11,12.528,12.585,12.38,12.483,159955,0
2016-07-12,12.493,12.503,12.23,12.23,184246,0
2016-07-13,12.23,12.316,12.005,12.025,266172,0
2016-07-14,12.015,12.063,11.614,11.691,608874,0
2016-07-15,11.721,11.97,11.701,11.97,230261,0
2016-07-18,12.063,12.185,12.063,12.185,144025,0
2016-07-19,12.259,12.259,12.035,12.156,250211,0
2016-07-20,12.156,12.175,12.129,12.156,133158,0
2016-07-21,12.147,12.23,12.147,12.221,115408,0
2016-07-22,12.25,12.25,12.209,12.211,83203,0
2016-07-25,12.23,12.269,12.192,12.203,50170,0
2016-07-26,12.192,12.361,12.192,12.316,300415,0
2016-07-27,12.38,12.427,12.316,12.316,162484,0
2016-07-28,12.407,12.407,12.316,12.361,113278,0
2016-07-29,12.436,12.436,12.333,12.342,105138,0
2016-08-01,12.38,12.397,12.307,12.307,103029,0
2016-08-02,12.278,12.333,12.202,12.316,118705,0
2016-08-03,12.342,12.483,12.316,12.483,141717,0
2016-08-04,12.511,12.576,12.483,12.556,189727,0
2016-08-05,12.566,12.585,12.511,12.537,150021,0
2016-08-08,12.566,12.612,12.537,12.612,140874,0
2016-08-09,12.632,12.652,12.566,12.642,105447,0
2016-08-10,12.666,12.666,12.58,12.657,104715,0
2016-08-11,12.58,12.674,12.514,12.514,118856,0
2016-08-12,12.58,12.627,12.551,12.571,105634,0
2016-08-15,12.487,12.514,12.345,12.355,362162,0
2016-08-16,12.326,12.365,12.233,12.317,274017,0
2016-08-17,12.272,12.374,12.253,12.374,121034,0
2016-08-18,12.411,12.421,12.365,12.421,75210,0
2016-08-19,12.459,12.459,12.336,12.411,93166,0
2016-08-22,12.401,12.459,12.384,12.431,70829,0
2016-08-23,12.401,12.477,12.401,12.45,81642,0
2016-08-24,12.44,12.459,12.326,12.326,94348,0
2016-08-25,12.309,12.355,12.262,12.262,101469,0
2016-08-26,12.214,12.305,12.168,12.178,118768,0
2016-08-29,12.281,12.326,12.262,12.29,144247,0
2016-08-30,12.309,12.345,12.272,12.317,70080,0
2016-08-31,12.345,12.384,12.309,12.374,156740,0
2016-09-01,12.401,12.401,12.253,12.3,121977,0
2016-09-02,12.205,12.205,12.055,12.055,452674,0
2016-09-06,12.017,12.094,11.943,12.047,402368,0
2016-09-07,12.055,12.055,11.962,11.962,193431,0
2016-09-08,11.997,11.997,11.927,11.952,132184,0
2016-09-09,11.927,11.927,11.711,11.711,153143,0
2016-09-12,11.726,11.759,11.618,11.628,254237,0
2016-09-13,11.544,11.631,11.479,11.608,282894,0
2016-09-14,11.628,11.706,11.622,11.706,97214,0
2016-09-15,11.618,11.686,11.552,11.598,133659,0
2016-09-16,11.544,11.58,11.47,11.489,194413,0
2016-09-19,11.401,11.542,11.401,11.526,170266,0
2016-09-20,11.526,11.58,11.526,11.526,119960,0
2016-09-21,11.535,11.637,11.535,11.618,180359,0
2016-09-22,11.686,11.743,11.657,11.726,129596,0
2016-09-23,11.743,11.743,11.667,11.667,94355,0
2016-09-26,11.667,11.706,11.544,11.608,189243,0
2016-09-27,11.628,11.647,11.608,11.647,55946,0
2016-09-28,11.657,11.706,11.647,11.662,122800,0
2016-09-29,11.618,11.667,11.561,11.561,138252,0
2016-09-30,11.589,11.589,11.519,11.561,124808,0
2016-10-03,11.58,11.58,11.535,11.58,79022,0
2016-10-04,11.58,11.58,11.46,11.499,149449,0
2016-10-05,11.544,11.544,11.421,11.46,192101,0
2016-10-06,11.44,11.479,11.401,11.44,127618,0
2016-10-07,11.391,11.47,11.382,11.411,120965,0
2016-10-10,11.411,11.44,11.401,11.44,171485,0
2016-10-11,11.45,11.45,11.391,11.391,90565,0
2016-10-12,11.416,11.416,11.286,11.286,101601,0
2016-10-13,11.286,11.294,11.162,11.171,190738,0
2016-10-14,11.086,11.162,10.99,10.99,125648,0
2016-10-17,10.964,11.029,10.821,10.849,215107,0
2016-10-18,10.906,10.98,10.792,10.974,256565,0
2016-10-19,11.01,11.105,10.98,11.105,122646,0
2016-10-20,11.134,11.198,11.067,11.142,106394,0
2016-10-21,11.218,11.218,11.152,11.179,76796,0
2016-10-24,11.257,11.257,11.134,11.152,67230,0
2016-10-25,11.188,11.198,11.134,11.198,72956,0
2016-10-26,11.198,11.198,11.086,11.142,61555,0
2016-10-27,11.096,11.096,11.029,11.067,163270,0
2016-10-28,11,11.067,10.98,11.058,162619,0
2016-10-31,11.067,11.09,11.039,11.058,137181,0
2016-11-01,11.058,11.096,11.01,11.049,102225,0
2016-11-02,11.058,11.105,11.029,11.049,73873,0
2016-11-03,11.049,11.058,11,11,47558,0
2016-11-04,10.99,11.019,10.935,10.99,81247,0
2016-11-07,10.954,11.049,10.935,11.049,114103,0
2016-11-08,11.029,11.058,10.99,11.019,60591,0
2016-11-09,10.891,10.939,10.815,10.891,171595,0
2016-11-10,10.825,10.825,10.522,10.56,305140,0
2016-11-11,10.473,10.579,10.425,10.473,179099,0
2016-11-14,10.398,10.464,10.17,10.464,464165,0
2016-11-15,10.415,10.589,10.379,10.589,220394,0
2016-11-16,10.57,10.681,10.425,10.425,175121,0
2016-11-17,10.425,10.474,10.208,10.303,218693,0
2016-11-18,10.303,10.379,10.235,10.235,236112,0
2016-11-21,10.254,10.342,10.245,10.342,260657,0
2016-11-22,10.352,10.435,10.313,10.379,340019,0
2016-11-23,10.323,10.379,10.293,10.332,148800,0
2016-11-25,10.283,10.37,10.283,10.323,58853,0
2016-11-28,10.388,10.415,10.313,10.37,111440,0
2016-11-29,10.332,10.37,10.295,10.323,149141,0
2016-11-30,10.274,10.352,10.245,10.283,297226,0
2016-12-01,10.254,10.269,10.16,10.16,225672,0
2016-12-02,10.208,10.274,10.142,10.274,406796,0
2016-12-05,10.235,10.323,10.216,10.283,225971,0
2016-12-06,10.254,10.438,10.254,10.435,209884,0
2016-12-07,10.425,10.644,10.425,10.56,237464,0
2016-12-08,10.502,10.56,10.482,10.541,108638,0
2016-12-09,10.473,10.492,10.398,10.445,246698,0
2016-12-12,10.42,10.477,10.373,10.44,298416,0
2016-12-13,10.44,10.593,10.44,10.527,212534,0
2016-12-14,10.546,10.602,10.507,10.546,255372,0
2016-12-15,10.546,10.546,10.451,10.459,265915,0
2016-12-16,10.43,10.555,10.43,10.468,174305,0
2016-12-19,10.477,10.565,10.468,10.517,139179,0
2016-12-20,10.468,10.507,10.449,10.487,224341,0
2016-12-21,10.459,10.506,10.459,10.459,208786,0
2016-12-22,10.459,10.507,10.451,10.497,134748,0
2016-12-23,10.536,10.536,10.487,10.497,149549,0
2016-12-27,10.487,10.517,10.459,10.477,156155,0
2016-12-28,10.449,10.546,10.44,10.527,220516,0
2016-12-29,10.517,10.565,10.507,10.536,234038,0
2016-12-30,10.536,10.67,10.536,10.67,195560,0
2017-01-03,10.61,10.655,10.574,10.64,172325,0
2017-01-04,10.66,10.746,10.63,10.746,126028,0
2017-01-05,10.803,10.803,10.736,10.784,136129,0
2017-01-06,10.707,10.755,10.697,10.736,81149,0
2017-01-09,10.736,10.813,10.736,10.784,95063,0
2017-01-10,10.813,10.85,10.793,10.85,96944,0
2017-01-11,10.831,10.87,10.822,10.85,76268,0
2017-01-12,10.86,10.927,10.86,10.907,237780,0
2017-01-13,10.879,10.917,10.84,10.917,121937,0
2017-01-17,10.941,10.95,10.844,10.854,139460,0
2017-01-18,10.807,10.874,10.807,10.854,105959,0
2017-01-19,10.807,10.825,10.691,10.691,174271,0
2017-01-20,10.691,10.759,10.653,10.711,206745,0
2017-01-23,10.701,10.807,10.701,10.797,88681,0
2017-01-24,10.749,10.816,10.749,10.807,119292,0
2017-01-25,10.731,10.797,10.731,10.797,87849,0
2017-01-26,10.788,10.807,10.749,10.807,70354,0
2017-01-27,10.807,10.864,10.797,10.816,51515,0
2017-01-30,10.807,10.884,10.807,10.884,50894,0
2017-01-31,10.912,10.922,10.874,10.922,62041,0
2017-02-01,10.874,10.893,10.825,10.884,138856,0
2017-02-02,10.903,10.903,10.816,10.816,79241,0
2017-02-03,10.864,10.884,10.825,10.864,59728,0
2017-02-06,10.884,10.912,10.856,10.912,58794,0
2017-02-07,10.922,10.932,10.893,10.912,81023,0
2017-02-08,10.912,10.97,10.893,10.95,70646,0
2017-02-09,10.922,10.922,10.884,10.884,136757,0
2017-02-10,10.884,10.884,10.788,10.788,238387,0
2017-02-13,10.812,10.821,10.792,10.821,168003,0
2017-02-14,10.83,10.849,10.774,10.774,223138,0
2017-02-15,10.734,10.792,10.685,10.715,139197,0
2017-02-16,10.725,10.754,10.715,10.715,87760,0
2017-02-17,10.734,10.774,10.716,10.725,78697,0
2017-02-21,10.715,10.774,10.715,10.764,75597,0
2017-02-22,10.764,10.802,10.764,10.783,73910,0
2017-02-23,10.821,10.849,10.812,10.849,75576,0
2017-02-24,10.879,10.889,10.83,10.869,93921,0
2017-02-27,10.889,10.898,10.812,10.849,73090,0
2017-02-28,10.879,10.898,10.844,10.898,63672,0
2017-03-01,10.849,10.859,10.792,10.792,124859,0
2017-03-02,10.802,10.816,10.705,10.715,178890,0
2017-03-03,10.685,10.734,10.667,10.667,99311,0
2017-03-06,10.685,10.725,10.676,10.705,70771,0
2017-03-07,10.685,10.69,10.667,10.676,84941,0
2017-03-08,10.637,10.657,10.599,10.637,167886,0
2017-03-09,10.608,10.622,10.464,10.532,160920,0
2017-03-10,10.523,10.55,10.445,10.445,272156,0
2017-03-13,10.468,10.508,10.459,10.459,65692,0
2017-03-14,10.459,10.498,10.459,10.498,59200,0
2017-03-15,10.518,10.643,10.468,10.643,111140,0
2017-03-16,10.633,10.633,10.537,10.595,104131,0
2017-03-17,10.613,10.635,10.605,10.613,65814,0
2017-03-20,10.605,10.673,10.599,10.633,98645,0
2017-03-21,10.653,10.74,10.643,10.701,341707,0
2017-03-22,10.721,10.74,10.691,10.701,102678,0
2017-03-23,10.711,10.731,10.691,10.721,49714,0
2017-03-24,10.721,10.75,10.681,10.721,41926,0
2017-03-27,10.77,10.779,10.76,10.771,78973,0
2017-03-28,10.789,10.799,10.701,10.701,130094,0
2017-03-29,10.721,10.846,10.721,10.809,121500,0
2017-03-30,10.837,10.837,10.799,10.837,99910,0
2017-03-31,10.827,10.846,10.779,10.846,84356,0
2017-04-03,10.876,10.886,10.818,10.866,68034,0
2017-04-04,10.856,10.876,10.809,10.837,106012,0
2017-04-05,10.818,10.837,10.789,10.818,96416,0
2017-04-06,10.818,10.876,10.818,10.856,71716,0
2017-04-07,10.866,10.924,10.866,10.924,38032,0
2017-04-10,10.933,10.973,10.914,10.973,72071,0
2017-04-11,11.017,11.017,10.948,10.997,80338,0
2017-04-12,10.977,11.074,10.977,11.017,139552,0
2017-04-13,11.036,11.06,11.026,11.056,59294,0
2017-04-17,11.056,11.074,11.036,11.036,46736,0
2017-04-18,11.046,11.084,11.043,11.056,43364,0
2017-04-19,11.065,11.103,11.046,11.103,40466,0
2017-04-20,11.103,11.103,11.017,11.017,40381,0
2017-04-21,11.056,11.074,11.046,11.074,70997,0
2017-04-24,11.017,11.051,10.997,11.026,83747,0
2017-04-25,10.977,10.977,10.938,10.938,72350,0
2017-04-26,10.958,10.987,10.928,10.968,78662,0
2017-04-27,10.987,11.007,10.948,11.007,96783,0
2017-04-28,11.007,11.036,10.977,11.026,86439,0
2017-05-01,11.046,11.065,11.007,11.056,113082,0
2017-05-02,11.056,11.103,11.017,11.089,134757,0
2017-05-03,11.065,11.113,11.056,11.094,122004,0
2017-05-04,11.065,11.079,11.026,11.036,82166,0
2017-05-05,11.017,11.084,11.017,11.084,91213,0
2017-05-08,11.056,11.074,11.026,11.065,81387,0
2017-05-09,11.026,11.036,10.997,11.017,90031,0
2017-05-10,10.992,11.041,10.962,10.962,102117,0
2017-05-11,10.952,11.041,10.952,11.031,163076,0
2017-05-12,11.031,11.137,11.021,11.137,65524,0
2017-05-15,11.118,11.207,11.089,11.207,136680,0
2017-05-16,11.207,11.207,11.157,11.177,81443,0
2017-05-17,11.197,11.236,11.187,11.217,170036,0
2017-05-18,11.217,11.246,11.069,11.118,110960,0
2017-05-19,11.099,11.177,11.094,11.177,90374,0
2017-05-22,11.157,11.177,11.118,11.137,70013,0
2017-05-23,11.167,11.236,11.137,11.167,141951,0
2017-05-24,11.207,11.207,11.157,11.167,50261,0
2017-05-25,11.167,11.217,11.099,11.128,103409,0
2017-05-26,11.226,11.226,11.137,11.207,73783,0
2017-05-30,11.187,11.236,11.157,11.236,37871,0
2017-05-31,11.246,11.333,11.217,11.333,94941,0
2017-06-01,11.363,11.382,11.323,11.363,70338,0
2017-06-02,11.382,11.382,11.286,11.323,82720,0
2017-06-05,11.286,11.323,11.187,11.266,114629,0
2017-06-06,11.286,11.353,11.286,11.313,55614,0
2017-06-07,11.294,11.353,11.294,11.313,27863,0
2017-06-08,11.294,11.343,11.236,11.294,85720,0
2017-06-09,11.256,11.323,11.246,11.266,71813,0
2017-06-12,11.328,11.348,11.211,11.348,138364,0
2017-06-13,11.309,11.338,11.251,11.328,75761,0
2017-06-14,11.358,11.407,11.328,11.328,103965,0
2017-06-15,11.309,11.387,11.309,11.387,68744,0
2017-06-16,11.358,11.407,11.338,11.338,60093,0
2017-06-19,11.338,11.397,11.328,11.328,41236,0
2017-06-20,11.338,11.427,11.338,11.427,38539,0
2017-06-21,11.407,11.457,11.387,11.407,64021,0
2017-06-22,11.457,11.458,11.432,11.447,26848,0
2017-06-23,11.447,11.457,11.436,11.457,27810,0
2017-06-26,11.477,11.497,11.457,11.485,53758,0
2017-06-27,11.457,11.487,11.427,11.447,47372,0
2017-06-28,11.447,11.457,11.417,11.417,74183,0
2017-06-29,11.377,11.427,11.29,11.318,179304,0
2017-06-30,11.299,11.377,11.299,11.348,81441,0
2017-07-03,11.367,11.437,11.367,11.437,32949,0
2017-07-05,11.407,11.447,11.367,11.407,56689,0
2017-07-06,11.367,11.397,11.299,11.318,84254,0
2017-07-07,11.309,11.358,11.29,11.299,69227,0
2017-07-10,11.318,11.348,11.318,11.348,71273,0
2017-07-11,11.348,11.487,11.348,11.407,40621,0
2017-07-12,11.467,11.477,11.447,11.457,32085,0
2017-07-13,11.477,11.497,11.447,11.497,36836,0
2017-07-14,11.507,11.555,11.487,11.535,58344,0
2017-07-17,11.614,11.614,11.467,11.487,49723,0
2017-07-18,11.555,11.555,11.477,11.497,55648,0
2017-07-19,11.497,11.525,11.477,11.497,34345,0
2017-07-20,11.507,11.535,11.487,11.497,40395,0
2017-07-21,11.507,11.535,11.487,11.535,45998,0
2017-07-24,11.595,11.595,11.447,11.458,67071,0
2017-07-25,11.447,11.447,11.397,11.407,57703,0
2017-07-26,11.387,11.497,11.387,11.497,66534,0
2017-07-27,11.467,11.507,11.467,11.487,58573,0
2017-07-28,11.477,11.565,11.447,11.564,70540,0
2017-07-31,11.565,11.674,11.535,11.674,139396,0
2017-08-01,11.624,11.743,11.624,11.734,58001,0
2017-08-02,11.704,11.772,11.624,11.634,198456,0
2017-08-03,11.624,11.664,11.614,11.624,105983,0
2017-08-04,11.624,11.624,11.535,11.535,54420,0
2017-08-07,11.614,11.614,11.467,11.477,146743,0
2017-08-08,11.447,11.565,11.447,11.565,135483,0
2017-08-09,11.501,11.58,11.441,11.481,92717,0
2017-08-10,11.471,11.491,11.381,11.421,75314,0
2017-08-11,11.381,11.53,11.381,11.501,69395,0
2017-08-14,11.56,11.56,11.451,11.511,69543,0
2017-08-15,11.441,11.511,11.411,11.411,99639,0
2017-08-16,11.401,11.619,11.401,11.619,96619,0
2017-08-17,11.58,11.629,11.55,11.609,138246,0
2017-08-18,11.729,11.729,11.55,11.669,72359,0
2017-08-21,11.629,11.729,11.629,11.729,76287,0
2017-08-22,11.709,11.739,11.689,11.729,57190,0
2017-08-23,11.719,11.758,11.669,11.699,71955,0
2017-08-24,11.649,11.699,11.619,11.689,76044,0
2017-08-25,11.689,11.694,11.629,11.649,52302,0
2017-08-28,11.679,11.679,11.599,11.659,50265,0
2017-08-29,11.669,11.729,11.659,11.659,97721,0
2017-08-30,11.679,11.719,11.659,11.659,77988,0
2017-08-31,11.639,11.749,11.639,11.65,75546,0
2017-09-01,11.609,11.679,11.609,11.619,104920,0
2017-09-05,11.619,11.659,11.599,11.614,116672,0
2017-09-06,11.659,11.689,11.609,11.689,65873,0
2017-09-07,11.649,11.719,11.619,11.679,148242,0
2017-09-08,11.719,11.729,11.639,11.639,90886,0
2017-09-11,11.659,11.689,11.629,11.639,70254,0
2017-09-12,11.689,11.689,11.609,11.639,74112,0
2017-09-13,11.609,11.699,11.609,11.659,38413,0
2017-09-14,11.659,11.709,11.653,11.699,77900,0
2017-09-15,11.739,11.739,11.709,11.719,18100,0
2017-09-18,11.709,11.729,11.649,11.649,39863,0
2017-09-19,11.619,11.679,11.619,11.619,95177,0
2017-09-20,11.649,11.649,11.585,11.59,141747,0
2017-09-21,11.57,11.609,11.48,11.52,126579,0
2017-09-22,11.52,11.599,11.52,11.54,63524,0
2017-09-25,11.639,11.639,11.58,11.624,57941,0
2017-09-26,11.649,11.649,11.599,11.619,47745,0
2017-09-27,11.619,11.619,11.49,11.51,91936,0
2017-09-28,11.51,11.53,11.45,11.49,104278,0
2017-09-29,11.55,11.55,11.45,11.46,101343,0
2017-10-02,11.44,11.54,11.4,11.45,71321,0
2017-10-03,11.42,11.48,11.42,11.44,63636,0
2017-10-04,11.42,11.49,11.42,11.43,62835,0
2017-10-05,11.41,11.48,11.41,11.47,57119,0
2017-10-06,11.43,11.51,11.42,11.46,84849,0
2017-10-09,11.46,11.495,11.46,11.47,29533,0
2017-10-10,11.45,11.49,11.43,11.43,109018,0
2017-10-11,11.43,11.48,11.43,11.48,78593,0
2017-10-12,11.47,11.55,11.4664,11.53,56740,0
2017-10-13,11.52,11.63,11.52,11.54,36466,0
2017-10-16,11.55,11.55,11.44,11.49,217908,0
2017-10-17,11.45,11.5,11.44,11.5,53311,0
2017-10-18,11.46,11.47,11.41,11.47,88231,0
2017-10-19,11.49,11.5,11.4396,11.5,44272,0
2017-10-20,11.49,11.49,11.44,11.46,62411,0
2017-10-23,11.46,11.54,11.39,11.52,100195,0
2017-10-24,11.51,11.52,11.46,11.47,72281,0
2017-10-25,11.47,11.47,11.33,11.37,144212,0
2017-10-26,11.35,11.4063,11.18,11.19,259226,0
2017-10-27,11.16,11.2279,11.1,11.15,221538,0
2017-10-30,11.14,11.31,11.14,11.27,103508,0
2017-10-31,11.29,11.29,11.23,11.2332,58923,0
2017-11-01,11.23,11.3,11.23,11.26,61740,0
2017-11-02,11.25,11.3,11.23,11.28,75070,0
2017-11-03,11.26,11.27,11.21,11.26,64511,0
2017-11-06,11.29,11.3,11.24,11.29,81048,0
2017-11-07,11.26,11.32,11.26,11.27,69959,0
2017-11-08,11.29,11.33,11.29,11.29,90373,0
2017-11-09,11.32,11.32,11.25,11.32,76848,0
2017-11-10,11.28,11.37,11.25,11.37,68294,0
