Date,Open,High,Low,Close,Volume,OpenInt
2006-07-25,19.28,19.28,19.28,19.28,0,0
2006-07-26,19.28,19.289,19.28,19.28,300394,0
2006-07-27,19.28,19.311,19.28,19.28,53501,0
2006-07-28,19.289,19.322,19.28,19.311,53215,0
2006-07-31,19.322,19.362,19.289,19.362,34791,0
2006-08-01,19.362,19.362,19.289,19.322,38715,0
2006-08-02,19.344,19.353,19.28,19.311,47039,0
2006-08-03,19.3,20.089,19.3,19.632,217157,0
2006-08-04,19.878,19.931,19.666,19.825,65279,0
2006-08-07,19.726,19.854,19.46,19.76,39841,0
2006-08-08,19.609,19.997,19.587,19.76,82210,0
2006-08-09,19.771,19.771,19.609,19.705,38439,0
2006-08-10,19.609,19.76,19.609,19.609,47320,0
2006-08-11,19.62,19.666,19.397,19.419,51343,0
2006-08-14,19.419,19.666,19.28,19.28,130364,0
2006-08-15,19.419,19.666,19.311,19.44,66308,0
2006-08-16,19.44,19.771,19.353,19.666,77159,0
2006-08-17,19.76,19.961,19.666,19.9,133924,0
2006-08-18,19.9,20.188,19.782,20.147,73318,0
2006-08-21,20.147,20.147,19.794,19.951,86603,0
2006-08-22,19.951,20.209,19.951,20.124,285804,0
2006-08-23,20.176,20.722,20.062,20.604,224730,0
2006-08-24,20.241,20.241,19.514,19.997,492678,0
2006-08-25,19.972,19.997,19.825,19.951,245587,0
2006-08-28,19.951,19.951,19.688,19.854,179378,0
2006-08-29,19.931,19.972,19.825,19.951,138037,0
2006-08-30,19.983,19.997,19.825,19.951,130557,0
2006-08-31,19.997,20.05,19.889,20.037,107643,0
2006-09-01,20.05,20.216,20.05,20.124,67894,0
2006-09-05,20.147,20.176,20.006,20.089,124759,0
2006-09-06,20.089,20.188,20.018,20.124,128402,0
2006-09-07,20.101,20.156,19.76,20.156,137665,0
2006-09-08,20.168,20.188,20.068,20.176,138607,0
2006-09-11,20.147,20.228,20.05,20.188,146454,0
2006-09-12,20.147,20.241,20.05,20.188,138320,0
2006-09-13,20.228,20.433,20.147,20.241,161322,0
2006-09-14,20.089,20.112,19.878,19.983,126997,0
2006-09-15,20.037,20.306,20.028,20.124,105589,0
2006-09-18,20.168,20.168,19.997,20.089,99040,0
2006-09-19,20.156,20.156,19.878,20.05,140369,0
2006-09-20,20.079,20.124,19.878,19.997,109890,0
2006-09-21,19.997,20.006,19.825,19.972,88663,0
2006-09-22,19.983,20.112,19.9,20.006,94090,0
2006-09-25,20.168,20.168,19.854,19.911,151599,0
2006-09-26,19.878,19.911,19.75,19.825,110357,0
2006-09-27,19.867,19.972,19.688,19.972,87913,0
2006-09-28,19.931,19.942,19.782,19.794,102126,0
2006-09-29,19.76,19.9,19.696,19.805,102496,0
2006-10-02,19.854,19.854,19.587,19.677,86603,0
2006-10-03,19.666,19.997,19.653,19.997,86037,0
2006-10-04,19.922,20.037,19.805,20.037,90063,0
2006-10-05,20.089,20.124,19.854,19.972,104277,0
2006-10-06,19.983,20.168,19.961,19.961,91653,0
2006-10-09,19.961,20.209,19.961,20.209,94090,0
2006-10-10,20.188,20.188,20.037,20.176,115784,0
2006-10-11,20.176,20.209,20.101,20.136,96797,0
2006-10-12,20.188,20.315,20.062,20.216,111107,0
2006-10-13,20.285,20.478,20.176,20.176,84917,0
2006-10-16,20.216,20.433,20.124,20.4,63406,0
2006-10-17,20.392,20.53,20.241,20.53,155623,0
2006-10-18,20.702,20.821,20.392,20.722,159640,0
2006-10-19,20.68,20.722,20.424,20.616,163385,0
2006-10-20,20.574,20.722,20.488,20.488,103160,0
2006-10-23,20.549,20.626,20.392,20.488,131680,0
2006-10-24,20.496,20.626,20.392,20.626,118866,0
2006-10-25,20.586,20.604,20.346,20.478,156088,0
2006-10-26,20.457,20.68,20.4,20.68,100630,0
2006-10-27,20.722,20.903,20.563,20.903,111107,0
2006-10-30,20.849,21.064,20.586,20.722,176476,0
2006-10-31,20.658,20.849,20.634,20.732,108765,0
2006-11-01,20.767,20.903,20.616,20.784,95765,0
2006-11-02,20.883,21.011,20.53,20.755,126632,0
2006-11-03,20.743,20.883,20.626,20.714,84732,0
2006-11-06,20.702,21.031,20.658,20.874,100349,0
2006-11-07,20.84,20.967,20.626,20.784,131585,0
2006-11-08,20.784,20.809,20.702,20.784,67707,0
2006-11-09,20.784,20.874,20.777,20.84,78658,0
2006-11-10,20.861,21.041,20.784,21.011,82675,0
2006-11-13,21.002,21.16,20.925,21.041,137665,0
2006-11-14,21.086,21.394,20.979,21.394,128218,0
2006-11-15,21.266,21.439,21.16,21.204,151976,0
2006-11-16,21.227,21.227,20.755,20.795,214813,0
2006-11-17,20.967,21.299,20.913,21.204,187515,0
2006-11-20,21.227,21.405,21.204,21.354,153000,0
2006-11-21,21.354,21.383,21.255,21.322,104931,0
2006-11-22,21.354,21.361,21.109,21.148,103344,0
2006-11-24,21.183,21.183,20.967,21.031,64437,0
2006-11-27,21.119,21.138,20.883,20.957,145425,0
2006-11-28,20.957,21.119,20.937,21.064,83046,0
2006-11-29,21.299,21.439,21.109,21.299,134858,0
2006-11-30,21.429,21.975,21.354,21.779,122325,0
2006-12-01,21.873,22.238,21.757,22.178,118211,0
2006-12-04,22.167,22.376,22.027,22.307,190223,0
2006-12-05,22.318,22.342,22.049,22.121,188079,0
2006-12-06,22.09,22.167,21.92,22.167,109325,0
2006-12-07,22.167,22.434,22.069,22.342,107174,0
2006-12-08,22.284,22.573,22.284,22.358,131585,0
2006-12-11,22.366,22.539,22.342,22.528,98854,0
2006-12-12,22.528,22.528,22.238,22.376,150853,0
2006-12-13,22.434,22.516,22.358,22.516,103436,0
2006-12-14,22.458,22.458,22.22,22.258,148136,0
2006-12-15,22.342,22.342,21.941,21.994,133171,0
2006-12-18,22.049,22.209,21.994,22.155,153376,0
2006-12-19,22.191,22.191,21.933,21.952,123267,0
2006-12-20,21.941,22.295,21.791,22.229,180125,0
2006-12-21,22.144,22.434,21.994,22.131,132990,0
2006-12-22,22.22,22.358,21.866,22.144,156461,0
2006-12-26,22.229,22.478,22.155,22.318,84732,0
2006-12-27,22.238,22.366,22.209,22.307,118680,0
2006-12-28,22.411,22.528,22.307,22.528,123450,0
2006-12-29,22.445,22.598,22.329,22.423,96136,0
2007-01-03,22.645,22.645,22.144,22.155,205375,0
2007-01-04,22.111,22.209,21.45,21.815,268693,0
2007-01-05,21.826,22.376,20.795,21.405,383161,0
2007-01-08,21.502,21.531,21.244,21.462,119331,0
2007-01-09,21.45,21.687,21.354,21.581,116159,0
2007-01-10,21.546,22.049,21.502,21.941,133171,0
2007-01-11,21.849,22.191,21.849,22.191,145611,0
2007-01-12,22.09,22.27,21.952,22.167,114195,0
2007-01-16,22.22,22.478,22.09,22.423,141502,0
2007-01-17,22.27,22.478,22.238,22.329,156835,0
2007-01-18,22.229,22.229,21.849,21.933,179842,0
2007-01-19,21.856,21.885,21.629,21.815,168997,0
2007-01-22,21.849,21.873,21.612,21.731,124288,0
2007-01-23,21.673,21.757,21.522,21.731,163850,0
2007-01-24,21.719,21.836,21.612,21.767,191062,0
2007-01-25,21.801,21.801,21.556,21.647,145796,0
2007-01-26,21.757,21.757,21.592,21.697,128974,0
2007-01-29,21.767,22.229,21.71,22.229,127283,0
2007-01-30,22.131,22.585,22.09,22.585,142625,0
2007-01-31,22.585,22.667,22.4,22.528,68270,0
2007-02-01,22.505,22.959,22.505,22.915,103344,0
2007-02-02,23.106,23.215,22.904,23.115,111854,0
2007-02-05,23.195,23.374,23.135,23.275,130466,0
2007-02-06,23.183,23.415,23.183,23.404,75935,0
2007-02-07,23.404,23.599,23.255,23.374,103160,0
2007-02-08,23.374,23.404,23.125,23.336,65650,0
2007-02-09,23.404,23.404,23.115,23.244,75197,0
2007-02-12,23.234,23.234,22.915,22.924,77504,0
2007-02-13,23.106,23.16,22.959,23.066,55012,0
2007-02-14,23.106,23.502,23.066,23.426,93145,0
2007-02-15,23.311,23.324,22.756,22.893,135976,0
2007-02-16,22.767,22.819,22.458,22.539,103160,0
2007-02-20,22.667,22.667,22.386,22.495,69308,0
2007-02-21,22.486,22.807,22.307,22.551,97356,0
2007-02-22,22.645,22.756,22.423,22.585,81365,0
2007-02-23,22.585,22.701,22.551,22.701,52559,0
2007-02-26,23.044,23.044,22.722,22.882,68270,0
2007-02-27,22.819,22.819,22.049,22.131,113629,0
2007-02-28,21.964,22.191,21.6,21.964,213323,0
2007-03-01,21.697,21.849,21.622,21.757,94458,0
2007-03-02,21.687,21.791,21.581,21.629,49937,0
2007-03-05,21.502,21.592,21.373,21.45,101283,0
2007-03-06,21.502,22.467,21.502,22.329,112317,0
2007-03-07,22.229,22.307,21.941,22.238,82579,0
2007-03-08,22.423,22.598,22.229,22.358,61910,0
2007-03-09,22.458,22.478,22.167,22.229,71824,0
2007-03-12,22.229,22.722,22.191,22.562,82017,0
2007-03-13,22.423,22.667,22.238,22.295,50129,0
2007-03-14,22.191,22.458,22.04,22.342,74910,0
2007-03-15,22.201,22.295,22.04,22.25,50784,0
2007-03-16,22.25,22.423,22.09,22.27,33016,0
2007-03-19,22.376,22.423,22.027,22.329,96049,0
2007-03-20,22.318,22.486,22.307,22.376,56017,0
2007-03-21,22.458,22.657,22.342,22.505,67894,0
2007-03-22,22.539,22.819,22.528,22.767,89877,0
2007-03-23,22.795,23.115,22.756,23.008,86231,0
2007-03-26,23.255,23.255,22.598,22.84,99977,0
2007-03-27,22.733,22.84,22.366,22.638,60418,0
2007-03-28,22.626,23.077,22.318,22.744,85569,0
2007-03-29,22.744,22.915,22.722,22.828,61159,0
2007-03-30,22.873,23.385,22.873,23.244,68643,0
2007-04-02,23.311,23.311,23.055,23.088,53869,0
2007-04-03,23.195,23.404,23.16,23.352,52651,0
2007-04-04,23.352,23.385,23.206,23.324,49756,0
2007-04-05,23.324,23.502,23.17,23.426,53215,0
2007-04-09,23.577,23.577,23.106,23.244,139632,0
2007-04-10,23.255,23.404,23.244,23.336,68741,0
2007-04-11,23.404,23.415,23.275,23.395,52932,0
2007-04-12,23.344,23.482,23.336,23.482,47320,0
2007-04-13,23.482,23.587,23.404,23.545,121390,0
2007-04-16,23.545,23.706,23.51,23.695,96983,0
2007-04-17,23.714,23.854,23.695,23.781,62093,0
2007-04-18,23.781,23.824,23.737,23.792,50407,0
2007-04-19,23.64,24.284,23.599,23.792,110917,0
2007-04-20,23.833,24.017,23.781,23.833,70233,0
2007-04-23,23.877,23.984,23.714,23.725,62286,0
2007-04-24,23.781,23.781,23.426,23.687,99320,0
2007-04-25,23.747,23.91,23.706,23.877,55177,0
2007-04-26,23.928,24.077,23.725,24.066,100349,0
2007-04-27,24.049,24.049,23.89,24.017,40122,0
2007-04-30,24.036,24.218,23.89,23.94,70698,0
2007-05-01,23.94,24.088,23.842,24.049,56770,0
2007-05-02,24.125,24.195,23.984,24.077,64814,0
2007-05-03,24.23,24.241,24.088,24.152,62940,0
2007-05-04,24.185,24.284,24.135,24.253,44331,0
2007-05-07,24.284,24.324,24.006,24.036,68179,0
2007-05-08,24.135,24.304,24.049,24.205,69772,0
2007-05-09,24.152,24.253,24.102,24.145,86415,0
2007-05-10,24.114,24.152,23.94,23.972,105397,0
2007-05-11,23.961,24.304,23.961,24.185,134014,0
2007-05-14,24.23,24.304,24.125,24.195,77816,0
2007-05-15,24.218,24.304,23.972,23.972,175071,0
2007-05-16,23.972,24.058,23.865,24.017,91653,0
2007-05-17,23.842,23.842,23.577,23.621,93052,0
2007-05-18,23.599,23.64,23.482,23.537,62380,0
2007-05-21,23.537,23.771,23.482,23.676,102032,0
2007-05-22,23.725,23.771,23.537,23.587,89040,0
2007-05-23,23.64,23.792,23.352,23.415,123818,0
2007-05-24,23.415,23.461,22.915,22.915,191533,0
2007-05-25,22.873,23.255,22.84,22.997,137295,0
2007-05-29,23.096,23.195,22.882,22.936,201447,0
2007-05-30,22.987,23.055,22.873,23.008,115688,0
2007-05-31,23.008,23.234,22.97,23.096,119144,0
2007-06-01,23.451,23.64,23.275,23.51,98946,0
2007-06-04,23.599,23.854,23.502,23.76,108300,0
2007-06-05,23.737,23.814,23.629,23.64,94646,0
2007-06-06,23.654,23.676,23.502,23.599,62849,0
2007-06-07,23.599,23.621,23.426,23.451,73691,0
2007-06-08,23.545,23.666,23.404,23.654,52092,0
2007-06-11,23.676,23.76,23.352,23.461,86603,0
2007-06-12,23.461,23.51,23.206,23.206,68179,0
2007-06-13,23.311,23.64,23.311,23.537,39751,0
2007-06-14,23.451,23.451,23.125,23.255,87163,0
2007-06-15,23.275,23.599,23.275,23.461,67808,0
2007-06-18,23.461,23.461,23.288,23.415,40122,0
2007-06-19,23.404,23.461,23.352,23.426,37782,0
2007-06-20,23.426,23.502,23.404,23.426,40026,0
2007-06-21,23.311,23.502,23.297,23.502,36942,0
2007-06-22,23.404,23.502,23.275,23.344,55177,0
2007-06-25,23.415,23.426,22.97,23.195,61910,0
2007-06-26,23.288,23.288,22.947,22.947,47039,0
2007-06-27,22.936,22.936,22.35,22.539,114660,0
2007-06-28,22.638,23.865,22.573,23.451,216884,0
2007-06-29,23.502,23.714,23.404,23.666,52278,0
2007-07-02,23.676,23.854,23.64,23.854,30583,0
2007-07-03,23.865,24.066,23.865,23.984,96049,0
2007-07-05,23.984,24.135,23.89,24.088,51537,0
2007-07-06,24.036,24.284,24.036,24.077,49004,0
2007-07-09,24.23,24.284,23.928,24.077,49475,0
2007-07-10,24.177,24.177,23.928,24.036,58820,0
2007-07-11,23.94,24.135,23.89,24.135,58736,0
2007-07-12,24.475,24.475,23.89,24.135,80431,0
2007-07-13,24.284,24.4,24.185,24.381,46199,0
2007-07-16,24.463,24.689,24.253,24.689,89404,0
2007-07-17,24.852,24.861,24.626,24.735,62380,0
2007-07-18,24.735,24.735,24.381,24.735,44049,0
2007-07-19,24.423,24.605,24.284,24.572,76037,0
2007-07-20,24.423,24.562,24.284,24.423,58736,0
2007-07-23,24.562,24.677,24.304,24.441,68270,0
2007-07-24,24.37,24.37,23.577,23.666,115688,0
2007-07-25,23.687,23.972,22.997,23.266,143464,0
2007-07-26,22.423,22.701,20.937,21.791,686545,0
2007-07-27,22.002,22.411,21.647,22.229,154311,0
2007-07-30,22.573,22.573,22.069,22.516,84827,0
2007-07-31,22.573,22.97,22.573,22.667,106428,0
2007-08-01,22.667,22.712,22.258,22.423,82298,0
2007-08-02,22.667,22.85,22.516,22.85,85951,0
2007-08-03,22.924,22.936,22.4,22.4,48356,0
2007-08-06,22.478,22.495,21.801,21.826,136823,0
2007-08-07,21.71,21.897,21.647,21.801,99132,0
2007-08-08,21.941,22.229,21.815,22.201,77719,0
2007-08-09,21.952,22.329,21.849,22.09,54806,0
2007-08-10,21.941,21.964,20.755,21.531,189007,0
2007-08-13,21.568,22.04,21.568,22.04,100822,0
2007-08-14,22.191,22.191,21.417,21.45,64625,0
2007-08-15,21.439,21.439,19.854,20.188,260086,0
2007-08-16,19.311,19.448,17.85,19.397,461628,0
2007-08-17,19.889,20.658,19.889,20.594,181992,0
2007-08-20,20.658,20.957,20.586,20.755,113070,0
2007-08-21,20.967,21.322,20.668,21.255,72296,0
2007-08-22,22.191,22.191,21.373,21.462,108300,0
2007-08-23,21.791,21.791,21.462,21.6,84353,0
2007-08-24,21.983,21.983,21.647,21.697,87163,0
2007-08-27,22.284,22.284,21.697,21.801,74164,0
2007-08-28,21.856,21.856,21.429,21.473,77525,0
2007-08-29,21.866,21.866,21.531,21.673,80152,0
2007-08-30,21.719,21.747,21.568,21.647,51343,0
2007-08-31,22.09,22.09,21.697,21.92,69308,0
2007-09-04,22.014,22.014,21.767,21.941,79590,0
2007-09-05,21.71,21.873,21.71,21.815,37688,0
2007-09-06,22.027,22.027,21.801,21.941,34136,0
2007-09-07,21.885,21.885,21.546,21.731,51060,0
2007-09-10,21.933,21.941,21.531,21.6,51910,0
2007-09-11,21.74,21.757,21.6,21.622,38817,0
2007-09-12,21.629,21.71,21.522,21.568,41052,0
2007-09-13,21.767,21.767,21.629,21.687,32265,0
2007-09-14,21.647,21.719,21.531,21.661,41900,0
2007-09-17,21.719,21.719,21.493,21.612,52092,0
2007-09-18,21.873,22.121,21.647,22.102,71165,0
2007-09-19,22.329,22.423,22.238,22.342,52651,0
2007-09-20,22.178,22.178,22.04,22.049,53963,0
2007-09-21,22.069,22.229,22.069,22.229,36665,0
2007-09-24,22.329,22.342,22.191,22.25,68643,0
2007-09-25,22.25,22.35,22.111,22.284,64244,0
2007-09-26,22.329,22.528,22.318,22.528,37878,0
2007-09-27,22.712,22.722,22.605,22.667,32265,0
2007-09-28,22.767,22.776,22.667,22.712,38439,0
2007-10-01,22.84,22.924,22.701,22.882,48444,0
2007-10-02,22.893,23.044,22.85,22.987,50564,0
2007-10-03,23.021,23.148,22.915,22.936,65462,0
2007-10-04,23.031,23.088,22.959,22.98,32075,0
2007-10-05,23.096,23.288,23.066,23.244,49475,0
2007-10-08,23.244,23.255,23.088,23.135,62849,0
2007-10-09,23.195,23.324,23.16,23.324,44514,0
2007-10-10,23.336,23.374,23.206,23.352,40406,0
2007-10-11,23.404,23.556,23.374,23.404,53403,0
2007-10-12,23.404,23.587,23.404,23.524,44049,0
2007-10-15,23.599,23.599,23.17,23.234,65838,0
2007-10-16,23.206,23.297,23.096,23.288,52278,0
2007-10-17,23.352,23.451,23.16,23.275,47230,0
2007-10-18,23.106,23.224,23.088,23.215,39094,0
2007-10-19,23.224,23.224,22.756,22.756,48444,0
2007-10-22,22.539,22.701,22.505,22.605,54806,0
2007-10-23,22.626,22.873,22.626,22.807,72106,0
2007-10-24,22.667,22.882,22.605,22.873,41429,0
2007-10-25,22.861,22.997,22.733,22.997,45172,0
2007-10-26,23.115,23.363,23.115,23.297,48821,0
2007-10-29,23.451,23.492,23.344,23.492,39841,0
2007-10-30,23.451,23.461,23.311,23.385,35728,0
2007-10-31,23.439,23.629,23.395,23.451,44890,0
2007-11-01,23.311,23.344,23.148,23.16,40870,0
2007-11-02,23.255,23.324,23.088,23.125,43581,0
2007-11-05,22.667,23.096,22.667,22.904,32928,0
2007-11-06,22.904,23.135,22.882,22.987,24413,0
2007-11-07,22.495,22.987,22.229,22.284,76590,0
2007-11-08,22.111,22.458,21.941,22.09,89502,0
2007-11-09,22.04,22.04,21.687,21.697,70425,0
2007-11-12,21.473,21.731,21.345,21.405,51237,0
2007-11-13,21.439,21.933,21.439,21.933,78746,0
2007-11-14,22.178,22.258,21.885,21.941,91928,0
2007-11-15,21.697,21.747,21.279,21.405,44424,0
2007-11-16,21.546,21.546,21.064,21.322,114283,0
2007-11-19,21.204,21.255,20.68,20.68,99788,0
2007-11-20,20.496,21.204,20.496,21.031,179004,0
2007-11-21,23.008,23.008,20.604,20.743,80242,0
2007-11-23,20.767,21.16,20.767,21.16,30677,0
2007-11-26,21.29,21.322,20.767,20.767,69019,0
2007-11-27,20.68,21.109,20.68,20.948,95210,0
2007-11-28,21.002,21.429,21.002,21.345,73885,0
2007-11-29,21.255,21.556,21.171,21.531,53403,0
2007-11-30,21.941,21.983,21.779,21.885,55369,0
2007-12-03,21.873,22.102,21.856,21.941,43019,0
2007-12-04,21.941,21.975,21.767,21.836,25817,0
2007-12-05,21.983,22.35,21.983,22.318,32359,0
2007-12-06,22.284,22.936,22.155,22.915,86603,0
2007-12-07,23.206,23.206,22.936,22.936,63406,0
2007-12-10,22.936,23.16,22.915,23.021,44988,0
2007-12-11,23.106,23.206,22.598,22.667,61541,0
2007-12-12,23.066,23.255,22.528,22.528,48072,0
2007-12-13,22.598,22.598,21.983,22.09,58820,0
2007-12-14,21.983,22.229,21.801,21.952,42550,0
2007-12-17,21.92,21.964,21.373,21.512,54242,0
2007-12-18,21.64,21.731,21.138,21.45,53501,0
2007-12-19,21.45,21.493,21.076,21.204,91653,0
2007-12-20,20.967,21.011,20.658,20.874,72855,0
2007-12-21,21.011,21.747,21.011,21.568,81181,0
2007-12-24,22.386,22.458,21.983,22.458,55254,0
2007-12-26,22.35,22.495,22.25,22.329,84639,0
2007-12-27,22.307,22.307,21.92,22.144,88986,0
2007-12-28,22.411,22.598,22.238,22.329,125094,0
2007-12-31,22.689,22.767,22.229,22.478,138427,0
2008-01-02,22.551,23.077,22.551,22.924,158896,0
2008-01-03,23.008,23.336,22.924,23.16,100071,0
2008-01-04,23.044,23.055,22.861,22.915,50226,0
2008-01-07,23.461,23.461,22.605,22.795,50784,0
2008-01-08,22.795,22.893,22.411,22.445,43980,0
2008-01-09,22.478,22.585,22.238,22.445,61440,0
2008-01-10,22.411,22.605,22.178,22.585,42930,0
2008-01-11,22.486,22.689,22.358,22.445,50897,0
2008-01-14,22.434,22.84,22.434,22.807,48821,0
2008-01-15,22.712,22.722,22.258,22.258,70095,0
2008-01-16,22.102,22.102,21.299,21.354,129103,0
2008-01-17,21.373,21.473,18.958,19.696,309012,0
2008-01-18,19.951,20.101,19.045,19.387,182569,0
2008-01-22,18.051,19.013,17.439,18.499,236267,0
2008-01-23,17.996,18.839,17.94,18.839,126570,0
2008-01-24,18.839,19.387,18.839,19.387,124198,0
2008-01-25,19.794,19.794,18.934,19.246,96426,0
2008-01-28,19.246,19.931,19.182,19.931,74819,0
2008-01-29,20.018,20.101,19.75,19.9,75473,0
2008-01-30,19.9,20.241,19.419,19.961,135095,0
2008-01-31,19.782,20.068,19.677,19.972,84917,0
2008-02-01,19.845,20.112,19.845,19.951,54279,0
2008-02-04,20.028,20.028,19.878,19.911,49176,0
2008-02-05,19.825,19.825,19.609,19.642,61404,0
2008-02-06,19.805,19.805,19.362,19.387,66773,0
2008-02-07,19.322,19.514,19.15,19.46,48711,0
2008-02-08,19.911,19.911,19.514,19.653,43526,0
2008-02-11,19.782,19.794,19.62,19.688,48466,0
2008-02-12,19.854,19.9,19.62,19.62,67057,0
2008-02-13,19.376,19.559,19.289,19.43,46199,0
2008-02-14,19.46,19.481,18.99,19.001,59224,0
2008-02-15,19.045,19.492,18.968,19.492,72142,0
2008-02-19,20.037,20.037,19.362,19.408,64291,0
2008-02-20,19.33,19.867,19.16,19.867,61303,0
2008-02-21,19.972,19.972,19.599,19.599,95491,0
2008-02-22,19.726,19.726,19.33,19.567,56592,0
2008-02-25,19.62,19.726,19.481,19.726,56674,0
2008-02-26,19.666,20.05,19.632,19.961,55709,0
2008-02-27,19.834,20.006,19.782,19.997,45363,0
2008-02-28,20.006,20.315,19.771,20.188,73894,0
2008-02-29,20.337,20.359,19.834,20.089,93665,0
2008-03-03,20.156,20.156,19.805,19.961,44199,0
2008-03-04,19.931,19.997,19.62,19.76,63534,0
2008-03-05,19.705,20.124,19.705,20.062,49102,0
2008-03-06,20.018,20.136,19.845,19.951,51310,0
2008-03-07,19.666,19.922,19.567,19.666,59567,0
2008-03-10,19.782,19.782,19.16,19.16,69557,0
2008-03-11,19.289,19.677,19.289,19.419,71108,0
2008-03-12,19.46,19.599,19.109,19.204,40743,0
2008-03-13,19.024,19.129,18.806,18.898,86532,0
2008-03-14,19.013,19.129,18.541,18.605,65874,0
2008-03-17,18.541,18.541,17.949,18.369,87963,0
2008-03-18,18.769,19.15,18.734,18.946,55925,0
2008-03-19,18.898,19.109,18.593,18.66,61577,0
2008-03-20,18.571,18.924,18.425,18.916,49786,0
2008-03-24,18.873,19.481,18.806,19.353,58446,0
2008-03-25,19.587,19.587,19.246,19.269,46199,0
2008-03-26,19.246,19.43,19.045,19.387,38249,0
2008-03-27,19.599,19.62,19.311,19.46,50236,0
2008-03-28,19.825,19.825,19.26,19.311,27467,0
2008-03-31,19.344,19.524,19.182,19.246,61259,0
2008-04-01,19.3,19.705,19.3,19.705,58102,0
2008-04-02,19.642,19.782,19.567,19.642,27032,0
2008-04-03,19.55,19.961,19.55,19.961,42550,0
2008-04-04,19.961,20.176,19.845,19.972,68833,0
2008-04-07,20.037,20.371,20.037,20.254,42740,0
2008-04-08,20.147,20.295,19.997,20.156,38996,0
2008-04-09,20.147,20.285,19.922,19.951,41990,0
2008-04-10,19.931,20.079,19.782,19.889,52132,0
2008-04-11,19.813,19.931,19.609,19.62,49004,0
2008-04-14,19.62,19.782,19.567,19.62,18582,0
2008-04-15,19.653,19.677,19.538,19.577,30266,0
2008-04-16,19.782,20.156,19.75,20.156,40964,0
2008-04-17,20.018,20.216,19.922,20.209,33360,0
2008-04-18,20.346,20.616,20.346,20.392,60400,0
2008-04-21,20.315,20.549,20.254,20.359,75081,0
2008-04-22,20.168,20.228,19.911,20.006,57130,0
2008-04-23,20.101,20.168,19.951,19.972,58177,0
2008-04-24,19.867,20.241,19.705,20.037,36093,0
2008-04-25,20.037,20.241,19.889,20.198,37811,0
2008-04-28,20.147,20.359,19.972,19.983,60082,0
2008-04-29,19.972,20.112,19.825,20.018,57388,0
2008-04-30,20.079,20.447,20.079,20.188,60743,0
2008-05-01,20.295,20.574,20.295,20.574,36086,0
2008-05-02,20.433,20.767,20.433,20.626,51246,0
2008-05-05,20.549,20.795,20.53,20.795,58837,0
2008-05-06,20.861,20.967,20.604,20.714,77205,0
2008-05-07,20.616,20.69,20.379,20.379,44453,0
2008-05-08,20.413,20.465,19.577,19.666,201932,0
2008-05-09,19.524,19.717,19.419,19.448,72655,0
2008-05-12,19.46,19.76,19.46,19.577,75424,0
2008-05-13,19.705,19.705,19.46,19.46,72035,0
2008-05-14,19.46,19.666,19.46,19.501,61275,0
2008-05-15,19.514,19.717,19.46,19.705,67515,0
2008-05-16,19.805,19.997,19.653,19.805,78553,0
2008-05-19,19.9,20.037,19.736,19.794,65994,0
2008-05-20,19.696,19.867,19.632,19.867,58197,0
2008-05-21,19.609,19.771,19.448,19.46,58769,0
2008-05-22,19.419,19.666,19.419,19.492,74109,0
2008-05-23,19.419,19.419,19.15,19.311,63798,0
2008-05-27,19.204,19.46,19.204,19.44,52278,0
2008-05-28,19.44,19.501,19.213,19.226,66762,0
2008-05-29,19.235,19.559,19.15,19.15,79042,0
2008-05-30,19.213,19.311,19.193,19.246,50073,0
2008-06-02,19.269,19.3,19.129,19.172,96557,0
2008-06-03,19.141,19.26,18.968,19.053,82340,0
2008-06-04,19.129,19.129,18.827,18.958,65970,0
2008-06-05,18.934,19.193,18.898,19.193,67632,0
2008-06-06,19.204,19.204,18.873,18.905,61777,0
2008-06-09,18.916,19.013,18.839,18.898,60885,0
2008-06-10,18.839,18.863,18.628,18.66,85241,0
2008-06-11,18.593,18.617,18.113,18.113,79018,0
2008-06-12,17.996,18.316,17.772,17.85,103367,0
2008-06-13,17.85,17.964,17.761,17.949,57337,0
2008-06-16,17.824,17.949,17.813,17.921,57180,0
2008-06-17,17.996,18.091,17.93,18.062,57681,0
2008-06-18,17.921,18.081,17.911,17.964,59761,0
2008-06-19,17.888,18.051,17.888,18.028,59736,0
2008-06-20,17.789,17.789,17.141,17.362,105740,0
2008-06-23,17.428,17.624,16.725,16.725,133142,0
2008-06-24,16.69,16.69,16.008,16.339,141227,0
2008-06-25,16.36,16.768,16.36,16.725,142535,0
2008-06-26,16.531,16.658,16.158,16.177,95505,0
2008-06-27,16.019,16.296,15.653,15.685,128374,0
2008-06-30,15.708,15.891,15.708,15.763,103827,0
2008-07-01,15.548,15.881,15.512,15.881,122315,0
2008-07-02,15.919,16.08,15.324,15.344,89678,0
2008-07-03,15.324,15.451,14.7,14.713,122562,0
2008-07-07,14.733,14.884,13.942,14.029,195853,0
2008-07-08,13.985,14.521,13.985,14.521,185014,0
2008-07-09,14.821,15.085,14.533,14.553,166356,0
2008-07-10,14.607,14.733,14.295,14.36,115352,0
2008-07-11,14.295,14.295,13.603,14.062,157050,0
2008-07-14,14.211,14.413,13.515,13.614,189491,0
2008-07-15,13.198,13.614,12.517,13.386,267343,0
2008-07-16,13.485,14.134,13.29,14.134,151437,0
2008-07-17,14.36,14.648,14.155,14.648,125587,0
2008-07-18,14.713,14.766,14.328,14.685,85478,0
2008-07-21,14.63,14.733,14.454,14.533,116773,0
2008-07-22,14.454,14.917,14.423,14.917,99847,0
2008-07-23,15.023,15.023,14.423,14.521,145942,0
2008-07-24,14.436,14.563,14.071,14.382,112482,0
2008-07-25,14.403,14.436,13.996,14.169,92590,0
2008-07-28,14.169,14.233,13.546,13.579,149975,0
2008-07-29,13.635,14.008,13.635,13.961,98487,0
2008-07-30,13.933,14.189,13.833,14.178,118856,0
2008-07-31,14.134,14.657,14.104,14.272,142666,0
2008-08-01,14.094,14.35,14.071,14.115,116985,0
2008-08-04,14.479,14.479,13.59,13.665,170631,0
2008-08-05,13.74,13.933,13.614,13.805,127081,0
2008-08-06,13.74,13.74,13.347,13.386,139463,0
2008-08-07,13.347,13.43,13.089,13.217,111701,0
2008-08-08,13.108,13.922,13.089,13.805,125738,0
2008-08-11,13.833,14.318,13.655,13.933,100251,0
2008-08-12,13.913,13.913,13.579,13.614,66184,0
2008-08-13,13.59,13.845,13.475,13.73,78652,0
2008-08-14,13.655,13.961,13.59,13.87,113808,0
2008-08-15,13.893,13.933,13.665,13.785,105436,0
2008-08-18,13.942,13.942,13.534,13.567,173364,0
2008-08-19,13.655,13.752,13.397,13.752,127812,0
2008-08-20,13.655,13.942,13.655,13.913,106984,0
2008-08-21,13.913,13.933,13.717,13.878,141866,0
2008-08-22,13.974,14.553,13.905,13.952,101005,0
2008-08-25,13.913,13.913,13.624,13.812,103153,0
2008-08-26,13.717,13.717,13.443,13.475,115198,0
2008-08-27,13.397,13.559,13.386,13.386,76370,0
2008-08-28,13.559,13.706,13.452,13.645,83513,0
2008-08-29,13.559,13.603,13.347,13.397,83750,0
2008-09-02,13.567,13.824,13.534,13.665,115421,0
2008-09-03,13.579,13.59,13.397,13.495,87799,0
2008-09-04,13.443,13.603,13.046,13.269,134308,0
2008-09-05,13.046,13.141,12.863,13.108,102628,0
2008-09-08,13.567,13.805,13.012,13.099,128757,0
2008-09-09,13.012,13.198,12.07,12.094,230585,0
2008-09-10,12.094,12.104,11.057,11.067,270259,0
2008-09-11,10.605,11.086,10.267,10.724,407737,0
2008-09-12,10.467,11.086,10.436,10.564,283180,0
2008-09-15,9.936,10.349,9.784,9.795,250032,0
2008-09-16,9.2812,9.809,9.1517,9.731,216593,0
2008-09-17,9.582,9.614,9.0895,9.517,225609,0
2008-09-18,9.525,11.452,8.7673,9.795,359623,0
2008-09-19,10.693,12.169,10.426,11.795,405307,0
2008-09-22,11.847,11.859,10.835,10.835,205898,0
2008-09-23,10.951,10.96,10.031,10.416,176566,0
2008-09-24,10.339,10.735,10.082,10.705,102720,0
2008-09-25,11.198,11.597,11.086,11.47,144030,0
2008-09-26,10.584,11.462,10.535,11.313,133497,0
2008-09-29,11.26,11.26,10.041,10.318,148094,0
2008-09-30,10.543,10.64,10.125,10.349,93493,0
2008-10-01,10.436,10.798,10.318,10.705,78351,0
2008-10-02,10.416,10.543,10.159,10.416,109590,0
2008-10-03,10.499,10.823,10.199,10.299,82117,0
2008-10-06,9.914,9.914,8.7793,9.4203,185750,0
2008-10-07,9.4948,9.4948,7.7305,8.0525,211699,0
2008-10-08,7.56,7.56,4.0736,6.8648,451703,0
2008-10-09,7.1529,7.9024,6.1701,6.4904,172042,0
2008-10-10,5.5176,12.981,5.0685,6.362,265563,0
2008-10-13,6.9394,8.6721,6.9394,8.3623,201874,0
2008-10-14,8.6812,9.3135,8.6812,8.877,289917,0
2008-10-15,8.6812,8.6812,7.88,7.9353,169040,0
2008-10-16,7.9664,8.3623,6.9184,8.0077,132898,0
2008-10-17,8.5228,8.5228,7.741,8.0417,180341,0
2008-10-20,8.0299,9.1961,8.0299,9.1517,151350,0
2008-10-21,9.0035,9.4083,8.8857,9.0329,128711,0
2008-10-22,8.867,8.9061,8.4255,8.6907,135441,0
2008-10-23,8.6907,8.6907,8.0299,8.3517,99684,0
2008-10-24,7.1638,8.0634,7.1638,7.9122,77174,0
2008-10-27,7.86,8.0839,7.6452,7.8376,72021,0
2008-10-28,8.0195,8.329,7.6668,8.0839,114671,0
2008-10-29,7.9664,8.867,7.9353,8.6086,74780,0
2008-10-30,8.8541,8.8857,8.3517,8.4051,130688,0
2008-10-31,10.071,10.071,8.1897,9.1747,104342,0
2008-11-03,8.76,9.3556,8.76,9.0564,129318,0
2008-11-04,9.3663,9.3663,9.0158,9.2377,92424,0
2008-11-05,9.2695,9.2695,8.76,8.807,84236,0
2008-11-06,7.986,8.76,7.986,8.6086,107725,0
2008-11-07,8.7028,9.0564,8.7028,8.7356,60708,0
2008-11-10,9.1305,9.1411,8.6396,8.7876,110097,0
2008-11-11,8.3717,8.877,8.1466,8.4465,129364,0
2008-11-12,8.5552,8.5552,7.6668,7.741,108499,0
2008-11-13,7.6886,8.232,7.0994,8.1803,151073,0
2008-11-14,7.8908,8.0939,7.5276,7.741,113258,0
2008-11-17,7.773,8.0634,7.6226,7.8063,146247,0
2008-11-18,7.9762,8.0723,7.6773,8.0723,88033,0
2008-11-19,7.9353,7.9353,6.8859,6.8859,96965,0
2008-11-20,6.8011,6.8011,5.8489,5.87,233801,0
2008-11-21,5.7629,6.2128,5.3891,5.9342,173988,0
2008-11-24,6.8326,7.4535,6.1804,6.7795,238724,0
2008-11-25,6.9932,7.3682,6.9073,6.9609,82174,0
2008-11-26,6.9932,7.2486,6.6827,7.0672,73730,0
2008-11-28,7.0887,7.4639,7.0779,7.4096,47863,0
2008-12-01,7.5047,7.5047,6.9932,7.1848,113863,0
2008-12-02,7.2824,7.3349,6.9719,7.0035,114674,0
2008-12-03,6.9719,7.4427,6.9719,7.3997,139699,0
2008-12-04,7.5166,7.5166,7.1212,7.175,77514,0
2008-12-05,7.0672,7.3888,6.8859,7.2486,102361,0
2008-12-08,7.2824,7.4961,7.0576,7.1429,124019,0
2008-12-09,7.0143,7.3568,7.0143,7.2178,70504,0
2008-12-10,7.2063,7.3997,7.2063,7.3888,76049,0
2008-12-11,7.3568,7.3682,7.0361,7.0887,61407,0
2008-12-12,6.9932,7.1327,6.8223,6.9824,88255,0
2008-12-15,7.0361,7.0887,6.6509,6.6509,110491,0
2008-12-16,6.5759,7.175,6.5442,7.0361,149339,0
2008-12-17,6.7905,7.2486,6.6934,7.2178,144604,0
2008-12-18,7.3027,7.4961,6.8859,7.239,182224,0
2008-12-19,7.4201,7.5488,7.175,7.3997,122411,0
2008-12-22,7.3568,7.3568,7.0035,7.1327,79820,0
2008-12-23,7.1429,7.3568,7.0248,7.0464,93705,0
2008-12-24,6.9932,7.1429,6.8859,7.0143,66050,0
2008-12-26,7.3027,7.3349,7.1212,7.239,47796,0
2008-12-29,7.3135,7.537,7.1212,7.175,97261,0
2008-12-30,7.7503,7.7503,6.9184,7.2178,157184,0
2008-12-31,7.2911,7.4639,7.1638,7.3779,153863,0
2009-01-02,7.3027,8.2425,7.3027,8.104,189958,0
2009-01-05,8.1252,9.122,7.8908,9.0895,184040,0
2009-01-06,9.1305,9.3743,8.384,8.6086,269848,0
2009-01-07,8.5968,8.6086,8.1466,8.329,169073,0
2009-01-08,8.2546,8.2883,7.56,8.232,109084,0
2009-01-09,8.3517,8.5437,8.1897,8.3061,78418,0
2009-01-12,8.4051,8.4051,7.9122,8.0299,70941,0
2009-01-13,8.0723,8.0723,7.7099,7.9241,76052,0
2009-01-14,7.7948,7.8176,7.4096,7.7305,149214,0
2009-01-15,7.5711,7.827,7.1962,7.7099,111707,0
2009-01-16,7.9762,7.986,7.7618,7.986,97498,0
2009-01-20,8.0723,8.2978,7.7948,7.7948,217352,0
2009-01-21,7.7099,8.3061,7.7099,8.232,106678,0
2009-01-22,7.9762,8.3517,7.773,8.2425,111630,0
2009-01-23,8.0299,8.2883,7.7836,8.1803,83540,0
2009-01-26,8.1803,8.5015,7.9762,8.1596,146639,0
2009-01-27,8.819,8.819,8.1252,8.4465,84308,0
2009-01-28,8.4899,8.6086,8.329,8.5552,132326,0
2009-01-29,8.5328,8.5552,8.3717,8.4899,89378,0
2009-01-30,8.819,8.819,8.2425,8.4359,73044,0
2009-02-02,8.3061,8.6086,7.9024,8.4255,91013,0
2009-02-03,8.3623,8.586,8.2883,8.329,115272,0
2009-02-04,8.4695,8.4695,8.2546,8.329,66837,0
2009-02-05,8.329,8.4255,8.1375,8.3183,124724,0
2009-02-06,8.3517,8.5437,8.3517,8.4465,135780,0
2009-02-09,8.5015,8.7673,8.4695,8.5645,110372,0
2009-02-10,8.7028,8.7028,8.1466,8.3402,144022,0
2009-02-11,8.3623,8.4899,8.1803,8.1803,63562,0
2009-02-12,8.2425,8.2425,7.9241,8.1708,100139,0
2009-02-13,8.1708,8.1897,7.9977,8.0634,95434,0
2009-02-17,7.9353,8.1375,7.7199,8.1152,328965,0
2009-02-18,8.0417,8.1803,7.9446,8.0634,214031,0
2009-02-19,8.0299,8.0299,7.1108,7.1212,277534,0
2009-02-20,6.8011,6.9932,6.2229,6.4472,280489,0
2009-02-23,6.5759,6.5759,5.7844,5.827,224304,0
2009-02-24,6.2445,6.4155,5.7528,6.2656,161202,0
2009-02-25,6.3306,6.3412,6.0735,6.2229,103194,0
2009-02-26,6.2551,6.4261,6.1594,6.1701,82310,0
2009-02-27,6.4365,6.4365,5.9988,6.0837,76566,0
2009-03-02,5.9988,6.0304,5.4535,5.5288,252425,0
2009-03-03,5.4638,5.6238,5.3251,5.3891,139964,0
2009-03-04,5.3464,5.4961,5.2718,5.3781,302293,0
2009-03-05,5.3145,5.3145,5.0465,5.0465,123359,0
2009-03-06,5.004,5.1858,4.5765,4.6943,189020,0
2009-03-09,4.6192,4.7264,4.5016,4.5445,134743,0
2009-03-10,4.5445,5.1434,4.5445,5.122,157635,0
2009-03-11,5.2504,5.3036,5.0364,5.2925,126486,0
2009-03-12,5.2074,5.903,5.1644,5.7629,121939,0
2009-03-13,5.8594,5.9448,5.6885,5.8812,59838,0
2009-03-16,6.0735,6.5225,5.9881,6.0945,152437,0
2009-03-17,6.0735,6.362,5.9769,6.2551,76213,0
2009-03-18,6.3306,6.362,6.1594,6.2551,89770,0
2009-03-19,6.4365,6.4365,6.2128,6.2762,91043,0
2009-03-20,6.5759,6.6402,6.1701,6.4585,244764,0
2009-03-23,6.469,6.7575,6.4261,6.5759,107771,0
2009-03-24,6.5442,6.5974,6.4261,6.469,89367,0
2009-03-25,6.5759,6.6827,6.4155,6.5011,64697,0
2009-03-26,6.6726,6.8752,6.6726,6.7575,107365,0
2009-03-27,6.7256,6.7795,6.619,6.6402,62578,0
2009-03-30,6.5334,6.5334,6.2762,6.3516,80449,0
2009-03-31,6.6292,6.6292,6.362,6.4155,78334,0
2009-04-01,6.4155,6.6292,6.3306,6.5442,52323,0
2009-04-02,6.7683,7.1962,6.7683,6.8223,122504,0
2009-04-03,6.7905,6.9394,6.5974,6.8963,73981,0
2009-04-06,6.854,7.0035,6.7795,6.8648,56341,0
2009-04-07,6.8433,6.9184,6.6827,6.854,96868,0
2009-04-08,6.854,7.0143,6.7795,6.9184,71656,0
2009-04-09,7.0143,7.3458,7.0143,7.3027,139455,0
2009-04-13,7.2602,7.3568,7.1108,7.3027,72958,0
2009-04-14,7.2911,7.5166,7.2283,7.2283,66527,0
2009-04-15,7.3568,7.3997,7.2486,7.3458,73498,0
2009-04-16,7.4747,7.5047,7.3349,7.4427,76357,0
2009-04-17,7.5047,7.7503,7.4427,7.7305,150583,0
2009-04-20,7.7618,7.7618,7.3888,7.4096,125644,0
2009-04-21,7.4096,7.537,7.2602,7.537,129795,0
2009-04-22,7.3997,7.5711,7.2486,7.3568,47546,0
2009-04-23,7.3568,7.56,7.0779,7.0994,138720,0
2009-04-24,7.1212,7.2602,6.4365,6.6618,252833,0
2009-04-27,6.619,7.0035,6.5869,6.6618,112017,0
2009-04-28,6.5759,6.7905,6.5655,6.6618,56908,0
2009-04-29,6.7795,6.8648,6.6618,6.7256,110244,0
2009-04-30,7.3458,7.3458,6.8433,6.9073,88602,0
2009-05-01,6.9824,7.175,6.8859,7.0994,62352,0
2009-05-04,7.2911,7.3458,7.175,7.3027,99217,0
2009-05-05,7.3349,7.3997,7.3135,7.3458,88546,0
2009-05-06,7.3135,7.5047,7.3135,7.3888,101124,0
2009-05-07,7.56,7.56,7.2602,7.3682,52178,0
2009-05-08,7.4535,7.4639,7.325,7.4309,53715,0
2009-05-11,7.3027,7.4639,7.2486,7.3779,68379,0
2009-05-12,7.4639,7.5166,7.3027,7.4096,76318,0
2009-05-13,7.2707,7.3349,7.1529,7.2178,98066,0
2009-05-14,7.3779,7.3779,7.1848,7.1962,77594,0
2009-05-15,7.1848,7.3458,7.1108,7.1429,58042,0
2009-05-18,7.1638,7.3135,7.1638,7.2911,109971,0
2009-05-19,7.3997,7.4841,7.3135,7.3349,130480,0
2009-05-20,7.3135,7.4427,7.3027,7.3027,111548,0
2009-05-21,7.2063,7.3779,7.2063,7.3458,51298,0
2009-05-22,7.4639,7.5166,7.3568,7.4639,93443,0
2009-05-26,7.5166,7.7503,7.4747,7.6563,111473,0
2009-05-27,7.7199,8.0939,7.6134,7.9241,178956,0
2009-05-28,7.9446,8.2546,7.827,8.1803,162254,0
2009-05-29,8.8427,8.8427,8.1803,8.4255,99129,0
2009-06-01,8.5015,9.122,8.5015,8.8541,164123,0
2009-06-02,8.6907,9.2077,8.6907,8.9155,155755,0
2009-06-03,8.7793,9.1517,8.6086,8.7673,137113,0
2009-06-04,9.0771,9.122,8.8541,9.0158,86239,0
2009-06-05,9.0442,9.1115,8.867,8.9155,95077,0
2009-06-08,8.9714,9.0771,8.7478,8.8857,75308,0
2009-06-09,8.8857,9.0442,8.7673,8.8541,133047,0
2009-06-10,9.0564,9.0564,8.4563,8.6194,125853,0
2009-06-11,8.5645,8.6721,8.1803,8.1897,174477,0
2009-06-12,8.1466,8.1596,6.8752,7.773,593813,0
2009-06-15,7.5921,7.8063,7.4639,7.7836,165008,0
2009-06-16,7.9762,7.9762,7.7836,7.9556,111967,0
2009-06-17,8.1152,8.3517,7.9241,8.2106,169590,0
2009-06-18,8.2225,8.5552,8.2106,8.329,87564,0
2009-06-19,8.5552,8.5552,8.3402,8.5552,93844,0
2009-06-22,8.4255,8.4255,7.9762,8.1252,115945,0
2009-06-23,8.1897,8.1897,7.9024,7.9353,63967,0
2009-06-24,7.9762,8.2106,7.9556,8.1466,82551,0
2009-06-25,8.0839,8.1152,7.9024,7.9977,127096,0
2009-06-26,7.9446,8.0634,7.8684,8.0634,41935,0
2009-06-29,8.0723,8.3402,7.9762,8.1897,96718,0
2009-06-30,8.7356,8.7356,7.9762,8.232,48448,0
2009-07-01,8.3402,8.4156,8.2425,8.2883,75018,0
2009-07-02,8.2225,8.2675,8.1375,8.1803,42811,0
2009-07-06,8.1803,8.2675,7.9762,8.1375,61169,0
2009-07-07,8.277,8.2883,8.0525,8.1466,52854,0
2009-07-08,8.0839,8.1466,7.4747,7.7836,137022,0
2009-07-09,7.7948,8.0839,7.7948,7.8063,45238,0
2009-07-10,7.827,7.8684,7.7199,7.827,55753,0
2009-07-13,7.9241,8.104,7.7305,7.8477,46320,0
2009-07-14,7.9024,8.3183,7.9024,8.2883,88624,0
2009-07-15,8.3517,8.6086,8.3517,8.4899,109014,0
2009-07-16,8.5552,8.76,8.5015,8.6305,69342,0
2009-07-17,8.5968,8.7356,8.5552,8.6504,38699,0
2009-07-20,8.6721,8.8541,8.6721,8.8541,80641,0
2009-07-21,8.867,9.2377,8.8327,9.1517,146477,0
2009-07-22,9.1631,9.2377,8.9714,9.1961,116493,0
2009-07-23,9.0771,9.2077,9.0035,9.1115,81731,0
2009-07-24,9.0771,9.1115,8.7793,9.0329,117548,0
2009-07-27,8.937,9.0242,8.867,8.937,70525,0
2009-07-28,8.8989,9.0158,8.5228,8.819,120398,0
2009-07-29,8.7673,8.8427,8.5742,8.6086,86894,0
2009-07-30,8.6721,8.7793,8.6612,8.7793,82800,0
2009-07-31,8.9714,8.9714,8.4465,8.867,102564,0
2009-08-03,8.9155,9.1961,8.9155,9.1961,122336,0
2009-08-04,9.0564,9.3867,8.9947,9.3867,93840,0
2009-08-05,9.3135,9.3867,9.1115,9.2174,134976,0
2009-08-06,9.2483,9.2483,8.9714,9.0442,55411,0
2009-08-07,9.2812,9.2812,9.1631,9.1631,98911,0
2009-08-10,9.2812,9.3478,9.1305,9.2812,73994,0
2009-08-11,9.3743,9.3867,9.1853,9.2812,58790,0
2009-08-12,9.1961,9.3867,9.1411,9.3867,74646,0
2009-08-13,9.3867,9.614,9.3743,9.548,66309,0
2009-08-14,9.635,9.655,9.3135,9.548,103381,0
2009-08-17,9.4401,9.453,9.1853,9.2695,133636,0
2009-08-18,9.2812,9.731,9.2695,9.731,110261,0
2009-08-19,9.548,9.914,9.4948,9.809,99182,0
2009-08-20,9.614,9.936,9.525,9.936,149304,0
2009-08-21,9.795,9.903,9.525,9.548,124364,0
2009-08-24,9.557,9.582,9.1747,9.2174,159199,0
2009-08-25,9.2271,9.4948,9.2271,9.3743,111573,0
2009-08-26,9.3743,9.4401,9.1853,9.4321,76802,0
2009-08-27,9.505,9.505,9.2077,9.3242,92299,0
2009-08-28,9.2812,9.605,9.2483,9.3663,89344,0
2009-08-31,9.517,9.667,9.2174,9.505,134356,0
2009-09-01,9.795,9.795,9.2483,9.2812,137227,0
2009-09-02,9.1853,9.3867,9.1305,9.2812,117253,0
2009-09-03,9.3349,9.4401,9.2812,9.4401,61554,0
2009-09-04,9.517,9.548,9.3867,9.505,44857,0
2009-09-08,9.643,9.742,9.557,9.655,123279,0
2009-09-09,9.731,9.809,9.548,9.677,77703,0
2009-09-10,9.708,9.818,9.614,9.818,74128,0
2009-09-11,9.89,9.914,9.731,9.914,94342,0
2009-09-14,10.125,10.394,9.774,10.287,106872,0
2009-09-15,10.684,10.684,10.169,10.64,168528,0
2009-09-16,10.779,11.109,10.705,10.896,191293,0
2009-09-17,10.885,10.905,10.192,10.426,245820,0
2009-09-18,10.788,10.788,10.499,10.693,97882,0
2009-09-21,10.693,10.757,10.584,10.746,117496,0
2009-09-22,10.905,10.905,10.349,10.524,191239,0
2009-09-23,10.524,10.617,10.385,10.467,72217,0
2009-09-24,10.385,10.405,9.696,9.696,296785,0
2009-09-25,9.655,9.696,9.3556,9.593,242356,0
2009-09-28,9.696,9.985,9.624,9.945,114588,0
2009-09-29,10.006,10.041,9.823,10.019,75568,0
2009-09-30,10.241,10.241,9.75,9.914,204532,0
2009-10-01,9.996,9.996,9.4948,9.505,106754,0
2009-10-02,9.1631,9.582,8.867,9.2174,231499,0
2009-10-05,9.2812,9.643,9.2812,9.582,91152,0
2009-10-06,9.763,9.763,9.4858,9.72,121652,0
2009-10-07,9.763,9.795,9.582,9.742,105214,0
2009-10-08,9.857,10.031,9.75,9.936,117946,0
2009-10-09,10.092,10.092,9.836,9.973,73247,0
2009-10-12,10.053,10.436,10.053,10.318,132717,0
2009-10-13,10.318,10.405,10.21,10.405,73076,0
2009-10-14,10.488,10.595,10.405,10.476,140085,0
2009-10-15,10.476,10.576,10.416,10.576,60080,0
2009-10-16,10.385,10.595,10.349,10.584,67814,0
2009-10-19,10.584,10.693,10.554,10.629,101046,0
2009-10-20,10.693,10.693,10.339,10.488,105872,0
2009-10-21,10.488,10.617,10.467,10.576,190980,0
2009-10-22,10.584,10.605,10.394,10.543,182049,0
2009-10-23,10.554,10.554,10.394,10.416,82313,0
2009-10-26,10.467,10.543,10.359,10.436,91200,0
2009-10-27,10.499,10.535,10.385,10.405,84655,0
2009-10-28,10.394,10.405,9.593,9.677,197855,0
2009-10-29,9.774,10.169,9.763,10.136,145016,0
2009-10-30,10.159,10.222,9.465,9.624,171088,0
2009-11-02,9.89,9.914,9.3556,9.517,156395,0
2009-11-03,9.453,9.655,9.4203,9.624,73429,0
2009-11-04,9.677,9.914,9.677,9.763,78397,0
2009-11-05,9.964,10.114,9.809,9.964,104188,0
2009-11-06,9.847,10.159,9.708,10.125,106002,0
2009-11-09,10.192,10.436,10.192,10.426,93831,0
2009-11-10,10.385,10.405,10.241,10.339,107853,0
2009-11-11,10.339,10.339,10.241,10.307,66380,0
2009-11-12,10.267,10.328,10.241,10.307,83274,0
2009-11-13,10.543,10.543,10.287,10.426,139162,0
2009-11-16,10.488,10.535,10.349,10.405,118623,0
2009-11-17,10.467,10.488,10.359,10.488,73263,0
2009-11-18,10.394,10.564,10.394,10.524,173383,0
2009-11-19,10.328,10.426,10.199,10.394,116695,0
2009-11-20,10.241,10.276,10.169,10.255,66330,0
2009-11-23,10.426,10.426,10.192,10.199,145047,0
2009-11-24,10.21,10.328,10.053,10.299,88195,0
2009-11-25,10.276,10.287,10.125,10.125,87196,0
2009-11-27,9.795,10.031,9.536,10.019,90123,0
2009-11-30,9.936,10.105,9.936,10.105,72752,0
2009-12-01,10.241,10.299,10.181,10.267,85507,0
2009-12-02,10.307,10.328,10.192,10.328,64370,0
2009-12-03,10.328,10.405,10.276,10.276,102293,0
2009-12-04,10.426,10.426,10.222,10.241,77926,0
2009-12-07,10.222,10.328,10.222,10.318,61072,0
2009-12-08,10.287,10.359,10.159,10.328,73174,0
2009-12-09,10.318,10.328,10.21,10.307,81221,0
2009-12-10,10.307,10.359,10.241,10.349,60857,0
2009-12-11,10.405,10.416,10.299,10.371,102923,0
2009-12-14,10.416,10.476,10.339,10.416,163325,0
2009-12-15,10.467,10.488,10.426,10.454,128056,0
2009-12-16,10.535,10.693,10.488,10.693,219708,0
2009-12-17,10.595,10.693,10.584,10.617,88222,0
2009-12-18,10.661,10.661,10.499,10.564,110109,0
2009-12-21,10.595,10.651,10.576,10.595,106196,0
2009-12-22,10.511,10.543,10.349,10.385,121501,0
2009-12-23,10.385,10.511,10.385,10.405,72879,0
2009-12-24,10.488,10.595,10.488,10.584,74012,0
2009-12-28,10.595,10.661,10.499,10.617,102215,0
2009-12-29,10.554,10.672,10.499,10.672,71998,0
2009-12-30,10.524,10.629,10.499,10.629,139793,0
2009-12-31,10.684,10.684,10.524,10.64,61853,0
2010-01-04,10.779,10.779,10.554,10.64,117776,0
2010-01-05,10.605,10.661,10.511,10.64,150335,0
2010-01-06,10.64,10.757,10.605,10.757,119376,0
2010-01-07,10.724,10.788,10.672,10.788,81921,0
2010-01-08,10.823,10.842,10.605,10.605,155764,0
2010-01-11,10.576,10.617,10.535,10.564,177798,0
2010-01-12,10.564,10.576,10.499,10.511,135904,0
2010-01-13,10.584,10.584,10.499,10.584,119580,0
2010-01-14,10.605,10.64,10.564,10.629,130283,0
2010-01-15,10.629,10.714,10.564,10.705,143715,0
2010-01-19,10.714,10.811,10.684,10.767,129481,0
2010-01-20,10.746,10.779,10.672,10.705,98050,0
2010-01-21,10.617,10.705,10.524,10.524,101278,0
2010-01-22,10.511,10.564,10.446,10.446,109584,0
2010-01-25,10.446,10.446,10.255,10.371,133039,0
2010-01-26,10.394,10.476,10.299,10.426,124173,0
2010-01-27,10.318,10.339,9.985,10.148,183892,0
2010-01-28,10.159,10.267,9.945,9.996,114864,0
2010-01-29,10.181,10.181,9.973,9.985,77650,0
2010-02-01,10.041,10.169,10.041,10.064,107038,0
2010-02-02,10.114,10.416,10.092,10.416,148713,0
2010-02-03,10.488,10.499,10.276,10.454,120625,0
2010-02-04,10.349,10.349,9.973,10.041,144079,0
2010-02-05,9.964,9.996,8.937,9.465,608102,0
2010-02-08,9.465,9.593,9.2483,9.505,169803,0
2010-02-09,9.593,9.763,9.548,9.667,108463,0
2010-02-10,9.818,9.857,9.614,9.809,164807,0
2010-02-11,9.72,9.869,9.72,9.823,92602,0
2010-02-12,9.795,9.869,9.708,9.836,66423,0
2010-02-16,9.869,10.114,9.847,10.071,159574,0
2010-02-17,10.255,10.255,10.114,10.192,127099,0
2010-02-18,10.159,10.159,9.914,10.053,103858,0
2010-02-19,10.114,10.287,10.031,10.231,190361,0
2010-02-22,10.21,10.359,10.192,10.318,155904,0
2010-02-23,10.318,10.385,10.041,10.276,204716,0
2010-02-24,10.255,10.318,10.105,10.231,54624,0
2010-02-25,10.041,10.276,9.89,10.276,151947,0
2010-02-26,10.299,10.307,10.082,10.114,115231,0
2010-03-01,10.136,10.231,10.114,10.181,111886,0
2010-03-02,10.231,10.499,10.21,10.416,136353,0
2010-03-03,10.543,10.554,10.299,10.349,144312,0
2010-03-04,10.385,10.488,10.231,10.287,178696,0
2010-03-05,10.416,10.476,10.299,10.416,160089,0
2010-03-08,10.446,10.467,10.318,10.454,93908,0
2010-03-09,10.446,10.476,10.405,10.467,108470,0
2010-03-10,10.524,10.554,10.436,10.511,70535,0
2010-03-11,10.524,10.746,10.467,10.672,149189,0
2010-03-12,10.605,10.746,10.595,10.735,88330,0
2010-03-15,10.746,10.916,10.735,10.896,119138,0
2010-03-16,10.896,11.109,10.811,10.982,166849,0
2010-03-17,10.896,11.313,10.724,11.225,220078,0
2010-03-18,11.225,11.388,11.185,11.225,279815,0
2010-03-19,11.282,11.282,10.788,11.086,286051,0
2010-03-22,10.969,11.313,10.916,11.292,215862,0
2010-03-23,11.121,11.207,10.969,11.024,154069,0
2010-03-24,11.014,11.024,10.835,10.896,210859,0
2010-03-25,11.086,11.153,10.926,10.96,280136,0
2010-03-26,11.024,11.024,10.885,10.969,126924,0
2010-03-29,10.905,10.96,10.864,10.885,118411,0
2010-03-30,10.896,10.995,10.896,10.982,72688,0
2010-03-31,11.003,11.057,10.96,10.982,93301,0
2010-04-01,11.014,11.333,11.014,11.292,79965,0
2010-04-05,11.247,11.597,11.247,11.561,145573,0
2010-04-06,11.561,11.719,11.55,11.666,92353,0
2010-04-07,11.656,11.881,11.656,11.826,145338,0
2010-04-08,11.816,11.847,11.7,11.795,83328,0
2010-04-09,11.859,12.189,11.795,12.147,225147,0
2010-04-12,12.169,12.507,12.083,12.489,314675,0
2010-04-13,12.471,12.479,12.147,12.253,203247,0
2010-04-14,12.402,12.529,12.32,12.37,123064,0
2010-04-15,12.231,12.413,12.104,12.308,151474,0
2010-04-16,12.231,12.275,11.847,12.114,226201,0
2010-04-19,11.985,12.147,11.912,12.134,136855,0
2010-04-20,12.224,12.436,12.18,12.393,164115,0
2010-04-21,12.425,12.479,12.263,12.308,212691,0
2010-04-22,12.2,12.298,11.912,11.997,206438,0
2010-04-23,11.974,12.069,11.907,12.039,104434,0
2010-04-26,12.063,12.07,11.582,11.859,243374,0
2010-04-27,11.816,11.859,11.313,11.399,290351,0
2010-04-28,11.55,11.689,11.353,11.374,142966,0
2010-04-29,11.421,11.656,11.282,11.656,190097,0
2010-04-30,11.656,11.761,11.494,11.55,117261,0
2010-05-03,11.561,11.708,11.504,11.611,134849,0
2010-05-04,11.55,11.597,11.333,11.353,199432,0
2010-05-05,11.333,11.333,10.735,10.779,333082,0
2010-05-06,10.684,10.705,9.2174,10.328,467451,0
2010-05-07,10.436,10.476,9.3867,9.818,333081,0
2010-05-10,10.535,10.661,10.287,10.454,215862,0
2010-05-11,10.276,10.564,10.231,10.299,194148,0
2010-05-12,10.267,10.299,10.136,10.199,265500,0
2010-05-13,10.21,10.287,9.525,9.731,320432,0
2010-05-14,9.536,9.643,9.4083,9.568,204106,0
2010-05-17,9.4948,9.548,9.0242,9.1631,294352,0
2010-05-18,9.2377,9.557,9.1305,9.2174,222486,0
2010-05-19,9.2483,9.2483,8.6812,8.961,392032,0
2010-05-20,8.4359,8.7984,8.0634,8.5015,534588,0
2010-05-21,8.1466,8.5112,8.0417,8.3935,351470,0
2010-05-24,8.2225,8.5015,8.0634,8.0839,234506,0
2010-05-25,7.6347,7.8477,7.3458,7.8176,467223,0
2010-05-26,7.86,8.4563,7.6886,7.8477,314273,0
2010-05-27,8.104,8.4563,8.0839,8.3183,146766,0
2010-05-28,8.5015,8.5015,8.1596,8.3402,209410,0
2010-06-01,8.232,8.3402,8.1466,8.1803,116766,0
2010-06-02,8.2425,8.384,8.0939,8.3517,111237,0
2010-06-03,8.4051,8.5228,8.2008,8.4051,140516,0
2010-06-04,8.1897,8.4156,8.1152,8.1897,141447,0
2010-06-07,8.104,8.277,8.0077,8.0299,126174,0
2010-06-08,8.0525,8.1596,7.9241,8.1596,80377,0
2010-06-09,8.1803,8.2425,7.7618,7.9122,187803,0
2010-06-10,8.0839,8.1897,7.9241,8.1596,99782,0
2010-06-11,8.104,8.3517,8.0839,8.3517,94099,0
2010-06-14,8.4695,8.5328,8.3935,8.4051,108485,0
2010-06-15,8.5328,8.6612,8.4465,8.6396,137740,0
2010-06-16,8.6396,8.9249,8.586,8.9061,217964,0
2010-06-17,9.0158,9.099,8.937,8.937,168314,0
2010-06-18,8.961,9.2271,8.961,9.2271,116773,0
2010-06-21,9.3867,9.4321,8.9249,9.0564,261981,0
2010-06-22,8.9155,8.9155,7.9122,8.329,579534,0
2010-06-23,8.2675,8.2675,7.4096,7.8176,708055,0
2010-06-24,7.6563,7.8477,7.4535,7.6668,252978,0
2010-06-25,7.0248,7.0248,6.362,6.5869,1148171,0
2010-06-28,6.3089,6.4472,6.2445,6.2551,830480,0
2010-06-29,6.1372,6.2128,5.9988,6.0524,415865,0
2010-06-30,6.0932,6.1598,6.0382,6.0819,353708,0
2010-07-01,6.0735,6.362,5.903,6.362,425294,0
2010-07-02,6.2981,6.3942,6.1372,6.3412,132371,0
2010-07-06,6.3516,6.4904,6.2019,6.3412,232381,0
2010-07-07,6.3838,6.4155,6.2335,6.4155,190253,0
2010-07-08,6.4261,6.704,6.3838,6.704,294973,0
2010-07-09,6.6726,6.8011,6.619,6.8011,134239,0
2010-07-12,6.6827,6.8011,6.6292,6.6827,218910,0
2010-07-13,6.7683,6.8113,6.7155,6.7465,198878,0
2010-07-14,6.7155,6.7465,6.6726,6.7256,153422,0
2010-07-15,6.7155,6.7465,6.6509,6.7155,69655,0
2010-07-16,6.6827,6.6827,6.512,6.6402,135456,0
2010-07-19,6.619,6.6618,6.5549,6.6292,96650,0
2010-07-20,6.4472,6.6292,6.4261,6.6083,140024,0
2010-07-21,6.5655,6.6827,6.5334,6.5334,167658,0
2010-07-22,6.5974,6.6827,6.5334,6.6827,163085,0
2010-07-23,6.6509,6.7367,6.6292,6.7155,121541,0
2010-07-26,6.6509,6.7256,6.6402,6.6827,160614,0
2010-07-27,6.704,6.7367,6.6827,6.7367,160333,0
2010-07-28,6.6827,6.7575,6.6827,6.7575,108333,0
2010-07-29,6.7465,6.7575,6.5974,6.6726,94327,0
2010-07-30,6.5549,6.6726,6.5442,6.6618,118911,0
2010-08-02,6.704,6.8113,6.704,6.7905,106213,0
2010-08-03,6.7575,6.7575,6.6827,6.704,104661,0
2010-08-04,6.6934,6.7575,6.6726,6.7575,102265,0
2010-08-05,6.7367,6.7367,6.6726,6.7155,78955,0
2010-08-06,6.6934,6.704,6.6618,6.6827,81812,0
2010-08-09,6.6934,6.7465,6.6726,6.704,82333,0
2010-08-10,6.6726,6.704,6.6509,6.6827,90061,0
2010-08-11,6.619,6.619,6.4155,6.5011,184424,0
2010-08-12,6.4472,6.6083,6.2981,6.4472,143173,0
2010-08-13,6.4585,6.5334,6.4585,6.4904,61066,0
2010-08-16,6.469,6.5655,6.469,6.5334,63806,0
2010-08-17,6.5442,6.6618,6.5442,6.6402,103315,0
2010-08-18,6.6827,6.704,6.619,6.6618,84956,0
2010-08-19,6.6827,6.7367,6.619,6.6827,107290,0
2010-08-20,6.6726,6.6827,6.5759,6.619,108072,0
2010-08-23,6.7367,6.7575,6.5759,6.5759,70662,0
2010-08-24,6.4794,6.6083,6.3838,6.5442,130785,0
2010-08-25,6.5225,6.5225,6.3516,6.362,133301,0
2010-08-26,6.3732,6.4585,6.2868,6.2868,95687,0
2010-08-27,6.3089,6.3942,6.2445,6.3196,62817,0
2010-08-30,6.3089,6.362,6.2019,6.2335,72209,0
2010-08-31,6.2184,6.2294,6.1525,6.186,93069,0
2010-09-01,6.2762,6.4155,6.2762,6.3412,103990,0
2010-09-02,6.3412,6.469,6.3412,6.4472,96726,0
2010-09-03,6.5442,6.6402,6.5334,6.6402,88903,0
2010-09-07,6.6083,6.6827,6.5334,6.5759,71570,0
2010-09-08,6.5974,6.7256,6.5869,6.5974,86509,0
2010-09-09,6.6618,6.6934,6.5759,6.5974,100290,0
2010-09-10,6.6402,6.6509,6.5869,6.6083,71991,0
2010-09-13,6.6618,6.7155,6.6402,6.6618,120729,0
2010-09-14,6.704,6.9609,6.6618,6.8223,206914,0
2010-09-15,6.8433,6.929,6.704,6.8752,80081,0
2010-09-16,6.8433,6.929,6.8223,6.8859,78152,0
2010-09-17,6.8326,6.9394,6.7905,6.8011,152556,0
2010-09-20,6.8113,6.9073,6.8113,6.8648,161702,0
2010-09-21,6.8859,6.9505,6.8752,6.9505,186358,0
2010-09-22,6.8963,6.9184,6.7155,6.8859,154466,0
2010-09-23,6.8648,6.8859,6.8223,6.8859,79456,0
2010-09-24,6.9073,6.9505,6.8752,6.8963,134498,0
2010-09-27,6.9073,6.9073,6.8648,6.8859,74163,0
2010-09-28,6.8433,6.8963,6.8223,6.854,97151,0
2010-09-29,6.8752,6.8963,6.8223,6.8963,91371,0
2010-09-30,6.9303,7.0059,6.8869,6.9626,146250,0
2010-10-01,6.9932,7.0464,6.9505,6.9719,133797,0
2010-10-04,6.9932,7.0035,6.8963,6.9394,59965,0
2010-10-05,6.9505,7.0994,6.9505,7.0576,115940,0
2010-10-06,7.0361,7.1212,7.0361,7.1212,89928,0
2010-10-07,7.175,7.1848,7.0672,7.1212,137140,0
2010-10-08,7.0887,7.1962,7.0779,7.1962,61320,0
2010-10-11,7.2283,7.2911,7.2178,7.2707,95219,0
2010-10-12,7.2707,7.3349,7.239,7.325,70341,0
2010-10-13,7.3682,7.4841,7.3682,7.4096,178316,0
2010-10-14,7.4427,7.4841,7.3888,7.4309,88870,0
2010-10-15,7.4841,7.4961,7.4201,7.4427,91168,0
2010-10-18,7.4201,7.4201,7.3027,7.3682,172855,0
2010-10-19,7.3682,7.3779,7.325,7.3458,186000,0
2010-10-20,7.3458,7.4096,7.3135,7.3568,125501,0
2010-10-21,7.3779,7.3779,7.1638,7.2707,154712,0
2010-10-22,7.3027,7.3027,7.2486,7.2486,43158,0
2010-10-25,7.2707,7.3568,7.2707,7.2824,116714,0
2010-10-26,7.2283,7.3027,7.2283,7.2824,55803,0
2010-10-27,7.2602,7.3458,7.2063,7.3458,119321,0
2010-10-28,7.3568,7.3568,7.2486,7.3349,74331,0
2010-10-29,7.3655,7.3655,7.2872,7.3078,79584,0
2010-11-01,7.3135,7.3888,7.2063,7.2911,206748,0
2010-11-02,7.325,7.3568,7.325,7.3458,64559,0
2010-11-03,7.3682,7.3779,7.325,7.3568,59550,0
2010-11-04,7.4201,7.4747,7.3779,7.4747,197052,0
2010-11-05,7.4427,7.5921,7.4427,7.582,126411,0
2010-11-08,7.537,7.5921,7.5166,7.56,124151,0
2010-11-09,7.56,7.6134,7.5488,7.6034,104381,0
2010-11-10,7.5711,7.5921,7.4961,7.537,116586,0
2010-11-11,7.5276,7.56,7.4841,7.5488,67045,0
2010-11-12,7.5276,7.582,7.4535,7.4747,119952,0
2010-11-15,7.5276,7.582,7.4841,7.4841,98346,0
2010-11-16,7.4841,7.4841,7.2178,7.3888,173184,0
2010-11-17,7.4309,7.537,7.2824,7.4309,112300,0
2010-11-18,7.5488,7.6134,7.5276,7.6034,168613,0
2010-11-19,7.56,7.6226,7.4535,7.6226,98296,0
2010-11-22,7.56,7.6886,7.4961,7.4961,107660,0
2010-11-23,7.4961,7.5488,7.3779,7.4535,115301,0
2010-11-24,7.56,7.6452,7.4747,7.56,169664,0
2010-11-26,7.4639,7.5488,7.4639,7.5276,66491,0
2010-11-29,7.5047,7.6452,7.4309,7.6452,117638,0
2010-11-30,7.5313,7.5661,7.412,7.4892,143109,0
2010-12-01,7.5921,7.6226,7.537,7.5921,162587,0
2010-12-02,7.5711,7.6452,7.5488,7.6452,81144,0
2010-12-03,7.6347,7.773,7.6134,7.7305,147202,0
2010-12-06,7.6347,7.7305,7.6226,7.6886,129518,0
2010-12-07,7.8063,7.9977,7.8063,7.9664,252403,0
2010-12-08,7.9664,8.0839,7.9353,8.0634,230317,0
2010-12-09,8.0723,8.0723,7.9122,8.0077,154818,0
2010-12-10,7.986,8.0077,7.8908,7.8908,81289,0
2010-12-13,7.9241,7.986,7.8176,7.88,133817,0
2010-12-14,7.8376,7.9664,7.8176,7.8477,128805,0
2010-12-15,7.8477,7.9024,7.7948,7.7948,162384,0
2010-12-16,7.836,7.8998,7.8041,7.8155,82384,0
2010-12-17,7.8477,7.9241,7.773,7.827,128699,0
2010-12-20,7.86,7.9977,7.8176,7.986,145853,0
2010-12-21,7.986,8.104,7.9664,8.0299,190398,0
2010-12-22,8.0634,8.2106,8.0195,8.1708,150141,0
2010-12-23,8.104,8.1152,7.9664,8.0634,135512,0
2010-12-27,8.0939,8.1152,7.9977,8.0723,89976,0
2010-12-28,8.1897,8.2675,8.0839,8.2546,145572,0
2010-12-29,8.3105,8.3455,7.8376,7.8927,338049,0
2010-12-30,7.9147,8.0138,7.5952,7.6955,308012,0
2010-12-31,7.8048,7.9345,7.7224,7.7932,138070,0
2011-01-03,7.9664,7.9977,7.88,7.986,150939,0
2011-01-04,8.0525,8.104,7.9664,8.0634,103930,0
2011-01-05,8.0195,8.2106,8.0195,8.2106,114708,0
2011-01-06,8.2008,8.3061,8.2008,8.232,132323,0
2011-01-07,8.2883,8.3517,8.2008,8.3517,124038,0
2011-01-10,8.3623,8.4802,8.2106,8.4563,133553,0
2011-01-11,8.4465,8.5645,8.3517,8.5112,220898,0
2011-01-12,8.5552,8.6305,8.5015,8.5552,177539,0
2011-01-13,8.6086,8.7673,8.5552,8.7139,161447,0
2011-01-14,8.6907,8.6907,8.5742,8.586,147959,0
2011-01-18,8.5968,8.7028,8.5742,8.6305,138054,0
2011-01-19,8.6612,8.6812,8.5552,8.5742,168572,0
2011-01-20,8.5742,8.586,8.4802,8.5328,117030,0
2011-01-21,8.5328,8.5552,8.4465,8.5112,97812,0
2011-01-24,8.5437,8.586,8.4695,8.4802,131114,0
2011-01-25,8.5112,8.5112,8.384,8.4255,102641,0
2011-01-26,8.4255,8.5968,8.4156,8.5968,132060,0
2011-01-27,8.6086,8.6612,8.5552,8.5552,122851,0
2011-01-28,8.586,8.6194,8.4359,8.4563,97724,0
2011-01-31,8.4962,8.6476,8.4368,8.5761,141442,0
2011-02-01,8.586,8.6305,8.4695,8.5552,111439,0
2011-02-02,8.5437,8.586,8.5112,8.5552,74357,0
2011-02-03,8.5228,8.5552,8.5015,8.5552,71971,0
2011-02-04,8.5437,8.5552,8.5015,8.5015,66629,0
2011-02-07,8.5228,8.5437,8.5015,8.5228,91326,0
2011-02-08,8.5228,8.5328,8.5015,8.5228,85700,0
2011-02-09,8.5228,8.5552,8.5112,8.5328,68030,0
2011-02-10,8.5112,8.5328,8.5112,8.5112,95121,0
2011-02-11,8.5228,8.6194,8.5112,8.5742,96267,0
2011-02-14,8.5968,8.6612,8.586,8.6504,83210,0
2011-02-15,8.6396,8.7478,8.6305,8.7028,91498,0
2011-02-16,8.6721,8.7478,8.6721,8.6907,138429,0
2011-02-18,8.6721,8.7028,8.5742,8.6086,82122,0
2011-02-22,8.5112,8.5552,8.4156,8.4695,145924,0
2011-02-23,8.4051,8.4051,7.8477,8.104,475981,0
2011-02-24,8.0525,8.1152,7.86,7.986,250020,0
2011-02-25,8.0525,8.1708,8.0417,8.1375,141797,0
2011-02-28,8.2444,8.3558,8.1586,8.2694,107205,0
2011-03-01,8.225,8.3895,8.1915,8.225,100393,0
2011-03-02,8.2685,8.2685,8.1811,8.2434,80565,0
2011-03-03,8.2796,8.3517,8.2337,8.2434,114986,0
2011-03-04,8.2893,8.3086,8.1811,8.2018,81355,0
2011-03-07,8.2225,8.2883,7.9353,8.0839,144482,0
2011-03-08,8.0525,8.1466,8.0525,8.104,92318,0
2011-03-09,8.1475,8.1475,7.9762,8.0188,114608,0
2011-03-10,7.986,7.9968,7.8575,7.9655,116488,0
2011-03-11,7.9221,7.9337,7.7482,7.8575,238592,0
2011-03-14,7.8575,7.8575,7.7075,7.7588,106116,0
2011-03-15,7.5668,7.5997,7.1022,7.5997,309030,0
2011-03-16,7.5997,7.9221,7.4804,7.6307,321964,0
2011-03-17,7.7261,7.86,7.6955,7.7261,109512,0
2011-03-18,7.836,7.8783,7.6964,7.7588,121985,0
2011-03-21,7.8674,8.1152,7.8674,8.1152,103930,0
2011-03-22,8.0525,8.1811,8.0299,8.0839,114700,0
2011-03-23,8.1048,8.1048,7.9221,8.0188,66446,0
2011-03-24,8.1048,8.1252,8.0525,8.0939,71792,0
2011-03-25,8.1048,8.1811,8.0397,8.0517,47135,0
2011-03-28,8.1152,8.1475,8.0839,8.1252,72810,0
2011-03-29,8.1718,8.2018,8.1252,8.1252,75836,0
2011-03-30,8.1915,8.2018,8.1252,8.1252,53417,0
2011-03-31,8.169,8.2139,8.145,8.1906,28223,0
2011-04-01,8.2026,8.3436,8.1915,8.3322,71708,0
2011-04-04,8.2434,8.3086,8.2122,8.2565,97252,0
2011-04-05,8.2452,8.2796,8.2026,8.213,56801,0
2011-04-06,8.2893,8.2997,8.2434,8.2796,48334,0
2011-04-07,8.2796,8.321,8.1915,8.213,91815,0
2011-04-08,8.225,8.2918,8.1727,8.2026,67855,0
2011-04-11,8.2434,8.2997,8.2434,8.2997,65836,0
2011-04-12,8.2685,8.2685,8.0908,8.122,107590,0
2011-04-13,8.1915,8.1915,8.1048,8.1152,99923,0
2011-04-14,8.1048,8.1384,8.0517,8.0939,91323,0
2011-04-15,8.0939,8.1252,8.0723,8.0723,53001,0
2011-04-18,8.0397,8.0397,7.8757,8.007,117472,0
2011-04-19,8.0397,8.1384,7.9322,8.1152,120364,0
2011-04-20,8.2026,8.2452,8.1048,8.1384,118024,0
2011-04-21,8.1811,8.2452,8.1603,8.2452,123432,0
2011-04-25,8.1811,8.2573,8.1603,8.1603,124859,0
2011-04-26,8.1915,8.2345,8.1603,8.1915,101377,0
2011-04-27,8.213,8.3895,8.1915,8.3436,114637,0
2011-04-28,8.3436,8.3769,8.2345,8.3541,126531,0
2011-04-29,8.4026,8.4247,8.3541,8.3664,81445,0
2011-05-02,8.4105,8.4516,8.3436,8.3656,79012,0
2011-05-03,8.3877,8.3877,8.32,8.3646,71595,0
2011-05-04,8.32,8.32,8.1881,8.1881,87104,0
2011-05-05,8.1881,8.1995,8.002,8.0364,121086,0
2011-05-06,8.1347,8.1995,8.0678,8.1017,83965,0
2011-05-09,8.1152,8.2026,8.1048,8.2026,91751,0
2011-05-10,8.2225,8.32,8.2106,8.2893,114861,0
2011-05-11,8.2685,8.3076,8.1995,8.3076,77792,0
2011-05-12,8.2997,8.3646,8.2425,8.3646,109404,0
2011-05-13,8.3877,8.3877,8.2779,8.2779,104786,0
2011-05-16,8.2893,8.3646,8.2779,8.32,92409,0
2011-05-17,8.3076,8.3517,8.2997,8.32,73048,0
2011-05-18,8.3429,8.4096,8.3076,8.3754,85951,0
2011-05-19,8.3974,8.5708,8.3754,8.56,247975,0
2011-05-20,8.4881,8.5654,8.3672,8.3672,124235,0
2011-05-23,8.232,8.3754,8.1995,8.2425,93511,0
2011-05-24,8.32,8.3307,8.1995,8.2106,102752,0
2011-05-25,8.2425,8.2685,8.1459,8.2225,122544,0
2011-05-26,8.232,8.2546,8.2106,8.2546,62510,0
2011-05-27,8.2444,8.3003,8.2444,8.3003,67804,0
2011-05-31,8.3708,8.3935,8.2927,8.3124,84322,0
2011-06-01,8.3307,8.3974,8.2225,8.232,87293,0
2011-06-02,8.2779,8.2779,8.1017,8.1567,107666,0
2011-06-03,8.1357,8.2337,8.1125,8.1586,88131,0
2011-06-06,8.2425,8.2546,8.0908,8.0908,100784,0
2011-06-07,8.0604,8.1803,8.0604,8.0916,72178,0
2011-06-08,8.0916,8.1357,8.0247,8.0482,60613,0
2011-06-09,8.0364,8.0916,8.0138,8.0364,75113,0
2011-06-10,8.0364,8.0364,7.8927,7.8927,106998,0
2011-06-13,7.8927,7.9378,7.6831,7.6955,189879,0
2011-06-14,7.7482,7.9032,7.7482,7.8376,127666,0
2011-06-15,7.7818,7.8048,7.6378,7.6955,138586,0
2011-06-16,7.7649,7.8766,7.6873,7.7649,142549,0
2011-06-17,7.794,7.8927,7.7818,7.8264,122585,0
2011-06-20,7.817,7.9032,7.794,7.8477,183870,0
2011-06-21,7.9032,8.0138,7.8817,7.9909,202647,0
2011-06-22,7.9479,8.0138,7.9032,7.9147,100080,0
2011-06-23,7.86,7.9479,7.7713,7.9261,85234,0
2011-06-24,7.9479,7.9479,7.817,7.8264,53840,0
2011-06-27,7.8693,7.9261,7.8376,7.8927,82213,0
2011-06-28,7.9479,8.0138,7.9261,8.0138,81772,0
2011-06-29,8.0604,8.0678,8.002,8.0678,91371,0
2011-06-30,8.145,8.1699,8.0867,8.1083,86205,0
2011-07-01,8.1576,8.2018,8.1347,8.1803,95037,0
2011-07-05,8.224,8.3003,8.1699,8.2927,108618,0
2011-07-06,8.295,8.3501,8.295,8.3387,62617,0
2011-07-07,8.3813,8.4349,8.3473,8.4032,130262,0
2011-07-08,8.3577,8.3813,8.3228,8.3473,79173,0
2011-07-11,8.2805,8.3228,8.2018,8.2018,121510,0
2011-07-12,8.1365,8.2473,8.0803,8.1718,98168,0
2011-07-13,8.1906,8.3228,8.1906,8.2345,82934,0
2011-07-14,8.2452,8.3115,8.1017,8.1017,92908,0
2011-07-15,8.122,8.2018,8.122,8.1466,81789,0
2011-07-18,8.1117,8.1906,8.067,8.1576,138022,0
2011-07-19,8.1466,8.2148,8.1466,8.1922,90973,0
2011-07-20,8.1906,8.2018,8.1576,8.1576,67438,0
2011-07-21,8.1699,8.2805,8.1699,8.2452,116249,0
2011-07-22,8.2805,8.2805,8.2122,8.2345,57122,0
2011-07-25,8.1347,8.2018,8.067,8.1347,102748,0
2011-07-26,8.1603,8.1737,8.1135,8.1603,44910,0
2011-07-27,8.1117,8.1117,7.9014,7.9014,109700,0
2011-07-28,7.8203,7.9098,7.8082,7.8989,96955,0
2011-07-29,7.8648,7.8648,7.6117,7.7374,125749,0
2011-08-01,7.9353,8.0238,7.8021,7.8783,124914,0
2011-08-02,7.8415,7.8749,7.7384,7.7384,82534,0
2011-08-03,7.7791,7.7791,7.4566,7.6908,231956,0
2011-08-04,7.5971,7.6195,7.0237,7.0682,356296,0
2011-08-05,7.1137,7.1699,6.4282,6.7877,621007,0
2011-08-08,6.4328,6.4994,6.1211,6.2429,430493,0
2011-08-09,6.3098,6.7889,6.2323,6.7889,279200,0
2011-08-10,6.6772,6.6772,6.4547,6.4547,190085,0
2011-08-11,6.5068,6.8772,6.5068,6.8326,189703,0
2011-08-12,6.9562,7.0576,6.8326,7.0011,105365,0
2011-08-15,7.1699,7.2919,7.1474,7.2147,146383,0
2011-08-16,7.2147,7.2258,7.0353,7.1137,152032,0
2011-08-17,7.1241,7.2824,7.0902,7.1351,92907,0
2011-08-18,6.9674,6.9674,6.7313,6.8889,163519,0
2011-08-19,6.8216,6.9674,6.6752,6.7541,145706,0
2011-08-22,6.8772,6.9223,6.608,6.6527,166556,0
2011-08-23,6.619,6.8326,6.619,6.8216,78543,0
2011-08-24,6.8216,6.9002,6.7423,6.844,73516,0
2011-08-25,6.8551,6.9112,6.7656,6.8662,37903,0
2011-08-26,6.7768,6.9674,6.7313,6.9451,75341,0
2011-08-29,7.0576,7.1241,6.9897,7.0682,69480,0
2011-08-30,7.0576,7.0902,6.8551,7.0902,91397,0
2011-08-31,7.1359,7.2658,7.1359,7.2063,126298,0
2011-09-01,7.2486,7.2486,7.1137,7.1241,61741,0
2011-09-02,6.9956,7.0773,6.9136,7.0076,112126,0
2011-09-06,6.7414,6.8769,6.6844,6.8432,104411,0
2011-09-07,6.926,7.0747,6.9144,7.04,54913,0
2011-09-08,7.0471,7.0471,6.9455,6.9455,99442,0
2011-09-09,6.9112,6.934,6.7751,6.8206,115830,0
2011-09-12,6.7414,6.7979,6.6505,6.7527,87273,0
2011-09-13,6.7069,6.7979,6.7069,6.7639,81068,0
2011-09-14,6.7751,6.8769,6.7414,6.8319,75706,0
2011-09-15,6.8656,6.9569,6.8319,6.9001,92619,0
2011-09-16,6.9001,6.9455,6.8887,6.9225,42380,0
2011-09-19,6.8546,6.9455,6.6844,6.9112,178192,0
2011-09-20,6.9112,6.9225,6.7639,6.7639,116438,0
2011-09-21,6.7979,6.7979,6.605,6.605,85565,0
2011-09-22,6.5253,6.5253,6.2641,6.2984,165632,0
2011-09-23,6.2527,6.4121,6.2416,6.2868,147123,0
2011-09-26,6.2868,6.4007,6.2304,6.355,132555,0
2011-09-27,6.5135,6.5593,6.4344,6.4913,83199,0
2011-09-28,6.4461,6.4685,6.2755,6.2755,86503,0
2011-09-29,6.3436,6.4007,6.2189,6.3098,68012,0
2011-09-30,6.2776,6.2776,6.0706,6.0706,112209,0
2011-10-03,6.0151,6.1279,5.8331,5.879,244930,0
2011-10-04,5.6873,5.8136,5.5614,5.8136,223943,0
2011-10-05,5.8366,5.9628,5.8023,5.94,86185,0
2011-10-06,5.9775,6.1169,5.9193,6.1169,86201,0
2011-10-07,6.1806,6.1806,6.0196,6.0892,78150,0
2011-10-10,6.1963,6.3436,6.1963,6.3211,64129,0
2011-10-11,6.2868,6.355,6.2416,6.3436,59599,0
2011-10-12,6.4685,6.5825,6.3892,6.5368,83566,0
2011-10-13,6.4557,6.5474,6.3642,6.5244,46766,0
2011-10-14,6.5824,6.7658,6.5824,6.6963,70494,0
2011-10-17,6.6509,6.6738,6.5244,6.5704,76517,0
2011-10-18,6.5704,6.7307,6.5131,6.7078,78854,0
2011-10-19,6.6738,6.742,6.5824,6.5824,85839,0
2011-10-20,6.6161,6.6621,6.5244,6.605,95014,0
2011-10-21,6.6621,6.742,6.6509,6.6509,51749,0
2011-10-24,6.6963,6.742,6.6963,6.7195,60182,0
2011-10-25,6.6267,6.742,6.5913,6.6612,81914,0
2011-10-26,6.6963,6.8002,6.6391,6.8002,128358,0
2011-10-27,6.926,7.0173,6.9031,6.9489,127627,0
2011-10-28,6.9275,7.055,6.8467,7.0432,95715,0
2011-10-31,7.0127,7.0127,6.9043,6.9043,105628,0
2011-11-01,6.6612,6.8581,6.65,6.8233,100566,0
2011-11-02,6.9144,6.9489,6.8341,6.8687,80698,0
2011-11-03,6.9275,7.0089,6.8581,6.9387,45856,0
2011-11-04,6.7712,6.9493,6.7712,6.937,93722,0
2011-11-07,6.9031,7.0173,6.9031,7.0173,84789,0
2011-11-08,7.0203,7.0321,6.8815,7.0203,139473,0
2011-11-09,6.8815,6.9275,6.7658,6.8349,85540,0
2011-11-10,6.9387,6.9387,6.8119,6.8467,73142,0
2011-11-11,6.9275,6.9625,6.8815,6.893,45788,0
2011-11-14,6.9387,6.9625,6.7889,6.8349,102667,0
2011-11-15,6.7889,6.9625,6.7658,6.9387,54515,0
2011-11-16,6.8349,6.9047,6.8119,6.8349,66759,0
2011-11-17,6.8007,6.8349,6.673,6.8349,104249,0
2011-11-18,6.8007,6.8581,6.7306,6.7541,98560,0
2011-11-21,6.7889,6.7889,6.4295,6.4875,128082,0
2011-11-22,6.5106,6.5686,6.4415,6.4415,71993,0
2011-11-23,6.4529,6.4529,6.1975,6.1975,109933,0
2011-11-25,6.2325,6.3833,6.1975,6.2093,34039,0
2011-11-28,6.3717,6.4415,6.2672,6.3833,108883,0
2011-11-29,6.4415,6.4642,6.2788,6.3484,151490,0
2011-11-30,6.4828,6.5453,6.4704,6.5201,119281,0
2011-12-01,6.5224,6.5802,6.4295,6.4642,88885,0
2011-12-02,6.5738,6.5854,6.48,6.48,79913,0
2011-12-05,6.5913,6.5913,6.5106,6.5686,80470,0
2011-12-06,6.5348,6.5465,6.4521,6.5113,110304,0
2011-12-07,6.4919,6.5384,6.3986,6.4683,84840,0
2011-12-08,6.4284,6.4521,6.3334,6.3573,83446,0
2011-12-09,6.3745,6.48,6.3745,6.48,61831,0
2011-12-12,6.4568,6.4568,6.3511,6.3865,100830,0
2011-12-13,6.3986,6.4568,6.246,6.246,100237,0
2011-12-14,6.246,6.2576,6.0582,6.0582,248584,0
2011-12-15,6.1049,6.1283,6.0349,6.0467,96481,0
2011-12-16,6.0582,6.0811,6.0231,6.0349,121717,0
2011-12-19,6.0349,6.0582,5.9058,5.9058,112197,0
2011-12-20,5.9531,6.1049,5.9531,6.1049,196671,0
2011-12-21,6.0932,6.1049,5.9648,6.1049,164865,0
2011-12-22,6.1283,6.1639,6.0467,6.1049,203938,0
2011-12-23,6.0932,6.1517,6.0811,6.1169,161115,0
2011-12-27,6.1283,6.1639,6.07,6.1402,181904,0
2011-12-28,6.1517,6.1517,6.0349,6.0349,117404,0
2011-12-29,5.9997,6.1049,5.9997,6.0932,183293,0
2011-12-30,6.1169,6.1283,6.0467,6.0582,208126,0
2012-01-03,6.1986,6.2576,6.1402,6.1517,79392,0
2012-01-04,6.1758,6.2576,6.1283,6.2338,178555,0
2012-01-05,6.2338,6.3281,6.1758,6.2926,160880,0
2012-01-06,6.3334,6.3334,6.2036,6.2389,149006,0
2012-01-09,6.2695,6.3045,6.2576,6.2811,105240,0
2012-01-10,6.3808,6.4166,6.369,6.3808,99156,0
2012-01-11,6.4166,6.4166,6.3452,6.4043,89836,0
2012-01-12,6.4189,6.4666,6.3954,6.4666,113132,0
2012-01-13,6.3925,6.4877,6.3925,6.4877,127198,0
2012-01-17,6.5624,6.6463,6.5383,6.6225,219068,0
2012-01-18,6.653,6.795,6.606,6.7126,227294,0
2012-01-19,6.7597,6.9136,6.7005,6.9136,218115,0
2012-01-20,6.8429,6.8781,6.783,6.8307,188195,0
2012-01-23,6.8781,6.9018,6.7597,6.8664,167450,0
2012-01-24,6.8547,6.8547,6.783,6.819,99815,0
2012-01-25,6.8429,6.8899,6.819,6.8547,97335,0
2012-01-26,6.8547,6.9493,6.795,6.795,120167,0
2012-01-27,6.8373,6.8852,6.8257,6.8852,79457,0
2012-01-30,6.8664,6.937,6.8069,6.937,107811,0
2012-01-31,7.0211,7.0464,6.912,6.9358,133737,0
2012-02-01,7.0321,7.103,7.0203,7.091,128863,0
2012-02-02,7.103,7.2092,7.0789,7.1623,136344,0
2012-02-03,7.2197,7.2803,7.2197,7.2444,142144,0
2012-02-06,7.2563,7.3159,7.2456,7.2456,139779,0
2012-02-07,7.2911,7.364,7.2557,7.3273,94923,0
2012-02-08,7.3395,7.4826,7.3395,7.3997,147988,0
2012-02-09,7.4598,7.5055,7.3997,7.3997,162431,0
2012-02-10,7.3997,7.4353,7.232,7.3027,163519,0
2012-02-13,7.364,7.3997,7.3027,7.3152,132504,0
2012-02-14,7.3997,7.4598,7.3526,7.4353,128757,0
2012-02-15,7.4353,7.4353,7.3027,7.3273,157510,0
2012-02-16,7.3395,7.4222,7.3395,7.3757,99173,0
2012-02-17,7.4598,7.4598,7.3152,7.3273,91179,0
2012-02-21,7.3526,7.3526,7.2078,7.232,156294,0
2012-02-22,7.232,7.3152,7.2197,7.3027,52710,0
2012-02-23,7.3273,7.364,7.3027,7.3526,85555,0
2012-02-24,7.3871,7.4102,7.3526,7.4102,124792,0
2012-02-27,7.3757,7.3871,7.2911,7.2911,135333,0
2012-02-28,7.364,7.3871,7.3526,7.3871,72336,0
2012-02-29,7.4061,7.4557,7.4061,7.4061,97651,0
2012-03-01,7.4222,7.448,7.3997,7.448,85555,0
2012-03-02,7.4363,7.4605,7.3631,7.3997,142375,0
2012-03-05,7.3997,7.4102,7.364,7.4102,61243,0
2012-03-06,7.3631,7.3631,7.2658,7.2658,97367,0
2012-03-07,7.3143,7.3143,7.2185,7.2185,103387,0
2012-03-08,7.2413,7.278,7.2292,7.2529,104221,0
2012-03-09,7.3019,7.3517,7.2786,7.3019,66186,0
2012-03-12,7.2421,7.3748,7.2307,7.3517,128721,0
2012-03-13,7.3748,7.4102,7.3517,7.4102,83509,0
2012-03-14,7.4353,7.4835,7.4102,7.4222,112274,0
2012-03-15,7.4713,7.4713,7.4222,7.4353,82035,0
2012-03-16,7.4605,7.4713,7.4102,7.4102,80357,0
2012-03-19,7.4102,7.4713,7.4102,7.448,80814,0
2012-03-20,7.4222,7.448,7.3143,7.4222,113656,0
2012-03-21,7.4353,7.448,7.3997,7.3997,82349,0
2012-03-22,7.3631,7.3871,7.3143,7.3631,100824,0
2012-03-23,7.3631,7.3631,7.2786,7.2897,102438,0
2012-03-26,7.3387,7.3631,7.3143,7.3387,84357,0
2012-03-27,7.3266,7.3387,7.2897,7.2897,87094,0
2012-03-28,7.3143,7.3143,7.1939,7.2421,114003,0
2012-03-29,7.2421,7.2421,7.1818,7.2307,55308,0
2012-03-30,7.3143,7.3266,7.2537,7.3143,94976,0
2012-04-02,7.3387,7.3748,7.3266,7.3748,122540,0
2012-04-03,7.3748,7.3871,7.338,7.338,49465,0
2012-04-04,7.3135,7.338,7.2897,7.3135,96287,0
2012-04-05,7.3135,7.3508,7.2529,7.2897,41599,0
2012-04-09,7.2537,7.2786,7.1939,7.2666,73081,0
2012-04-10,7.2537,7.2537,7.0734,7.1101,105405,0
2012-04-11,7.1924,7.2171,7.1437,7.1795,93116,0
2012-04-12,7.2042,7.278,7.2042,7.2529,68810,0
2012-04-13,7.2529,7.2529,7.1795,7.1924,43362,0
2012-04-16,7.1924,7.2413,7.1924,7.2171,56235,0
2012-04-17,7.3112,7.3488,7.2979,7.2979,162915,0
2012-04-18,7.2897,7.3997,7.2658,7.3748,79379,0
2012-04-19,7.3508,7.3631,7.2658,7.2897,127627,0
2012-04-20,7.2897,7.3508,7.278,7.2897,58712,0
2012-04-23,7.2413,7.278,7.1795,7.278,82100,0
2012-04-24,7.3012,7.338,7.2413,7.2413,100481,0
2012-04-25,7.2897,7.3508,7.2658,7.2658,87952,0
2012-04-26,7.2897,7.3012,7.2292,7.2292,94460,0
2012-04-27,7.2529,7.2897,7.2292,7.278,67207,0
2012-04-30,7.2897,7.2897,7.2292,7.2413,91856,0
2012-05-01,7.2252,7.3112,7.2123,7.2252,117459,0
2012-05-02,7.2171,7.2413,7.1924,7.1924,59152,0
2012-05-03,7.201,7.2252,7.0767,7.1384,104068,0
2012-05-04,7.0639,7.1384,7.0275,7.0275,84266,0
2012-05-07,7.0211,7.0211,6.9484,6.9603,101859,0
2012-05-08,6.9603,6.9603,6.8144,6.8873,167442,0
2012-05-09,6.818,6.8796,6.7193,6.7929,107389,0
2012-05-10,6.8551,6.8917,6.8304,6.8304,76600,0
2012-05-11,6.8304,6.9165,6.818,6.8673,54650,0
2012-05-14,6.8304,6.8551,6.7683,6.7683,105543,0
2012-05-15,6.7929,6.818,6.7193,6.7193,76906,0
2012-05-16,6.7683,6.8304,6.7193,6.7318,100691,0
2012-05-17,6.7564,6.7808,6.6086,6.6455,55265,0
2012-05-18,6.633,6.6575,6.4608,6.4851,112196,0
2012-05-21,6.5343,6.633,6.5096,6.633,84932,0
2012-05-22,6.5964,6.6701,6.5714,6.5838,67081,0
2012-05-23,6.559,6.5714,6.3742,6.4975,247313,0
2012-05-24,6.4975,6.5343,6.3867,6.4357,73804,0
2012-05-25,6.4729,6.5096,6.4479,6.4608,78674,0
2012-05-29,6.5343,6.6086,6.5096,6.559,78372,0
2012-05-30,6.5096,6.5343,6.4479,6.5343,101932,0
2012-05-31,6.559,6.559,6.4479,6.5096,94078,0
2012-06-01,6.4076,6.4328,6.271,6.3454,152911,0
2012-06-04,6.3243,6.3494,6.1398,6.2016,199509,0
2012-06-05,6.1484,6.2869,6.1484,6.2869,75761,0
2012-06-06,6.3454,6.4579,6.3328,6.4579,92985,0
2012-06-07,6.4828,6.5453,6.4453,6.4828,93479,0
2012-06-08,6.4579,6.5076,6.3831,6.4328,95691,0
2012-06-11,6.4357,6.4851,6.3494,6.3494,86048,0
2012-06-12,6.3454,6.4453,6.3206,6.3957,44521,0
2012-06-13,6.3957,6.4579,6.3706,6.4076,70927,0
2012-06-14,6.4328,6.4951,6.4076,6.4951,55987,0
2012-06-15,6.5326,6.5326,6.4828,6.4951,67022,0
2012-06-18,6.4951,6.5826,6.4828,6.5453,74617,0
2012-06-19,6.6074,6.7073,6.5576,6.6949,97804,0
2012-06-20,6.7444,6.794,6.6699,6.7815,115272,0
2012-06-21,6.8066,6.8193,6.6949,6.7073,130493,0
2012-06-22,6.6819,6.7321,6.6074,6.6819,87958,0
2012-06-25,6.6074,6.6198,6.4704,6.4951,99686,0
2012-06-26,6.5076,6.5701,6.5076,6.5326,68979,0
2012-06-27,6.5576,6.6321,6.5201,6.5201,54906,0
2012-06-28,6.5201,6.5326,6.42,6.4951,50629,0
2012-06-29,6.7196,6.769,6.6198,6.6699,71658,0
2012-07-02,6.7196,6.8445,6.6949,6.8066,140059,0
2012-07-03,6.8164,6.9051,6.8036,6.9051,57928,0
2012-07-05,6.8918,6.9298,6.8669,6.9173,67620,0
2012-07-06,6.8669,6.9051,6.7914,6.8794,76491,0
2012-07-09,6.8693,6.9694,6.8319,6.9694,154856,0
2012-07-10,6.9931,7.018,6.8918,6.9549,82703,0
2012-07-11,6.9802,6.9802,6.8918,6.9051,65672,0
2012-07-12,6.9051,6.9173,6.8422,6.8918,91069,0
2012-07-13,6.894,7.0682,6.894,6.9442,117034,0
2012-07-16,7.0682,7.131,6.9802,7.0432,153846,0
2012-07-17,7.0682,7.1437,7.0315,7.0808,112612,0
2012-07-18,7.044,7.131,7.044,7.1189,112034,0
2012-07-19,7.1437,7.169,7.0808,7.0933,125066,0
2012-07-20,7.131,7.131,7.0308,7.0308,72178,0
2012-07-23,6.9298,7.0308,6.8036,6.9425,100386,0
2012-07-24,6.9051,6.9425,6.8036,6.8918,102084,0
2012-07-25,6.8669,6.9425,6.7536,6.7662,133957,0
2012-07-26,6.8794,6.9549,6.8422,6.8794,77595,0
2012-07-27,6.9425,7.0682,6.9298,7.0682,141266,0
2012-07-30,7.018,7.0682,6.9931,7.056,89466,0
2012-07-31,7.056,7.0682,6.9931,7.0308,77620,0
2012-08-01,7.0308,7.0682,7.0054,7.0308,56594,0
2012-08-02,6.9802,7.056,6.9549,7.056,78440,0
2012-08-03,7.1189,7.1189,7.056,7.0682,65992,0
2012-08-06,7.056,7.1189,7.056,7.0933,76918,0
2012-08-07,7.0808,7.2071,7.0808,7.106,105579,0
2012-08-08,7.1189,7.1818,7.1189,7.1818,84276,0
2012-08-09,7.1948,7.2833,7.1948,7.2833,90265,0
2012-08-10,7.245,7.3078,7.2197,7.3078,115456,0
2012-08-13,7.294,7.3966,7.294,7.3583,92558,0
2012-08-14,7.3714,7.448,7.3458,7.3828,122550,0
2012-08-15,7.3323,7.4473,7.3323,7.409,50492,0
2012-08-16,7.4598,7.4598,7.3966,7.4207,68763,0
2012-08-17,7.4207,7.4207,7.294,7.294,118928,0
2012-08-20,7.3583,7.4207,7.3078,7.3723,104773,0
2012-08-21,7.434,7.4473,7.3828,7.3828,118106,0
2012-08-22,7.3323,7.3583,7.2557,7.2933,132737,0
2012-08-23,7.3583,7.434,7.3192,7.3828,53506,0
2012-08-24,7.3192,7.3714,7.3192,7.3192,44227,0
2012-08-27,7.3966,7.3966,7.3063,7.3323,66483,0
2012-08-28,7.3583,7.3583,7.2824,7.3323,72915,0
2012-08-29,7.3323,7.3323,7.2557,7.2557,92490,0
2012-08-30,7.2437,7.3063,7.2437,7.2824,81768,0
2012-08-31,7.3458,7.3966,7.3063,7.3966,82661,0
2012-09-04,7.3966,7.5103,7.3192,7.448,104673,0
2012-09-05,7.4207,7.434,7.3828,7.3966,65728,0
2012-09-06,7.409,7.5103,7.409,7.434,146595,0
2012-09-07,7.434,7.5103,7.434,7.4851,95011,0
2012-09-10,7.4851,7.4978,7.3966,7.4207,100888,0
2012-09-11,7.434,7.448,7.3714,7.409,110716,0
2012-09-12,7.434,7.4851,7.3583,7.4722,68496,0
2012-09-13,7.448,7.5624,7.448,7.5343,114890,0
2012-09-14,7.5624,7.6245,7.4978,7.5481,181376,0
2012-09-17,7.523,7.6134,7.5103,7.575,131504,0
2012-09-18,7.5481,7.6515,7.5343,7.6371,151757,0
2012-09-19,7.6125,7.6125,7.5616,7.5878,129179,0
2012-09-20,7.5743,7.6515,7.5472,7.6125,102962,0
2012-09-21,7.6766,7.7023,7.6245,7.6901,77642,0
2012-09-24,7.6371,7.6635,7.5878,7.6371,117725,0
2012-09-25,7.6635,7.6766,7.5472,7.6006,128839,0
2012-09-26,7.5616,7.5616,7.4713,7.5343,63896,0
2012-09-27,7.4961,7.6125,7.4961,7.5878,54101,0
2012-09-28,7.6371,7.6371,7.5343,7.5878,120175,0
2012-10-01,7.6245,7.7023,7.5343,7.6006,113108,0
2012-10-02,7.6125,7.6245,7.5743,7.6006,54821,0
2012-10-03,7.6006,7.6766,7.5878,7.6635,72231,0
2012-10-04,7.6515,7.7139,7.6515,7.7023,46060,0
2012-10-05,7.7023,7.7401,7.6766,7.6766,98020,0
2012-10-08,7.6901,7.7523,7.6766,7.7023,106641,0
2012-10-09,7.6901,7.7023,7.5878,7.6515,107868,0
2012-10-10,7.6515,7.6515,7.5472,7.5616,72510,0
2012-10-11,7.5616,7.6515,7.5616,7.6006,84446,0
2012-10-12,7.6371,7.6515,7.5343,7.5743,76469,0
2012-10-15,7.5878,7.6371,7.4961,7.6371,93690,0
2012-10-16,7.6125,7.7401,7.6125,7.7023,147503,0
2012-10-17,7.7523,7.7523,7.7023,7.7401,70856,0
2012-10-18,7.7271,7.7523,7.6635,7.6766,132983,0
2012-10-19,7.6515,7.6766,7.5878,7.6245,123568,0
2012-10-22,7.5464,7.5734,7.4819,7.507,141491,0
2012-10-23,7.4819,7.4819,7.3395,7.3779,213329,0
2012-10-24,7.3534,7.4434,7.3395,7.3911,132206,0
2012-10-25,7.417,7.4697,7.3655,7.4434,66254,0
2012-10-26,7.4566,7.4819,7.417,7.4434,43738,0
2012-10-31,7.5607,7.5607,7.4434,7.4819,89299,0
2012-11-01,7.4697,7.5212,7.417,7.4566,67972,0
2012-11-02,7.4566,7.507,7.417,7.417,73588,0
2012-11-05,7.417,7.4566,7.3395,7.3779,76735,0
2012-11-06,7.3911,7.5212,7.3911,7.4819,62912,0
2012-11-07,7.417,7.417,7.1833,7.2486,161115,0
2012-11-08,7.2746,7.2746,7.1053,7.1446,116404,0
2012-11-09,7.0923,7.1707,7.0536,7.1053,145527,0
2012-11-12,7.0655,7.1189,7.04,7.0536,102049,0
2012-11-13,7.0146,7.0655,6.8974,6.9238,160889,0
2012-11-14,6.9238,6.9626,6.5471,6.56,266232,0
2012-11-15,6.469,6.482,6.235,6.2999,483352,0
2012-11-16,6.2869,6.5856,6.2484,6.5471,300307,0
2012-11-19,6.6248,6.8066,6.6248,6.7417,160472,0
2012-11-20,6.7811,6.8601,6.729,6.7679,172909,0
2012-11-21,6.7679,6.8601,6.7679,6.7941,113618,0
2012-11-23,6.8601,6.8865,6.8337,6.8865,34618,0
2012-11-26,6.9259,6.9259,6.7941,6.8601,132815,0
2012-11-27,6.8601,6.9259,6.8469,6.8601,113558,0
2012-11-28,6.8732,6.9518,6.8337,6.9386,108423,0
2012-11-29,6.9915,7.0308,6.9652,6.9915,77228,0
2012-11-30,7.0308,7.0831,6.9783,7.0576,83645,0
2012-12-03,7.0964,7.0964,6.9652,6.9915,109232,0
2012-12-04,6.9783,7.0173,6.9518,6.9783,68692,0
2012-12-05,7.0173,7.0706,6.9518,7.0308,53404,0
2012-12-06,7.0173,7.0173,6.8865,6.9386,88137,0
2012-12-07,6.9652,7.0044,6.8996,6.9259,63582,0
2012-12-10,6.9128,6.9652,6.8601,6.9128,72271,0
2012-12-11,6.9259,7.0173,6.9259,6.9783,99262,0
2012-12-12,7.044,7.044,6.9783,7.044,98766,0
2012-12-13,7.0308,7.0576,6.9783,7.0044,70771,0
2012-12-14,6.9783,7.0044,6.8601,6.8601,130538,0
2012-12-17,6.8865,6.9518,6.8865,6.9518,81430,0
2012-12-18,6.9915,6.9915,6.9259,6.9783,120601,0
2012-12-19,7.0315,7.0315,6.9121,6.9121,147081,0
2012-12-20,6.9515,6.9916,6.9121,6.9515,144052,0
2012-12-21,6.8853,6.8987,6.7921,6.8454,132482,0
2012-12-24,6.872,6.9121,6.7792,6.819,65686,0
2012-12-26,6.9916,6.9916,6.819,6.8987,112546,0
2012-12-27,6.9027,6.9159,6.7818,6.9027,135641,0
2012-12-28,6.8086,6.9159,6.8086,6.8224,117165,0
2012-12-31,6.8625,6.9962,6.8224,6.9962,130153,0
2013-01-02,7.103,7.2099,7.0627,7.2099,195786,0
2013-01-03,7.1707,7.2099,7.1437,7.1833,112856,0
2013-01-04,7.1571,7.2905,7.1437,7.2905,103654,0
2013-01-07,7.2771,7.2905,7.2237,7.2905,115953,0
2013-01-08,7.2905,7.3035,7.2365,7.3035,90175,0
2013-01-09,7.3303,7.3443,7.2905,7.3171,135893,0
2013-01-10,7.3714,7.3981,7.3171,7.3443,120811,0
2013-01-11,7.3574,7.3574,7.2502,7.3035,117925,0
2013-01-14,7.3035,7.3171,7.2502,7.2641,119807,0
2013-01-15,7.2502,7.3035,7.2365,7.2771,187788,0
2013-01-16,7.2502,7.3714,7.2502,7.3443,215493,0
2013-01-17,7.3714,7.4235,7.3303,7.4235,140853,0
2013-01-18,7.4379,7.5313,7.4235,7.5313,178596,0
2013-01-22,6.7252,6.8198,6.4141,6.5624,2111553,0
2013-01-23,6.4948,6.6171,6.4279,6.5762,870196,0
2013-01-24,6.5762,6.644,6.5087,6.6034,462801,0
2013-01-25,6.6034,6.6304,6.5762,6.6034,276013,0
2013-01-28,6.5624,6.6034,6.4679,6.4679,415876,0
2013-01-29,6.4679,6.5624,6.4679,6.5359,235330,0
2013-01-30,6.5624,6.5624,6.4948,6.5224,229198,0
2013-01-31,6.549,6.549,6.4948,6.5224,238297,0
2013-02-01,6.5624,6.5895,6.5359,6.5895,173438,0
2013-02-04,6.5359,6.549,6.4813,6.4948,138506,0
2013-02-05,6.5087,6.549,6.4813,6.5359,122433,0
2013-02-06,6.5359,6.549,6.5087,6.5359,241938,0
2013-02-07,6.5224,6.5224,6.4006,6.4948,193321,0
2013-02-08,6.4948,6.549,6.4413,6.5359,130441,0
2013-02-11,6.5224,6.549,6.4948,6.549,112756,0
2013-02-12,6.5359,6.5624,6.5087,6.5359,110084,0
2013-02-13,6.5359,6.5624,6.5224,6.5359,65073,0
2013-02-14,6.4679,6.5224,6.4679,6.4948,264644,0
2013-02-15,6.4813,6.5087,6.4279,6.4813,239184,0
2013-02-19,6.4543,6.5088,6.4,6.5088,172172,0
2013-02-20,6.4677,6.5225,6.4411,6.4543,165131,0
2013-02-21,6.3864,6.4274,6.3185,6.4,250388,0
2013-02-22,6.3864,6.4274,6.3864,6.4,125743,0
2013-02-25,6.4,6.4411,6.2773,6.359,263836,0
2013-02-26,6.3316,6.3728,6.2908,6.3728,186742,0
2013-02-27,6.3185,6.4543,6.3185,6.4543,132270,0
2013-02-28,6.4,6.4949,6.4,6.4813,224057,0
2013-03-01,6.3316,6.4813,6.3316,6.4813,159105,0
2013-03-04,6.4,6.4543,6.359,6.4543,237640,0
2013-03-05,6.4543,6.5088,6.4543,6.4813,200553,0
2013-03-06,6.4813,6.4949,6.4411,6.4949,164958,0
2013-03-07,6.4677,6.4949,6.4677,6.4949,130737,0
2013-03-08,6.4813,6.5225,6.4677,6.5225,134408,0
2013-03-11,6.4677,6.5225,6.4677,6.5088,131485,0
2013-03-12,6.4677,6.5225,6.4677,6.5225,122050,0
2013-03-13,6.4813,6.5225,6.4677,6.5225,77625,0
2013-03-14,6.5362,6.5495,6.4813,6.5362,128127,0
2013-03-15,6.5088,6.5088,6.4813,6.5088,87296,0
2013-03-18,6.4677,6.4813,6.4274,6.4813,76986,0
2013-03-19,6.4813,6.509,6.3857,6.427,107519,0
2013-03-20,6.4407,6.509,6.4407,6.4951,63286,0
2013-03-21,6.4134,6.4951,6.4134,6.4951,134188,0
2013-03-22,6.4813,6.5364,6.4676,6.5228,69271,0
2013-03-25,6.509,6.5364,6.4542,6.4813,143397,0
2013-03-26,6.4813,6.5499,6.4813,6.5499,124417,0
2013-03-27,6.509,6.5636,6.4813,6.5636,96516,0
2013-03-28,6.5364,6.5772,6.5228,6.5772,136044,0
2013-04-01,6.5364,6.5772,6.509,6.5364,138443,0
2013-04-02,6.5364,6.5636,6.5228,6.5636,222816,0
2013-04-03,6.5364,6.5499,6.4676,6.4951,116853,0
2013-04-04,6.5228,6.5364,6.4813,6.5364,129310,0
2013-04-05,6.4542,6.5364,6.4134,6.5364,131584,0
2013-04-08,6.4951,6.5228,6.4676,6.5228,113067,0
2013-04-09,6.4951,6.5772,6.4813,6.5364,232486,0
2013-04-10,6.5499,6.6322,6.5499,6.6322,208558,0
2013-04-11,6.6186,6.646,6.6053,6.646,79003,0
2013-04-12,6.5913,6.6186,6.5772,6.6186,82400,0
2013-04-15,6.5499,6.5636,6.4407,6.4676,167426,0
2013-04-16,6.509,6.5772,6.509,6.5772,107527,0
2013-04-17,6.4951,6.509,6.4134,6.4676,188936,0
2013-04-18,6.4407,6.4542,6.3857,6.427,145824,0
2013-04-19,6.4679,6.5095,6.427,6.5095,61834,0
2013-04-22,6.4818,6.5095,6.427,6.5095,65702,0
2013-04-23,6.5095,6.5645,6.5095,6.5507,139170,0
2013-04-24,6.5371,6.6063,6.5371,6.5507,86917,0
2013-04-25,6.5371,6.6063,6.5371,6.6063,88802,0
2013-04-26,6.5645,6.6475,6.5507,6.6063,112874,0
2013-04-29,6.6063,6.6198,6.5924,6.6198,93037,0
2013-04-30,6.6336,6.6752,6.5924,6.6752,223400,0
2013-05-01,6.6611,6.7166,6.6611,6.7029,284015,0
2013-05-02,6.7029,6.7302,6.6752,6.7166,115076,0
2013-05-03,6.7302,6.799,6.7302,6.7574,111701,0
2013-05-06,6.7302,6.813,6.7302,6.813,214436,0
2013-05-07,6.799,6.813,6.7574,6.799,112352,0
2013-05-08,6.7852,6.8405,6.7852,6.8268,122648,0
2013-05-09,6.799,6.8957,6.799,6.8821,335311,0
2013-05-10,6.8405,6.9093,6.813,6.9093,169152,0
2013-05-13,6.8544,6.9369,6.8544,6.9233,212574,0
2013-05-14,6.8821,6.9921,6.8821,6.9921,227457,0
2013-05-15,6.9369,7.0336,6.9369,7.0196,160258,0
2013-05-16,6.9921,7.0336,6.9507,6.9507,58574,0
2013-05-17,6.9921,7.0059,6.9646,7.0059,36147,0
2013-05-20,6.9646,7.0059,6.9507,6.9921,46327,0
2013-05-21,7.006,7.0336,6.9783,6.9921,49878,0
2013-05-22,7.006,7.0617,6.9087,6.9087,105405,0
2013-05-23,6.8814,6.9228,6.8395,6.9087,68120,0
2013-05-24,6.8672,6.8953,6.8121,6.8953,48543,0
2013-05-28,6.9228,6.9783,6.8953,6.8953,71827,0
2013-05-29,6.8672,6.8814,6.7424,6.7563,134976,0
2013-05-30,6.7837,6.7979,6.7563,6.77,62785,0
2013-05-31,6.7867,6.7867,6.6587,6.6587,107637,0
2013-06-03,6.6453,6.6594,6.5619,6.6038,70076,0
2013-06-04,6.6316,6.6453,6.5756,6.5896,64587,0
2013-06-05,6.5896,6.6316,6.5344,6.5482,82991,0
2013-06-06,6.5756,6.6038,6.5067,6.6038,86852,0
2013-06-07,6.6453,6.6871,6.6177,6.6871,55425,0
2013-06-10,6.6731,6.6871,6.6316,6.6594,66169,0
2013-06-11,6.5619,6.6453,6.4929,6.5896,52330,0
2013-06-12,6.6177,6.6177,6.4788,6.5206,111535,0
2013-06-13,6.5482,6.6453,6.4788,6.6453,57559,0
2013-06-14,6.5896,6.6594,6.5756,6.6177,66373,0
2013-06-17,6.6177,6.6871,6.6038,6.6177,49814,0
2013-06-18,6.6453,6.7149,6.6453,6.7149,83444,0
2013-06-19,6.7291,6.7291,6.603,6.6171,50829,0
2013-06-20,6.5054,6.5473,6.3516,6.3935,106678,0
2013-06-21,6.4493,6.4493,6.31,6.3796,62020,0
2013-06-24,6.31,6.31,6.1424,6.2122,159353,0
2013-06-25,6.2399,6.268,6.1981,6.268,100913,0
2013-06-26,6.3379,6.3796,6.31,6.3796,84923,0
2013-06-27,6.4636,6.4636,6.4074,6.4493,51869,0
2013-06-28,6.4452,6.4593,6.3884,6.4168,52198,0
2013-07-01,6.4493,6.4774,6.4214,6.4636,65674,0
2013-07-02,6.4636,6.4914,6.4355,6.4493,93494,0
2013-07-03,6.4214,6.4774,6.4214,6.4636,24837,0
2013-07-05,6.4774,6.4914,6.4074,6.4636,42935,0
2013-07-08,6.4774,6.4914,6.4355,6.4355,29531,0
2013-07-09,6.4355,6.4914,6.4214,6.4355,75051,0
2013-07-10,6.3935,6.4493,6.3935,6.4074,105204,0
2013-07-11,6.5196,6.5332,6.4914,6.5332,76525,0
2013-07-12,6.4914,6.5473,6.4914,6.5196,56550,0
2013-07-15,6.5473,6.5889,6.5473,6.5609,45245,0
2013-07-16,6.5749,6.5749,6.5332,6.5749,64949,0
2013-07-17,6.6171,6.631,6.5889,6.6171,50620,0
2013-07-18,6.6171,6.659,6.6171,6.659,52094,0
2013-07-19,6.631,6.6729,6.631,6.659,35464,0
2013-07-22,6.701,6.7291,6.6729,6.701,98049,0
2013-07-23,6.7291,6.7431,6.6729,6.7291,62914,0
2013-07-24,6.7291,6.7431,6.659,6.6729,56378,0
2013-07-25,6.6729,6.6729,6.6169,6.6729,50557,0
2013-07-26,6.659,6.659,6.6169,6.659,40731,0
2013-07-29,6.659,6.659,6.6027,6.6169,54646,0
2013-07-30,6.6729,6.6729,6.5884,6.6169,80365,0
2013-07-31,6.6445,6.6729,6.616,6.6445,92300,0
2013-08-01,6.659,6.7431,6.659,6.7291,66117,0
2013-08-02,6.6729,6.7153,6.6729,6.6872,34520,0
2013-08-05,6.6448,6.7291,6.6448,6.6729,74552,0
2013-08-06,6.659,6.701,6.6169,6.701,96507,0
2013-08-07,6.6448,6.7852,6.6448,6.7431,158454,0
2013-08-08,6.757,6.8134,6.7291,6.7994,125763,0
2013-08-09,6.757,6.8418,6.757,6.7852,85856,0
2013-08-12,6.7431,6.8418,6.7431,6.8418,104129,0
2013-08-13,6.8274,6.8418,6.7994,6.7994,71356,0
2013-08-14,6.7431,6.7852,6.7153,6.7153,86784,0
2013-08-15,6.6309,6.6448,6.5884,6.5884,60549,0
2013-08-16,6.5465,6.6027,6.5185,6.5185,86465,0
2013-08-19,6.5046,6.5185,6.4764,6.4764,32600,0
2013-08-20,6.4764,6.5185,6.4764,6.5046,26432,0
2013-08-21,6.5046,6.5046,6.4335,6.4477,44110,0
2013-08-22,6.4477,6.5046,6.4477,6.4901,46450,0
2013-08-23,6.5046,6.5186,6.4901,6.5046,32378,0
2013-08-26,6.5046,6.5186,6.4763,6.5046,46976,0
2013-08-27,6.4477,6.4477,6.3912,6.4052,40793,0
2013-08-28,6.4052,6.4763,6.3912,6.4621,100337,0
2013-08-29,6.4477,6.4901,6.4477,6.4477,50319,0
2013-08-30,6.488,6.5162,6.4738,6.5162,60324,0
2013-09-03,6.573,6.616,6.5162,6.5306,56109,0
2013-09-04,6.5273,6.6134,6.5132,6.6134,51404,0
2013-09-05,6.616,6.6303,6.5872,6.6014,99307,0
2013-09-06,6.6014,6.6014,6.5018,6.5018,98803,0
2013-09-09,6.5468,6.5749,6.5468,6.5609,21896,0
2013-09-10,6.573,6.6303,6.559,6.616,44929,0
2013-09-11,6.5749,6.6741,6.5749,6.6457,75478,0
2013-09-12,6.6457,6.6882,6.6316,6.6882,68235,0
2013-09-13,6.6729,6.7297,6.6729,6.7159,54104,0
2013-09-16,6.7872,6.7872,6.7166,6.7872,42434,0
2013-09-17,6.7439,6.7867,6.6872,6.758,87620,0
2013-09-18,6.7723,6.9006,6.7297,6.8721,91878,0
2013-09-19,6.8721,6.929,6.8294,6.8861,62912,0
2013-09-20,6.8581,6.8721,6.7867,6.8152,37054,0
2013-09-23,6.7723,6.8152,6.7297,6.7297,48601,0
2013-09-24,6.7159,6.7723,6.7159,6.7297,43932,0
2013-09-25,6.7297,6.7723,6.7013,6.7439,45458,0
2013-09-26,6.7159,6.8152,6.7013,6.8152,105441,0
2013-09-27,6.7421,6.828,6.7421,6.7851,68973,0
2013-09-30,6.758,6.7867,6.7297,6.7723,36625,0
2013-10-01,6.7439,6.8294,6.7439,6.8152,56317,0
2013-10-02,6.7439,6.8581,6.7439,6.8581,82086,0
2013-10-03,6.8721,6.8861,6.7867,6.8721,90994,0
2013-10-04,6.8998,6.9283,6.8569,6.8998,67663,0
2013-10-07,6.8294,6.8581,6.7439,6.7439,33727,0
2013-10-08,6.7439,6.758,6.6445,6.6445,55414,0
2013-10-09,6.6872,6.6872,6.616,6.6729,33025,0
2013-10-10,6.7439,6.8011,6.7439,6.7867,33239,0
2013-10-11,6.758,6.8294,6.758,6.8011,27889,0
2013-10-14,6.7995,6.828,6.7421,6.8139,31544,0
2013-10-15,6.7421,6.8139,6.7421,6.7421,69677,0
2013-10-16,6.7851,6.8428,6.7851,6.8428,26832,0
2013-10-17,6.828,6.8998,6.7708,6.8998,33366,0
2013-10-18,6.929,6.9717,6.9147,6.9717,62372,0
2013-10-21,6.957,7.0142,6.9427,7.0142,56888,0
2013-10-22,7.0283,7.1288,7.0142,7.1001,109962,0
2013-10-23,7.0862,7.1578,7.0432,7.1578,149956,0
2013-10-24,7.1578,7.201,7.1429,7.1721,75313,0
2013-10-25,7.1721,7.201,7.1429,7.1578,60090,0
2013-10-28,7.1578,7.1721,7.1144,7.1721,256068,0
2013-10-29,7.1855,7.2292,7.1578,7.2292,81898,0
2013-10-30,7.2147,7.2147,7.1578,7.201,55048,0
2013-10-31,7.201,7.201,7.1288,7.1288,61827,0
2013-11-01,7.1429,7.1429,7.0432,7.0862,66398,0
2013-11-04,7.0713,7.1001,7.0283,7.0283,49117,0
2013-11-05,7.0142,7.0432,6.9999,7.0283,42099,0
2013-11-06,7.0283,7.0713,7.0283,7.0576,46401,0
2013-11-07,7.0713,7.0862,6.986,7.0713,142565,0
2013-11-08,7.0432,7.1288,7.0432,7.1144,37670,0
2013-11-11,7.0576,7.0862,7.0432,7.0862,43951,0
2013-11-12,7.0432,7.1288,7.0142,7.0862,93446,0
2013-11-13,7.0432,7.1144,7.0432,7.1001,89232,0
2013-11-14,7.0713,7.1429,7.0713,7.1144,49014,0
2013-11-15,7.1288,7.1429,7.0862,7.1001,106453,0
2013-11-18,7.1429,7.1721,7.1001,7.1429,112203,0
2013-11-19,7.1437,7.2444,7.1288,7.2444,125452,0
2013-11-20,7.2154,7.2444,7.1728,7.1862,109938,0
2013-11-21,7.2154,7.2307,7.2019,7.2307,51104,0
2013-11-22,7.2307,7.2586,7.2019,7.2586,29215,0
2013-11-25,7.2444,7.2586,7.1437,7.1728,76899,0
2013-11-26,7.2019,7.2154,7.1728,7.2019,54925,0
2013-11-27,7.2019,7.2154,7.1862,7.2154,32701,0
2013-11-29,7.2154,7.273,7.2019,7.273,39378,0
2013-12-02,7.2307,7.2586,7.1862,7.1862,56661,0
2013-12-03,7.1578,7.1862,7.1153,7.1153,32934,0
2013-12-04,7.1001,7.1437,7.0713,7.1153,55123,0
2013-12-05,7.1153,7.1153,7.0424,7.0713,47662,0
2013-12-06,7.1153,7.1153,7.0576,7.0713,74360,0
2013-12-09,7.0576,7.0713,7.0424,7.0424,49296,0
2013-12-10,7.0283,7.0576,7.0283,7.0576,37266,0
2013-12-11,7.0283,7.0424,6.9853,7.0283,85606,0
2013-12-12,6.9853,7.0136,6.9853,6.9996,60995,0
2013-12-13,6.9704,7.0713,6.9418,7.0576,71163,0
2013-12-16,7.0576,7.1437,7.0576,7.1001,81195,0
2013-12-17,7.0713,7.1288,7.0713,7.1288,48729,0
2013-12-18,7.1001,7.2019,7.1001,7.1862,56153,0
2013-12-19,7.1862,7.2154,7.1578,7.1862,64712,0
2013-12-20,7.2307,7.2586,7.2154,7.2586,77333,0
2013-12-23,7.2586,7.3466,7.2586,7.3171,124231,0
2013-12-24,7.3019,7.3466,7.2881,7.3466,21343,0
2013-12-26,7.3466,7.3748,7.331,7.3748,77657,0
2013-12-27,7.4046,7.4331,7.3606,7.4046,89831,0
2013-12-30,7.3748,7.4177,7.331,7.3748,76626,0
2013-12-31,7.3748,7.4046,7.3466,7.3888,75557,0
2014-01-02,7.3466,7.3748,7.2307,7.2881,90605,0
2014-01-03,7.3019,7.3171,7.2738,7.3019,49924,0
2014-01-06,7.3171,7.3171,7.245,7.2738,39023,0
2014-01-07,7.2586,7.331,7.2586,7.3019,59931,0
2014-01-08,7.2881,7.3466,7.2881,7.331,72191,0
2014-01-09,7.245,7.3171,7.245,7.3019,107746,0
2014-01-10,7.3019,7.3171,7.2738,7.2881,47610,0
2014-01-13,7.2881,7.3019,7.2019,7.2307,96038,0
2014-01-14,7.245,7.3019,7.245,7.3019,35589,0
2014-01-15,7.3019,7.3606,7.3019,7.331,49877,0
2014-01-16,7.3466,7.3466,7.3019,7.331,44602,0
2014-01-17,7.331,7.331,7.2738,7.3019,78075,0
2014-01-21,7.3095,7.3387,7.2586,7.331,124058,0
2014-01-22,7.3192,7.3494,7.3048,7.3266,98813,0
2014-01-23,7.3127,7.3127,7.2545,7.2545,97965,0
2014-01-24,7.2099,7.2397,7.0933,7.0933,102424,0
2014-01-27,7.0721,7.0721,6.9407,6.9698,96148,0
2014-01-28,6.9992,7.0639,6.9992,7.0283,38427,0
2014-01-29,6.9992,6.9992,6.9336,6.9481,74014,0
2014-01-30,6.9915,7.0283,6.9915,7.0134,49971,0
2014-01-31,6.9772,7.0135,6.9043,6.9261,86894,0
2014-02-03,6.9189,6.9407,6.7584,6.7661,112185,0
2014-02-04,6.8168,6.8533,6.7947,6.8315,68420,0
2014-02-05,6.8315,6.8677,6.7877,6.8315,45007,0
2014-02-06,6.8533,6.9407,6.8533,6.9189,51387,0
2014-02-07,6.9481,7.0211,6.9481,7.0134,51284,0
2014-02-10,6.9992,7.0576,6.9992,7.0353,50984,0
2014-02-11,7.0498,7.116,7.0498,7.0868,58491,0
2014-02-12,7.0868,7.1374,7.0868,7.0868,43526,0
2014-02-13,7.0639,7.1666,7.0424,7.1666,67231,0
2014-02-14,7.1666,7.181,7.1515,7.1741,80745,0
2014-02-18,7.181,7.2099,7.181,7.1962,55117,0
2014-02-19,7.1916,7.2356,7.1765,7.1765,39262,0
2014-02-20,7.1765,7.2283,7.1699,7.2131,33543,0
2014-02-21,7.2131,7.2428,7.1994,7.1994,97839,0
2014-02-24,7.2063,7.2651,7.2063,7.2494,53290,0
2014-02-25,7.2571,7.2803,7.2428,7.2494,44603,0
2014-02-26,7.2651,7.2721,7.2356,7.2494,35405,0
2014-02-27,7.2494,7.2872,7.2356,7.2872,61359,0
2014-02-28,7.2872,7.338,7.2794,7.3012,136243,0
2014-03-03,7.2428,7.2651,7.2283,7.2494,71481,0
2014-03-04,7.2933,7.3682,7.2933,7.3534,88326,0
2014-03-05,7.3534,7.3819,7.3458,7.3682,85980,0
2014-03-06,7.3819,7.4185,7.3748,7.3972,69372,0
2014-03-07,7.4185,7.4557,7.3748,7.3896,42581,0
2014-03-10,7.3896,7.3896,7.331,7.3606,81208,0
2014-03-11,7.3534,7.3682,7.3087,7.3087,51719,0
2014-03-12,7.2872,7.3165,7.2651,7.3165,41662,0
2014-03-13,7.3241,7.3458,7.2356,7.2356,63897,0
2014-03-14,7.2356,7.2494,7.2063,7.2139,48195,0
2014-03-17,7.2063,7.2721,7.2063,7.2651,51684,0
2014-03-18,7.2651,7.3241,7.2651,7.3241,44941,0
2014-03-19,7.3087,7.3241,7.2571,7.2651,27378,0
2014-03-20,7.2602,7.2833,7.2456,7.2683,48035,0
2014-03-21,7.2897,7.3041,7.2529,7.2529,35389,0
2014-03-24,7.2755,7.2833,7.2019,7.2456,37680,0
2014-03-25,7.2683,7.2966,7.2382,7.2755,57290,0
2014-03-26,7.2966,7.3041,7.2683,7.2833,101682,0
2014-03-27,7.2833,7.3041,7.2602,7.2833,51067,0
2014-03-28,7.2966,7.3494,7.2966,7.3341,43295,0
2014-03-31,7.3568,7.4012,7.3494,7.3936,75243,0
2014-04-01,7.4083,7.4457,7.4083,7.4457,44158,0
2014-04-02,7.4303,7.4529,7.4146,7.4529,56692,0
2014-04-03,7.4529,7.4605,7.4146,7.4222,45637,0
2014-04-04,7.4457,7.4529,7.3568,7.3568,59462,0
2014-04-07,7.364,7.364,7.3266,7.3341,37449,0
2014-04-08,7.3419,7.3568,7.3041,7.3494,74962,0
2014-04-09,7.3568,7.364,7.3419,7.3494,298310,0
2014-04-10,7.3494,7.3568,7.2602,7.2683,130235,0
2014-04-11,7.2529,7.2683,7.2086,7.2456,59612,0
2014-04-14,7.2833,7.2966,7.2314,7.2755,54986,0
2014-04-15,7.2602,7.2966,7.2019,7.2755,84295,0
2014-04-16,7.2966,7.312,7.2833,7.3041,85606,0
2014-04-17,7.3041,7.3494,7.3041,7.3494,37798,0
2014-04-21,7.345,7.3966,7.345,7.3888,59315,0
2014-04-22,7.3743,7.434,7.3743,7.434,46071,0
2014-04-23,7.4185,7.4421,7.4185,7.434,72063,0
2014-04-24,7.4566,7.4566,7.4111,7.4497,89666,0
2014-04-25,7.434,7.434,7.3888,7.4046,55634,0
2014-04-28,7.4261,7.4421,7.3743,7.434,78226,0
2014-04-29,7.4421,7.4566,7.4261,7.4497,45126,0
2014-04-30,7.4566,7.479,7.4421,7.479,56030,0
2014-05-01,7.4639,7.507,7.4566,7.4993,44368,0
2014-05-02,7.507,7.507,7.479,7.479,65219,0
2014-05-05,7.4713,7.486,7.4497,7.4713,80961,0
2014-05-06,7.4713,7.4713,7.4497,7.4639,40484,0
2014-05-07,7.479,7.486,7.4497,7.4713,59790,0
2014-05-08,7.4713,7.507,7.4421,7.4713,65667,0
2014-05-09,7.4938,7.4938,7.4639,7.486,29310,0
2014-05-12,7.4993,7.5305,7.4993,7.523,60120,0
2014-05-13,7.5305,7.5447,7.523,7.537,38937,0
2014-05-14,7.537,7.537,7.507,7.5305,80928,0
2014-05-15,7.5305,7.5305,7.4421,7.4639,70842,0
2014-05-16,7.479,7.507,7.4639,7.507,68266,0
2014-05-19,7.507,7.5305,7.4938,7.5305,70762,0
2014-05-20,7.5181,7.526,7.4961,7.5181,53915,0
2014-05-21,7.5329,7.6089,7.5329,7.586,117582,0
2014-05-22,7.586,7.6161,7.5785,7.6089,97921,0
2014-05-23,7.6089,7.6378,7.6019,7.6378,34626,0
2014-05-27,7.6378,7.6831,7.6378,7.6674,52376,0
2014-05-28,7.6674,7.6908,7.6604,7.6758,67699,0
2014-05-29,7.6908,7.7126,7.6758,7.7126,42685,0
2014-05-30,7.7055,7.7352,7.6983,7.7271,52495,0
2014-06-02,7.7429,7.7575,7.7208,7.7488,66408,0
2014-06-03,7.7429,7.7649,7.6983,7.7055,106707,0
2014-06-04,7.6983,7.7429,7.6908,7.7352,31310,0
2014-06-05,7.7488,7.7948,7.7429,7.7948,41662,0
2014-06-06,7.8037,7.8254,7.8037,7.8186,32601,0
2014-06-09,7.8106,7.8546,7.8106,7.8254,21981,0
2014-06-10,7.8254,7.8624,7.8254,7.8546,28072,0
2014-06-11,7.84,7.885,7.8335,7.885,22095,0
2014-06-12,7.8766,7.8766,7.8468,7.8624,34185,0
2014-06-13,7.8624,7.885,7.8624,7.8693,73262,0
2014-06-16,7.8546,7.8927,7.8546,7.8766,19807,0
2014-06-17,7.885,7.9304,7.8693,7.8998,46131,0
2014-06-18,7.8766,7.9304,7.8766,7.9304,64135,0
2014-06-19,7.9635,7.9779,7.9024,7.9337,81243,0
2014-06-20,7.9479,7.9556,7.8726,7.88,44478,0
2014-06-23,7.9024,7.9179,7.8882,7.9179,36234,0
2014-06-24,7.9024,7.9337,7.8575,7.864,36790,0
2014-06-25,7.8575,7.8957,7.8575,7.8882,50037,0
2014-06-26,7.8957,7.8957,7.8493,7.8726,30292,0
2014-06-27,7.864,7.9024,7.864,7.9024,28556,0
2014-06-30,7.9179,7.9179,7.8957,7.9106,24963,0
2014-07-01,7.9179,7.9779,7.9179,7.9635,38277,0
2014-07-02,7.9479,7.9635,7.9337,7.9479,26708,0
2014-07-03,7.9635,7.9851,7.9635,7.9779,39547,0
2014-07-07,7.9779,8.0077,7.9635,7.9779,98368,0
2014-07-08,7.9635,7.9635,7.8882,7.8882,108112,0
2014-07-09,7.9179,7.9179,7.88,7.8957,47523,0
2014-07-10,7.864,7.9024,7.8277,7.8726,59685,0
2014-07-11,7.8957,7.9024,7.8726,7.88,23602,0
2014-07-14,7.9106,7.9337,7.9024,7.9106,38551,0
2014-07-15,7.9179,7.9337,7.8882,7.8957,55719,0
2014-07-16,7.9179,7.9254,7.9024,7.9179,23193,0
2014-07-17,7.8882,7.9179,7.8726,7.8726,28124,0
2014-07-18,7.8957,7.9479,7.8957,7.9479,42902,0
2014-07-21,7.9406,7.9406,7.88,7.88,47781,0
2014-07-22,7.8989,7.9672,7.8989,7.9438,37617,0
2014-07-23,7.9287,7.9968,7.9287,7.9968,24231,0
2014-07-24,8.0121,8.0121,7.9883,8.0034,24215,0
2014-07-25,7.9883,7.9968,7.952,7.9672,17819,0
2014-07-28,7.913,7.9438,7.913,7.9287,48193,0
2014-07-29,7.9362,7.9596,7.8989,7.8989,27665,0
2014-07-30,7.9362,7.952,7.9058,7.9287,127126,0
2014-07-31,7.9058,7.913,7.7773,7.7926,50068,0
2014-08-01,7.7845,7.8003,7.7099,7.7167,60834,0
2014-08-04,7.7542,7.7618,7.6781,7.7384,41818,0
2014-08-05,7.7314,7.7314,7.6563,7.6635,24285,0
2014-08-06,7.6252,7.6709,7.5811,7.6108,98936,0
2014-08-07,7.6332,7.641,7.5497,7.5497,49505,0
2014-08-08,7.5654,7.6252,7.5574,7.6252,37292,0
2014-08-11,7.6332,7.6945,7.6332,7.6781,19536,0
2014-08-12,7.6709,7.6945,7.6563,7.6945,29755,0
2014-08-13,7.7099,7.7314,7.6865,7.7314,55765,0
2014-08-14,7.7384,7.7773,7.7314,7.7773,19012,0
2014-08-15,7.7773,7.8003,7.7099,7.7384,46422,0
2014-08-18,7.7845,7.8228,7.7845,7.8155,45610,0
2014-08-19,7.831,7.8376,7.8155,7.8376,32826,0
2014-08-20,7.8477,7.8783,7.8335,7.8712,35535,0
2014-08-21,7.8783,7.9174,7.8631,7.9174,32370,0
2014-08-22,7.8942,7.9098,7.8865,7.8942,20145,0
2014-08-25,7.9245,7.9245,7.9098,7.9098,35416,0
2014-08-26,7.9174,7.9479,7.9174,7.9245,34202,0
2014-08-27,7.9406,7.9479,7.9174,7.9245,43342,0
2014-08-28,7.9328,7.9328,7.9024,7.9098,47842,0
2014-08-29,7.9174,7.9245,7.9024,7.9174,46035,0
2014-09-02,7.9245,7.9479,7.9245,7.9479,61012,0
2014-09-03,7.9479,7.9851,7.9406,7.9707,66261,0
2014-09-04,7.9707,7.9925,7.9556,7.9635,55703,0
2014-09-05,7.9556,8.0003,7.9479,8.0003,26368,0
2014-09-08,7.9851,8.0003,7.9635,7.9635,45264,0
2014-09-09,7.9635,7.9635,7.8865,7.8942,56757,0
2014-09-10,7.9098,7.9635,7.8942,7.9556,48286,0
2014-09-11,7.9174,7.9406,7.9024,7.9245,22493,0
2014-09-12,7.9098,7.9245,7.8477,7.8556,33045,0
2014-09-15,7.8477,7.8631,7.8106,7.8264,26244,0
2014-09-16,7.8186,7.8556,7.8106,7.8477,52780,0
2014-09-17,7.7881,7.8335,7.7881,7.7948,119367,0
2014-09-18,7.8186,7.8631,7.8186,7.8407,51081,0
2014-09-19,7.8442,7.8592,7.8063,7.8369,51172,0
2014-09-22,7.8141,7.8141,7.6908,7.7216,58779,0
2014-09-23,7.7065,7.7588,7.6445,7.6445,111017,0
2014-09-24,7.6445,7.7133,7.6445,7.7065,83227,0
2014-09-25,7.6758,7.6831,7.5997,7.614,56795,0
2014-09-26,7.6209,7.6445,7.5836,7.6209,76992,0
2014-09-29,7.5528,7.5836,7.5447,7.5685,40843,0
2014-09-30,7.5913,7.6064,7.5607,7.5836,38203,0
2014-10-01,7.5766,7.5766,7.4222,7.4614,141504,0
2014-10-02,7.4684,7.4684,7.338,7.4222,83208,0
2014-10-03,7.4614,7.4913,7.4303,7.4684,49168,0
2014-10-06,7.4987,7.5212,7.4614,7.4763,50941,0
2014-10-07,7.4457,7.4535,7.399,7.399,34350,0
2014-10-08,7.3911,7.4457,7.2839,7.4379,137163,0
2014-10-09,7.4146,7.4146,7.2919,7.3152,99520,0
2014-10-10,7.269,7.2919,7.1538,7.1538,76311,0
2014-10-13,7.1538,7.1769,6.9776,6.9776,163994,0
2014-10-14,7.0006,7.054,6.9698,6.9776,103119,0
2014-10-15,6.8703,6.9472,6.7784,6.9238,164763,0
2014-10-16,6.8165,6.9854,6.7784,6.9545,92868,0
2014-10-17,7.0851,7.1692,7.0312,7.1003,56006,0
2014-10-20,7.1003,7.1846,7.0923,7.1846,40964,0
2014-10-21,7.2384,7.3225,7.2384,7.3225,36207,0
2014-10-22,7.3488,7.3795,7.3026,7.3026,38884,0
2014-10-23,7.3488,7.434,7.3488,7.3795,63782,0
2014-10-24,7.3954,7.4421,7.3795,7.4421,48691,0
2014-10-27,7.3954,7.4185,7.3795,7.4102,36336,0
2014-10-28,7.4421,7.4574,7.4185,7.4574,59487,0
2014-10-29,7.4804,7.4951,7.4421,7.4804,64431,0
2014-10-30,7.4876,7.4876,7.4421,7.4876,166341,0
2014-10-31,7.5574,7.5811,7.5181,7.5497,315399,0
2014-11-03,7.5654,7.5886,7.5497,7.5654,94841,0
2014-11-04,7.5497,7.5734,7.5181,7.526,72682,0
2014-11-05,7.5654,7.5811,7.5417,7.5574,54655,0
2014-11-06,7.5654,7.6186,7.5574,7.6034,53837,0
2014-11-07,7.5962,7.6117,7.5811,7.5886,53825,0
2014-11-10,7.6034,7.6034,7.5734,7.5962,49479,0
2014-11-11,7.5962,7.6418,7.5886,7.6418,52135,0
2014-11-12,7.6117,7.658,7.6117,7.6339,42715,0
2014-11-13,7.6418,7.6736,7.6259,7.658,75906,0
2014-11-14,7.6418,7.658,7.5962,7.6034,61157,0
2014-11-17,7.6034,7.6418,7.5734,7.6418,156727,0
2014-11-18,7.6452,7.6766,7.6371,7.6766,85996,0
2014-11-19,7.6613,7.6682,7.6371,7.653,90863,0
2014-11-20,7.6291,7.6839,7.6291,7.6839,46092,0
2014-11-21,7.7232,7.7609,7.7148,7.7374,81939,0
2014-11-24,7.7532,7.7532,7.7148,7.7148,69243,0
2014-11-25,7.7148,7.7693,7.7148,7.7609,55465,0
2014-11-26,7.7532,7.8328,7.7532,7.8244,104500,0
2014-11-28,7.8244,7.8328,7.7852,7.8163,44424,0
2014-12-01,7.8013,7.8013,7.7532,7.7693,73897,0
2014-12-02,7.7773,7.8082,7.7693,7.7932,56275,0
2014-12-03,7.7932,7.84,7.7932,7.8163,61031,0
2014-12-04,7.8013,7.84,7.8013,7.8328,33912,0
2014-12-05,7.8328,7.8858,7.8328,7.8702,50960,0
2014-12-08,7.84,7.8702,7.8244,7.8546,102120,0
2014-12-09,7.8013,7.8013,7.7609,7.7852,101528,0
2014-12-10,7.7773,7.7773,7.6452,7.6682,63967,0
2014-12-11,7.7148,7.7532,7.6613,7.6682,62456,0
2014-12-12,7.6291,7.6682,7.5757,7.5913,59354,0
2014-12-15,7.6291,7.6371,7.5129,7.5283,63312,0
2014-12-16,7.5047,7.6064,7.4747,7.4747,80415,0
2014-12-17,7.4899,7.6371,7.4899,7.6371,55577,0
2014-12-18,7.7305,7.7852,7.6839,7.7852,73021,0
2014-12-19,7.8194,7.8592,7.741,7.7639,82585,0
2014-12-22,7.7568,7.8041,7.7568,7.7722,64528,0
2014-12-23,7.7887,7.8277,7.7887,7.8041,89391,0
2014-12-24,7.8385,7.8615,7.8149,7.8385,42584,0
2014-12-26,7.8537,7.8615,7.8228,7.8385,40626,0
2014-12-29,7.8149,7.8458,7.7994,7.8063,80150,0
2014-12-30,7.7677,7.7994,7.7597,7.7754,152829,0
2014-12-31,7.8063,7.8228,7.7436,7.7436,61383,0
2015-01-02,7.7836,7.8063,7.712,7.7436,69719,0
2015-01-05,7.7199,7.7199,7.5711,7.5946,44713,0
2015-01-06,7.6179,7.6259,7.508,7.5549,61867,0
2015-01-07,7.6108,7.658,7.5869,7.6339,54386,0
2015-01-08,7.6886,7.831,7.6886,7.8228,84909,0
2015-01-09,7.8228,7.8228,7.7359,7.7921,36255,0
2015-01-12,7.7994,7.8149,7.7279,7.7436,63030,0
2015-01-13,7.7754,7.8615,7.712,7.7513,60577,0
2015-01-14,7.6806,7.7046,7.6259,7.6806,57531,0
2015-01-15,7.7199,7.7513,7.6026,7.6026,71884,0
2015-01-16,7.6179,7.7513,7.6179,7.7513,38684,0
2015-01-20,7.7677,7.8149,7.7279,7.7994,71966,0
2015-01-21,7.8098,7.8898,7.7871,7.8741,57184,0
2015-01-22,7.8973,7.9612,7.8652,7.9612,70838,0
2015-01-23,7.953,7.9612,7.913,7.913,40559,0
2015-01-26,7.9058,7.9206,7.8817,7.913,73604,0
2015-01-27,7.8493,7.8898,7.8176,7.8652,60882,0
2015-01-28,7.9058,7.913,7.794,7.8028,50508,0
2015-01-29,7.794,7.8575,7.7467,7.8493,41748,0
2015-01-30,7.8335,7.8575,7.7626,7.7706,41251,0
2015-02-02,7.7871,7.8415,7.7305,7.8415,37385,0
2015-02-03,7.8741,7.9206,7.8176,7.9058,57779,0
2015-02-04,7.9058,7.9206,7.8741,7.8817,31696,0
2015-02-05,7.913,7.9762,7.913,7.9612,28796,0
2015-02-06,7.9612,8.0003,7.8817,7.8898,47595,0
2015-02-09,7.9058,7.9287,7.8741,7.9058,40258,0
2015-02-10,7.9206,7.9612,7.913,7.9206,52608,0
2015-02-11,7.9206,7.9446,7.8817,7.8898,69276,0
2015-02-12,7.9206,8.0003,7.913,8.0003,36073,0
2015-02-13,8.0077,8.1107,8.0077,8.1032,28190,0
2015-02-17,8.1032,8.1107,8.0321,8.1107,61267,0
2015-02-18,8.121,8.1629,8.0749,8.1384,56228,0
2015-02-19,8.1297,8.1629,8.121,8.1466,43843,0
2015-02-20,8.1466,8.2018,8.1384,8.2018,55719,0
2015-02-23,8.2018,8.2259,8.1785,8.2259,41543,0
2015-02-24,8.2259,8.2753,8.2259,8.2753,69191,0
2015-02-25,8.2753,8.329,8.2666,8.329,56670,0
2015-02-26,8.3055,8.3378,8.2753,8.3055,56635,0
2015-02-27,8.3134,8.3134,8.2666,8.2753,32993,0
2015-03-02,8.2666,8.329,8.2666,8.3134,61598,0
2015-03-03,8.2978,8.3055,8.2337,8.2416,67117,0
2015-03-04,8.2259,8.2259,8.1785,8.2182,39142,0
2015-03-05,8.2337,8.249,8.2259,8.2259,55452,0
2015-03-06,8.2182,8.2337,8.1144,8.1297,103500,0
2015-03-09,8.1629,8.1785,8.1384,8.1629,59844,0
2015-03-10,8.1065,8.1297,8.002,8.0103,101244,0
2015-03-11,8.002,8.0508,8.002,8.0345,60344,0
2015-03-12,8.0508,8.1297,8.0426,8.0983,38764,0
2015-03-13,8.0983,8.1065,8.0179,8.0749,60094,0
2015-03-16,8.0831,8.1866,8.0831,8.1541,90831,0
2015-03-17,8.1384,8.1785,8.1144,8.1708,66994,0
2015-03-18,8.121,8.3378,8.121,8.2821,62729,0
2015-03-19,8.2582,8.321,8.2416,8.2582,41151,0
2015-03-20,8.2927,8.3737,8.2528,8.3246,76154,0
2015-03-23,8.3246,8.3501,8.3003,8.3169,59599,0
2015-03-24,8.3169,8.3246,8.2703,8.2703,28302,0
2015-03-25,8.2779,8.3076,8.237,8.2612,100991,0
2015-03-26,8.2444,8.2703,8.213,8.2528,42016,0
2015-03-27,8.2444,8.2528,8.2295,8.2444,23063,0
2015-03-30,8.2703,8.3246,8.2703,8.3003,64211,0
2015-03-31,8.2703,8.2927,8.2528,8.2703,27901,0
2015-04-01,8.2703,8.2703,8.2052,8.237,41517,0
2015-04-02,8.2295,8.2927,8.2295,8.2857,53239,0
2015-04-06,8.2779,8.3823,8.2779,8.3656,55235,0
2015-04-07,8.3421,8.4199,8.3421,8.3501,69091,0
2015-04-08,8.3737,8.4051,8.3656,8.3737,45134,0
2015-04-09,8.3974,8.4376,8.3823,8.4287,35337,0
2015-04-10,8.4376,8.4616,8.4287,8.4616,23561,0
2015-04-13,8.4616,8.4793,8.4447,8.4536,21695,0
2015-04-14,8.4447,8.4867,8.4447,8.4536,116329,0
2015-04-15,8.4793,8.4793,8.4447,8.4536,322121,0
2015-04-16,8.4376,8.4867,8.4376,8.4793,125200,0
2015-04-17,8.4199,8.4447,8.3737,8.3902,73066,0
2015-04-20,8.4287,8.4536,8.4287,8.4376,64603,0
2015-04-21,8.4563,8.4741,8.4323,8.4563,67551,0
2015-04-22,8.4563,8.4741,8.4086,8.4741,42767,0
2015-04-23,8.465,8.5129,8.4393,8.5059,30983,0
2015-04-24,8.5059,8.537,8.497,8.522,56688,0
2015-04-27,8.5312,8.537,8.4323,8.4393,117481,0
2015-04-28,8.4323,8.4483,8.368,8.4393,80672,0
2015-04-29,8.4086,8.4393,8.385,8.4086,72989,0
2015-04-30,8.368,8.385,8.3274,8.3517,56384,0
2015-05-01,8.385,8.4086,8.3436,8.4086,38665,0
2015-05-04,8.3926,8.4483,8.385,8.385,31350,0
2015-05-05,8.385,8.3926,8.295,8.3105,43002,0
2015-05-06,8.3192,8.3192,8.2225,8.264,52247,0
2015-05-07,8.264,8.295,8.2556,8.2796,49139,0
2015-05-08,8.3192,8.385,8.3192,8.3517,43999,0
2015-05-11,8.3606,8.368,8.3105,8.3274,43999,0
2015-05-12,8.3105,8.3436,8.2725,8.3274,51406,0
2015-05-13,8.3436,8.3606,8.3028,8.3274,56756,0
2015-05-14,8.3606,8.4008,8.3517,8.4008,35936,0
2015-05-15,8.4237,8.4237,8.3769,8.385,44273,0
2015-05-18,8.4165,8.4323,8.3769,8.4165,91069,0
2015-05-19,8.4368,8.4867,8.3965,8.4784,108968,0
2015-05-20,8.4944,8.6648,8.3813,8.5273,130540,0
2015-05-21,8.5273,8.5734,8.5095,8.5664,66129,0
2015-05-22,8.5664,8.5734,8.5095,8.5095,36453,0
2015-05-26,8.5186,8.5186,8.4132,8.4279,37294,0
2015-05-27,8.4438,8.4944,8.4438,8.4867,62066,0
2015-05-28,8.4867,8.4867,8.4193,8.4368,77684,0
2015-05-29,8.4695,8.4695,8.3558,8.3646,119822,0
2015-06-01,8.4042,8.4132,8.3558,8.3727,99897,0
2015-06-02,8.3646,8.4042,8.3473,8.3895,35349,0
2015-06-03,8.4132,8.4608,8.3965,8.4193,53080,0
2015-06-04,8.4132,8.4132,8.3307,8.3395,41752,0
2015-06-05,8.3218,8.3473,8.283,8.291,33742,0
2015-06-08,8.283,8.2987,8.2425,8.2589,27339,0
2015-06-09,8.25,8.25,8.2088,8.2172,66452,0
2015-06-10,8.25,8.3473,8.25,8.3395,49821,0
2015-06-11,8.3646,8.3646,8.3218,8.3307,35208,0
2015-06-12,8.3144,8.3144,8.2762,8.291,42858,0
2015-06-15,8.2259,8.2762,8.2088,8.2762,30668,0
2015-06-16,8.2675,8.291,8.25,8.291,38178,0
2015-06-17,8.3061,8.3061,8.2259,8.2589,37559,0
2015-06-18,8.283,8.3895,8.25,8.3395,33005,0
2015-06-19,8.3517,8.3517,8.3096,8.3096,45278,0
2015-06-22,8.4008,8.4247,8.3606,8.4008,32185,0
2015-06-23,8.4008,8.4491,8.3926,8.4096,52186,0
2015-06-24,8.4096,8.4096,8.3517,8.3606,21659,0
2015-06-25,8.3769,8.385,8.3183,8.3351,33286,0
2015-06-26,8.3517,8.368,8.2621,8.2867,57270,0
2015-06-29,8.2208,8.237,8.0492,8.0492,67795,0
2015-06-30,8.0899,8.122,8.066,8.0899,53710,0
2015-07-01,8.1558,8.1647,8.0983,8.122,75382,0
2015-07-02,8.1647,8.1727,8.1152,8.1558,48950,0
2015-07-06,8.074,8.1152,8.0578,8.0822,46379,0
2015-07-07,8.074,8.0983,7.9596,8.074,66694,0
2015-07-08,7.9596,7.9925,7.9261,7.943,82968,0
2015-07-09,8.0578,8.0578,7.9762,7.9846,49437,0
2015-07-10,8.074,8.1727,8.074,8.1727,46013,0
2015-07-13,8.237,8.2621,8.2043,8.2295,41115,0
2015-07-14,8.2295,8.2942,8.2122,8.2867,30884,0
2015-07-15,8.2867,8.302,8.2295,8.237,60804,0
2015-07-16,8.2711,8.3096,8.2711,8.2796,52740,0
2015-07-17,8.2867,8.2867,8.2537,8.2796,32185,0
2015-07-20,8.2867,8.2942,8.2537,8.2537,66082,0
2015-07-21,8.2796,8.2796,8.196,8.2295,63141,0
2015-07-22,8.1839,8.208,8.1678,8.1678,26384,0
2015-07-23,8.1922,8.1922,8.1017,8.1098,54954,0
2015-07-24,8.1098,8.1338,8.0442,8.0442,28572,0
2015-07-27,8.002,8.0103,7.9621,7.9787,81699,0
2015-07-28,8.0103,8.1178,7.9954,8.0932,43040,0
2015-07-29,8.0932,8.1422,8.0858,8.1338,32219,0
2015-07-30,8.1252,8.1422,8.1017,8.1252,39272,0
2015-07-31,8.1422,8.1762,8.1338,8.1422,29297,0
2015-08-03,8.1596,8.1596,8.0932,8.1178,29709,0
2015-08-04,8.1178,8.1511,8.1017,8.1098,91671,0
2015-08-05,8.1596,8.2,8.1422,8.1596,28085,0
2015-08-06,8.1511,8.1596,8.0686,8.0932,26239,0
2015-08-07,8.0858,8.0858,8.0442,8.0686,26991,0
2015-08-10,8.1017,8.1338,8.1017,8.1252,57264,0
2015-08-11,8.1017,8.1017,8.0355,8.0686,63004,0
2015-08-12,8.002,8.0442,7.954,8.0442,47416,0
2015-08-13,8.0188,8.0355,7.9787,8.0103,21764,0
2015-08-14,8.0188,8.0355,8.0103,8.0271,33558,0
2015-08-17,8.002,8.1422,7.9787,8.0355,32098,0
2015-08-18,8.0188,8.0613,8.002,8.002,26624,0
2015-08-19,8.002,8.002,7.9206,7.937,55440,0
2015-08-20,7.8749,7.8998,7.7677,7.7755,122330,0
2015-08-21,7.6927,7.7504,7.5354,7.5603,77649,0
2015-08-24,7.1794,7.3451,6.8069,7.1464,150562,0
2015-08-25,7.3865,7.4529,7.1464,7.1876,75474,0
2015-08-26,7.3199,7.3949,7.2291,7.3865,63641,0
2015-08-27,7.4858,7.5603,7.428,7.5354,75474,0
2015-08-28,7.5189,7.5523,7.5024,7.5523,24271,0
2015-08-31,7.5437,7.5437,7.4777,7.5024,39130,0
2015-09-01,7.3616,7.378,7.2787,7.2787,50599,0
2015-09-02,7.37,7.378,7.3123,7.3369,53616,0
2015-09-03,7.3949,7.436,7.3451,7.411,143588,0
2015-09-04,7.3285,7.3369,7.2787,7.3123,29464,0
2015-09-08,7.436,7.4691,7.428,7.4691,39005,0
2015-09-09,7.5024,7.5523,7.37,7.37,40453,0
2015-09-10,7.3451,7.4529,7.3451,7.428,83418,0
2015-09-11,7.3949,7.436,7.37,7.436,54584,0
2015-09-14,7.436,7.436,7.3865,7.3949,15459,0
2015-09-15,7.3865,7.4777,7.378,7.4609,56272,0
2015-09-16,7.4691,7.5189,7.4529,7.5024,40699,0
2015-09-17,7.5024,7.5852,7.4858,7.4858,39011,0
2015-09-18,7.436,7.4529,7.37,7.378,104216,0
2015-09-21,7.449,7.4742,7.3907,7.399,66174,0
2015-09-22,7.3241,7.332,7.2656,7.307,92188,0
2015-09-23,7.3241,7.3406,7.2823,7.3241,88240,0
2015-09-24,7.2823,7.2991,7.224,7.2823,90928,0
2015-09-25,7.3489,7.3489,7.2405,7.2823,34767,0
2015-09-28,7.2656,7.2656,7.0905,7.0987,69809,0
2015-09-29,7.0987,7.1323,7.0155,7.0573,69410,0
2015-09-30,7.1155,7.1573,7.0905,7.1323,62937,0
2015-10-01,7.1652,7.1652,7.0987,7.1652,62099,0
2015-10-02,7.0987,7.2405,7.0735,7.224,44114,0
2015-10-05,7.2991,7.3907,7.2991,7.3907,56819,0
2015-10-06,7.3742,7.4237,7.3742,7.399,23856,0
2015-10-07,7.4409,7.4742,7.4159,7.4574,34284,0
2015-10-08,7.4574,7.5323,7.4409,7.5073,25537,0
2015-10-09,7.5491,7.5658,7.5158,7.5409,62099,0
2015-10-12,7.5409,7.5574,7.5242,7.5491,29856,0
2015-10-13,7.5158,7.5491,7.4742,7.4992,45434,0
2015-10-14,7.4908,7.5323,7.4324,7.4574,52148,0
2015-10-15,7.4574,7.5158,7.4574,7.5073,74209,0
2015-10-16,7.5323,7.5574,7.466,7.5409,73489,0
2015-10-19,7.5409,7.5658,7.5242,7.5409,111405,0
2015-10-20,7.5574,7.5663,7.5323,7.5657,49277,0
2015-10-21,7.5952,7.6037,7.5447,7.5447,57607,0
2015-10-22,7.57,7.6624,7.57,7.654,53084,0
2015-10-23,7.6964,7.7297,7.6709,7.7043,44990,0
2015-10-26,7.6878,7.6878,7.6037,7.6122,54631,0
2015-10-27,7.6122,7.6122,7.5447,7.5783,42131,0
2015-10-28,7.57,7.6122,7.5618,7.6037,37733,0
2015-10-29,7.5952,7.5952,7.5447,7.57,44391,0
2015-10-30,7.6122,7.6289,7.5533,7.6204,42964,0
2015-11-02,7.6456,7.7466,7.6456,7.7466,83981,0
2015-11-03,7.7297,7.805,7.7214,7.7716,41777,0
2015-11-04,7.814,7.814,7.7631,7.7803,66203,0
2015-11-05,7.7968,7.7968,7.7631,7.7886,62842,0
2015-11-06,7.7466,7.7803,7.7297,7.7631,33446,0
2015-11-09,7.7552,7.7552,7.6709,7.7214,57653,0
2015-11-10,7.7043,7.7214,7.6878,7.7214,30589,0
2015-11-11,7.7466,7.7466,7.6037,7.6204,93431,0
2015-11-12,7.5869,7.5869,7.4691,7.4691,48088,0
2015-11-13,7.4526,7.4608,7.3853,7.3936,31542,0
2015-11-16,7.3936,7.4608,7.3767,7.4608,54631,0
2015-11-17,7.5029,7.57,7.4778,7.5447,75104,0
2015-11-18,7.5747,7.676,7.5574,7.6422,121823,0
2015-11-19,7.6592,7.676,7.6339,7.6674,30014,0
2015-11-20,7.6929,7.7351,7.6845,7.6929,68536,0
2015-11-23,7.7013,7.7186,7.6674,7.6845,59080,0
2015-11-24,7.6592,7.6929,7.6339,7.6929,32014,0
2015-11-25,7.71,7.7351,7.6422,7.6422,32492,0
2015-11-27,7.6845,7.7013,7.6674,7.6845,11933,0
2015-11-30,7.6929,7.71,7.6592,7.6674,25167,0
2015-12-01,7.6929,7.7521,7.6929,7.7521,38122,0
2015-12-02,7.7351,7.7693,7.6845,7.6845,49696,0
2015-12-03,7.7186,7.7186,7.5747,7.5912,37659,0
2015-12-04,7.6422,7.6845,7.6001,7.6845,38049,0
2015-12-07,7.6507,7.6674,7.583,7.6253,47971,0
2015-12-08,7.566,7.583,7.5237,7.5574,62117,0
2015-12-09,7.5574,7.5912,7.4389,7.4899,58251,0
2015-12-10,7.5237,7.532,7.4814,7.4985,43601,0
2015-12-11,7.4308,7.4308,7.3035,7.3035,76686,0
2015-12-14,7.3375,7.3375,7.2612,7.2782,66017,0
2015-12-15,7.346,7.3797,7.346,7.3543,53529,0
2015-12-16,7.3797,7.4559,7.3797,7.4475,138605,0
2015-12-17,7.4899,7.4899,7.4221,7.4308,107525,0
2015-12-18,7.4053,7.4137,7.3375,7.346,55181,0
2015-12-21,7.4014,7.4186,7.3673,7.4014,57113,0
2015-12-22,7.461,7.4867,7.4186,7.4867,96710,0
2015-12-23,7.5037,7.5892,7.495,7.5803,382084,0
2015-12-24,7.5803,7.6129,7.5547,7.5892,46628,0
2015-12-28,7.5892,7.6058,7.5294,7.5636,50497,0
2015-12-29,7.572,7.6316,7.572,7.6316,69045,0
2015-12-30,7.6058,7.6231,7.5803,7.5892,68433,0
2015-12-31,7.5892,7.5892,7.5294,7.5462,139954,0
2016-01-04,7.4353,7.4369,7.3501,7.4353,78259,0
2016-01-05,7.4867,7.4867,7.4186,7.4527,38368,0
2016-01-06,7.3845,7.3927,7.3162,7.359,59617,0
2016-01-07,7.2478,7.282,7.1714,7.2053,99696,0
2016-01-08,7.2053,7.231,7.1031,7.1287,64015,0
2016-01-11,7.1714,7.1714,6.9984,7.0691,99588,0
2016-01-12,7.1115,7.1329,7.0007,7.0605,75034,0
2016-01-13,7.1115,7.1115,6.9066,6.9066,67831,0
2016-01-14,6.9066,6.9494,6.8387,6.9325,109272,0
2016-01-15,6.7876,6.7961,6.6426,6.7024,164016,0
2016-01-19,6.7702,6.8217,6.6084,6.685,120208,0
2016-01-20,6.6034,6.6034,6.3715,6.5434,70075,0
2016-01-21,6.5519,6.7256,6.5519,6.6034,95550,0
2016-01-22,6.698,6.8184,6.698,6.7756,50781,0
2016-01-25,6.7668,6.7839,6.6807,6.6807,67627,0
2016-01-26,6.7067,6.81,6.698,6.7756,49932,0
2016-01-27,6.7839,6.8785,6.7324,6.7411,75648,0
2016-01-28,6.81,6.8527,6.7497,6.8356,75452,0
2016-01-29,6.8444,6.956,6.8444,6.9475,63982,0
2016-02-01,6.9302,6.9903,6.9113,6.9646,36568,0
2016-02-02,6.8958,6.8958,6.8184,6.8184,20338,0
2016-02-03,6.8527,6.8527,6.7668,6.8444,39211,0
2016-02-04,6.8444,6.9215,6.8397,6.8785,25944,0
2016-02-05,6.8444,6.8613,6.7411,6.7411,25137,0
2016-02-08,6.6723,6.7154,6.5259,6.586,62533,0
2016-02-09,6.4486,6.5519,6.4402,6.4747,53746,0
2016-02-10,6.5088,6.6034,6.5088,6.5088,22189,0
2016-02-11,6.4486,6.4486,6.3798,6.4314,38485,0
2016-02-12,6.4486,6.5004,6.4314,6.5004,47307,0
2016-02-16,6.5259,6.5948,6.5088,6.5604,56181,0
2016-02-17,6.586,6.7324,6.586,6.7236,21593,0
2016-02-18,6.7582,6.7925,6.7324,6.7582,61364,0
2016-02-19,6.7154,6.7756,6.7067,6.7756,41521,0
2016-02-22,6.8231,6.8665,6.8057,6.8231,22683,0
2016-02-23,6.8319,6.8319,6.7451,6.7626,43292,0
2016-02-24,6.7451,6.7626,6.6757,6.7626,103405,0
2016-02-25,6.7451,6.8581,6.7451,6.8403,31441,0
2016-02-26,6.8923,6.8923,6.8489,6.875,26104,0
2016-02-29,6.875,6.8969,6.8403,6.8403,36450,0
2016-03-01,6.8581,7.005,6.8581,6.9965,40561,0
2016-03-02,6.9705,7.0485,6.9705,7.0485,26788,0
2016-03-03,7.0138,7.1007,7.0138,7.0917,11878,0
2016-03-04,7.1351,7.1871,7.1091,7.1785,35521,0
2016-03-07,7.1524,7.2046,7.1309,7.2046,51657,0
2016-03-08,7.1613,7.1683,7.1351,7.1613,31734,0
2016-03-09,7.1785,7.1959,7.1524,7.1613,24209,0
2016-03-10,7.1785,7.2132,7.1266,7.1266,20020,0
2016-03-11,7.1959,7.2653,7.1959,7.2563,30928,0
2016-03-14,7.2478,7.2741,7.2436,7.2653,18615,0
2016-03-15,7.2218,7.2477,7.2046,7.2218,29717,0
2016-03-16,7.2478,7.2826,7.2132,7.2826,40324,0
2016-03-17,7.2741,7.3518,7.2653,7.3171,68437,0
2016-03-18,7.3434,7.3698,7.3171,7.326,47150,0
2016-03-21,7.3651,7.4439,7.3215,7.3478,49587,0
2016-03-22,7.3391,7.4177,7.3305,7.3651,52960,0
2016-03-23,7.3391,7.3741,7.3305,7.3305,52558,0
2016-03-24,7.313,7.313,7.234,7.2692,55973,0
2016-03-28,7.2519,7.304,7.2519,7.2692,36820,0
2016-03-29,7.2604,7.3651,7.2604,7.3651,35257,0
2016-03-30,7.4002,7.4876,7.3828,7.4676,51810,0
2016-03-31,7.4351,7.479,7.4264,7.4528,41339,0
2016-04-01,7.4002,7.479,7.4002,7.4613,47150,0
2016-04-04,7.444,7.4613,7.3828,7.3828,30400,0
2016-04-05,7.3391,7.3567,7.304,7.3045,38149,0
2016-04-06,7.3215,7.3828,7.2953,7.3828,27456,0
2016-04-07,7.3478,7.3651,7.2867,7.304,35773,0
2016-04-08,7.3567,7.3828,7.304,7.3215,31143,0
2016-04-11,7.3651,7.3828,7.304,7.313,29177,0
2016-04-12,7.3215,7.4089,7.3215,7.4002,33149,0
2016-04-13,7.4089,7.4962,7.4068,7.479,45694,0
2016-04-14,7.4962,7.502,7.4613,7.4876,48092,0
2016-04-15,7.47,7.5051,7.4613,7.4876,33812,0
2016-04-18,7.4613,7.5311,7.4613,7.5311,53004,0
2016-04-19,7.5661,7.5837,7.5402,7.5661,42315,0
2016-04-20,7.5971,7.6146,7.5619,7.5885,45067,0
2016-04-21,7.6146,7.6233,7.5531,7.5531,40872,0
2016-04-22,7.5705,7.5783,7.5269,7.5531,25542,0
2016-04-25,7.5619,7.5704,7.5269,7.5354,35376,0
2016-04-26,7.5531,7.6146,7.5531,7.6146,40961,0
2016-04-27,7.6234,7.7027,7.5971,7.6588,80659,0
2016-04-28,7.6673,7.694,7.6234,7.6322,49031,0
2016-04-29,7.6409,7.6499,7.5442,7.5885,30230,0
2016-05-02,7.6146,7.6673,7.6031,7.6146,44545,0
2016-05-03,7.5619,7.5806,7.5179,7.5269,30934,0
2016-05-04,7.4651,7.5089,7.4562,7.4651,33908,0
2016-05-05,7.4826,7.5002,7.4473,7.4738,35297,0
2016-05-06,7.4383,7.5075,7.412,7.4299,40696,0
2016-05-09,7.412,7.4738,7.412,7.43,39547,0
2016-05-10,7.4738,7.5531,7.4738,7.5531,32843,0
2016-05-11,7.5619,7.5619,7.5179,7.5179,37343,0
2016-05-12,7.5705,7.5705,7.4473,7.4914,36732,0
2016-05-13,7.4914,7.5089,7.3858,7.3858,42362,0
2016-05-16,7.3945,7.5179,7.3945,7.5179,43275,0
2016-05-17,7.4826,7.4826,7.3945,7.4035,67699,0
2016-05-18,7.421,7.4562,7.3858,7.421,23412,0
2016-05-19,7.4252,7.4252,7.3632,7.4252,41223,0
2016-05-20,7.4521,7.4788,7.4308,7.4432,18018,0
2016-05-23,7.4432,7.4876,7.4343,7.4608,19879,0
2016-05-24,7.5141,7.5672,7.4521,7.5672,40887,0
2016-05-25,7.5937,7.6382,7.5764,7.6294,39529,0
2016-05-26,7.6382,7.6561,7.5937,7.6473,25081,0
2016-05-27,7.6294,7.674,7.6294,7.6648,23019,0
2016-05-31,7.7002,7.7094,7.6382,7.6561,33486,0
2016-06-01,7.6205,7.6914,7.6205,7.6382,83950,0
2016-06-02,7.6205,7.674,7.6205,7.6562,37209,0
2016-06-03,7.6294,7.6648,7.6029,7.6561,43042,0
2016-06-06,7.6561,7.7357,7.6561,7.7184,32184,0
2016-06-07,7.727,7.7624,7.7094,7.745,62089,0
2016-06-08,7.789,7.789,7.7358,7.7715,52533,0
2016-06-09,7.7715,7.7715,7.7094,7.7537,48666,0
2016-06-10,7.7094,7.745,7.674,7.674,69269,0
2016-06-13,7.6561,7.6914,7.5937,7.6205,49922,0
2016-06-14,7.5937,7.6079,7.5053,7.5585,64040,0
2016-06-15,7.5585,7.5764,7.5141,7.5141,38052,0
2016-06-16,7.5053,7.5053,7.4343,7.4963,62054,0
2016-06-17,7.4963,7.5764,7.4696,7.5496,78399,0
2016-06-20,7.6382,7.6473,7.5764,7.5764,38368,0
2016-06-21,7.652,7.6612,7.5987,7.652,83078,0
2016-06-22,7.6255,7.6879,7.6074,7.6074,67033,0
2016-06-23,7.679,7.7237,7.6612,7.7237,59318,0
2016-06-24,7.3394,7.5002,7.3394,7.4226,135650,0
2016-06-27,7.3928,7.4377,7.1873,7.2053,70401,0
2016-06-28,7.3213,7.3482,7.2588,7.3035,71128,0
2016-06-29,7.3661,7.4646,7.3661,7.4377,55237,0
2016-06-30,7.4465,7.5717,7.4465,7.5629,54503,0
2016-07-01,7.5717,7.6164,7.5225,7.5629,35894,0
2016-07-05,7.536,7.5448,7.4734,7.5181,88471,0
2016-07-06,7.4555,7.5091,7.4465,7.4913,53554,0
2016-07-07,7.5002,7.5272,7.4823,7.4823,34450,0
2016-07-08,7.5448,7.6074,7.5337,7.5987,29541,0
2016-07-11,7.5987,7.652,7.5987,7.652,18447,0
2016-07-12,7.6343,7.7328,7.6343,7.7328,29701,0
2016-07-13,7.7503,7.7596,7.7237,7.7328,63486,0
2016-07-14,7.8936,7.8936,7.7979,7.831,59328,0
2016-07-15,7.831,7.8489,7.7596,7.7596,35079,0
2016-07-18,7.7773,7.8041,7.7596,7.7773,46592,0
2016-07-19,7.7503,7.7862,7.7503,7.7862,34374,0
2016-07-20,7.8269,7.8349,7.7729,7.8269,36499,0
2016-07-21,7.8087,7.8087,7.7729,7.7729,37064,0
2016-07-22,7.7998,7.8178,7.7636,7.8087,38277,0
2016-07-25,7.8269,7.8357,7.7817,7.8178,30109,0
2016-07-26,7.8357,7.8537,7.7998,7.8357,26927,0
2016-07-27,7.8357,7.8808,7.8357,7.872,50671,0
2016-07-28,7.872,7.917,7.8629,7.917,34264,0
2016-07-29,7.872,7.9619,7.872,7.9475,47623,0
2016-08-01,7.9619,7.9711,7.917,7.9439,25531,0
2016-08-02,7.9258,7.9349,7.8537,7.8629,28451,0
2016-08-03,7.8808,7.8898,7.8357,7.8808,9521,0
2016-08-04,7.872,7.9349,7.872,7.8989,16924,0
2016-08-05,7.9258,7.9439,7.9258,7.9259,16709,0
2016-08-08,7.9619,7.9711,7.9349,7.9618,30939,0
2016-08-09,7.9619,7.9888,7.953,7.9664,19139,0
2016-08-10,7.9711,7.9799,7.9349,7.953,48238,0
2016-08-11,7.9711,7.998,7.9619,7.998,31270,0
2016-08-12,7.998,7.998,7.9478,7.9792,15698,0
2016-08-15,7.998,8.025,7.998,8.025,31523,0
2016-08-16,7.9799,8.025,7.9711,8.0069,35947,0
2016-08-17,7.9888,8.0161,7.9888,7.9888,10361,0
2016-08-18,7.9711,8.0161,7.9711,8.0069,43779,0
2016-08-19,7.9888,8.025,7.9887,7.9888,28285,0
2016-08-22,7.9847,8.0479,7.9847,8.0117,28408,0
2016-08-23,8.0388,8.0754,8.0341,8.0659,34534,0
2016-08-24,8.0659,8.0754,8.0299,8.0299,24183,0
2016-08-25,7.9934,8.057,7.9934,8.0388,26423,0
2016-08-26,8.0388,8.0479,7.9847,8.0299,51233,0
2016-08-29,8.0754,8.1295,8.048,8.0659,51019,0
2016-08-30,8.0931,8.1025,8.0479,8.0754,43576,0
2016-08-31,8.0931,8.1114,8.0299,8.0479,50285,0
2016-09-01,8.0931,8.1114,8.0288,8.0388,53010,0
2016-09-02,8.0754,8.1205,8.057,8.0931,26478,0
2016-09-06,8.0842,8.0931,8.0659,8.0931,23743,0
2016-09-07,8.1114,8.1114,8.0684,8.0931,41886,0
2016-09-08,8.1025,8.1205,8.0754,8.1205,27919,0
2016-09-09,8.057,8.0701,7.93,7.9517,92979,0
2016-09-12,7.8664,7.9847,7.801,7.9847,84394,0
2016-09-13,7.8937,7.9117,7.821,7.8302,33782,0
2016-09-14,7.8756,7.8937,7.7849,7.812,61824,0
2016-09-15,7.803,7.9027,7.803,7.8574,40813,0
2016-09-16,7.821,7.9209,7.7756,7.821,32717,0
2016-09-19,7.8664,7.8846,7.821,7.8483,49005,0
2016-09-20,7.8846,7.9209,7.8664,7.8756,50198,0
2016-09-21,7.9167,7.9441,7.8527,7.9441,42610,0
2016-09-22,8.0173,8.0173,7.9534,7.9716,47756,0
2016-09-23,7.935,7.9807,7.935,7.935,44506,0
2016-09-26,7.8891,7.9257,7.88,7.9075,42544,0
2016-09-27,7.8891,7.9716,7.8891,7.9716,34012,0
2016-09-28,7.9897,8.008,7.9075,7.9716,37273,0
2016-09-29,7.9897,8.008,7.8985,7.9441,33382,0
2016-09-30,7.9716,8.0173,7.9441,7.9533,54804,0
2016-10-03,7.9807,8.008,7.935,7.935,31275,0
2016-10-04,7.9623,7.9807,7.8619,7.9075,41073,0
2016-10-05,7.9257,7.9257,7.88,7.8891,66245,0
2016-10-06,7.871,7.8857,7.8436,7.871,204582,0
2016-10-07,7.8527,7.871,7.7978,7.8436,37860,0
2016-10-10,7.88,7.9075,7.8619,7.9075,22527,0
2016-10-11,7.88,7.88,7.743,7.7521,64309,0
2016-10-12,7.7612,7.7978,7.7338,7.743,90890,0
2016-10-13,7.7338,7.7391,7.6425,7.6882,56251,0
2016-10-14,7.7338,7.7612,7.6882,7.7246,55004,0
2016-10-17,7.6972,7.7063,7.6333,7.6515,72753,0
2016-10-18,7.7521,7.7795,7.6882,7.7246,52442,0
2016-10-19,7.7612,7.7612,7.7156,7.7513,50139,0
2016-10-20,7.7569,7.8489,7.7107,7.7475,62699,0
2016-10-21,7.7569,7.7935,7.7291,7.7751,30122,0
2016-10-24,7.8212,7.8212,7.7613,7.812,89977,0
2016-10-25,7.8028,7.8212,7.7818,7.8028,37573,0
2016-10-26,7.7751,7.8212,7.7591,7.812,49473,0
2016-10-27,7.8489,7.8489,7.7475,7.7659,81916,0
2016-10-28,7.8028,7.8205,7.7383,7.7383,74368,0
2016-10-31,7.7198,7.775,7.7198,7.7569,38167,0
2016-11-01,7.7935,7.7935,7.6369,7.683,67221,0
2016-11-02,7.6646,7.682,7.6177,7.6221,36847,0
2016-11-03,7.6554,7.659,7.5266,7.5356,57911,0
2016-11-04,7.5633,7.5633,7.4989,7.5356,58083,0
2016-11-07,7.6002,7.6854,7.5909,7.6461,81058,0
2016-11-08,7.6186,7.7015,7.6186,7.6554,49454,0
2016-11-09,7.5633,7.7106,7.5172,7.683,80213,0
2016-11-10,7.7475,7.7569,7.6461,7.683,80604,0
2016-11-11,7.6554,7.6646,7.6092,7.6374,56375,0
2016-11-14,7.6369,7.6645,7.5909,7.6278,77280,0
2016-11-15,7.6554,7.6948,7.6278,7.6646,51450,0
2016-11-16,7.6554,7.7291,7.6461,7.7106,69065,0
2016-11-17,7.6922,7.8305,7.6922,7.7751,61309,0
2016-11-18,7.8076,7.8355,7.7519,7.7519,68478,0
2016-11-21,7.8262,7.8355,7.7797,7.817,59025,0
2016-11-22,7.8634,7.8818,7.8355,7.8818,263552,0
2016-11-23,7.8448,7.9654,7.8076,7.9099,99139,0
2016-11-25,7.9563,8.0099,7.9283,7.9469,45444,0
2016-11-28,7.9843,7.9843,7.9005,7.9476,97831,0
2016-11-29,7.9191,8.0026,7.8912,8.0026,91746,0
2016-11-30,8.0026,8.0489,7.9283,7.9747,172426,0
2016-12-01,8.0026,8.0026,7.8818,7.9283,59738,0
2016-12-02,7.9563,7.9563,7.8912,7.9099,53844,0
2016-12-05,7.9563,7.9843,7.8912,7.9654,91588,0
2016-12-06,7.9654,8.0675,7.9563,8.0397,65370,0
2016-12-07,8.0768,8.1696,8.0499,8.1326,81062,0
2016-12-08,8.1417,8.2222,8.1141,8.1976,341339,0
2016-12-09,8.179,8.2533,8.1604,8.2441,38350,0
2016-12-12,8.2346,8.2533,8.1696,8.2441,82306,0
2016-12-13,8.2905,8.3646,8.2624,8.3646,133262,0
2016-12-14,8.3833,8.3833,8.2068,8.2068,126210,0
2016-12-15,8.2441,8.2495,7.9843,8.2346,92038,0
2016-12-16,8.2905,8.2998,8.2624,8.281,38976,0
2016-12-19,8.2905,8.3461,8.2275,8.2346,148999,0
2016-12-20,8.2954,8.2954,8.2114,8.2486,74739,0
2016-12-21,8.2767,8.3018,8.1833,8.2114,53691,0
2016-12-22,8.2582,8.2863,8.202,8.2114,51168,0
2016-12-23,8.2114,8.2302,8.1739,8.2206,66344,0
2016-12-27,8.2863,8.3039,8.2302,8.2674,57810,0
2016-12-28,8.3049,8.3049,8.2114,8.2394,45364,0
2016-12-29,8.2674,8.2954,8.1926,8.2206,40755,0
2016-12-30,8.2674,8.2835,8.1926,8.202,58885,0
2017-01-03,8.2206,8.417,8.2178,8.417,109436,0
2017-01-04,8.3796,8.4266,8.3796,8.4266,43610,0
2017-01-05,8.4266,8.4266,8.3985,8.4076,39710,0
2017-01-06,8.4546,8.5386,8.4451,8.5294,83653,0
2017-01-09,8.5294,8.6041,8.5294,8.6041,98326,0
2017-01-10,8.6602,8.6697,8.5949,8.6039,57374,0
2017-01-11,8.6415,8.6509,8.576,8.5855,49922,0
2017-01-12,8.6229,8.6415,8.5883,8.6415,54654,0
2017-01-13,8.6602,8.735,8.6541,8.6977,52879,0
2017-01-17,8.735,8.7537,8.6041,8.6041,108064,0
2017-01-18,8.6509,8.6509,8.5669,8.6041,34993,0
2017-01-19,8.6321,8.6321,8.4546,8.5014,122544,0
2017-01-20,8.5248,8.5624,8.4965,8.5624,35765,0
2017-01-23,8.6097,8.6851,8.5342,8.5437,59413,0
2017-01-24,8.6851,8.6851,8.572,8.6661,61996,0
2017-01-25,8.6661,8.7321,8.5624,8.7321,119011,0
2017-01-26,8.7978,8.8168,8.7507,8.8028,62814,0
2017-01-27,8.8546,8.8546,8.7791,8.7886,47492,0
2017-01-30,8.8262,8.8262,8.7415,8.7507,47130,0
2017-01-31,8.7886,8.8074,8.7415,8.7415,36281,0
2017-02-01,8.7886,8.7978,8.7415,8.7886,51501,0
2017-02-02,8.8074,8.8074,8.7603,8.7886,53936,0
2017-02-03,8.8262,8.8546,8.8074,8.8546,79898,0
2017-02-06,8.8546,8.8638,8.821,8.8546,30190,0
2017-02-07,8.8828,8.8828,8.8168,8.8546,51264,0
2017-02-08,8.845,8.892,8.8356,8.892,53768,0
2017-02-09,8.911,8.9392,8.8828,8.9203,53777,0
2017-02-10,8.9485,8.9956,8.9485,8.9956,54221,0
2017-02-13,9.0148,9.0829,8.9865,9.0704,56924,0
2017-02-14,9.099,9.1086,9.0622,9.0799,89759,0
2017-02-15,9.1086,9.1372,9.0526,9.1372,85284,0
2017-02-16,9.1133,9.121,9.0942,9.0942,45142,0
2017-02-17,9.0847,9.0942,9.028,9.0659,36251,0
2017-02-21,9.0752,9.0942,9.0564,9.0752,70363,0
2017-02-22,9.028,9.0942,9.009,9.0659,35891,0
2017-02-23,9.0942,9.1133,9.0659,9.1038,49973,0
2017-02-24,9.0752,9.0942,9.0374,9.0847,51308,0
2017-02-27,9.0942,9.1133,9.0565,9.1038,69643,0
2017-02-28,9.1324,9.1324,9.0187,9.028,202140,0
2017-03-01,9.0564,9.1709,9.0564,9.1709,290185,0
2017-03-02,9.1709,9.1709,9.1038,9.1229,47056,0
2017-03-03,9.1229,9.1229,9.0659,9.0847,40287,0
2017-03-06,9.0847,9.1038,9.0471,9.0752,140099,0
2017-03-07,9.0752,9.0752,9.028,9.0564,44264,0
2017-03-08,9.0564,9.0564,9.009,9.0374,34046,0
2017-03-09,9.0564,9.0564,8.9189,8.9712,69392,0
2017-03-10,9.0187,9.0442,8.9901,9.0374,40027,0
2017-03-13,9.0471,9.0525,9.028,9.0471,12741,0
2017-03-14,8.9996,9.0422,8.9712,8.9901,34171,0
2017-03-15,8.9804,9.0752,8.9804,9.0742,39482,0
2017-03-16,9.1038,9.1278,9.0847,9.0942,59256,0
2017-03-17,9.1324,9.1805,9.1038,9.1805,39269,0
2017-03-20,9.1805,9.2271,9.1661,9.199,38173,0
2017-03-21,9.2357,9.2539,9.1038,9.1133,24685,0
2017-03-22,9.1278,9.1468,9.0131,9.1278,48640,0
2017-03-23,9.1468,9.2416,9.099,9.1951,55657,0
2017-03-24,9.1951,9.1951,9.0704,9.1757,50427,0
2017-03-27,9.1372,9.1853,9.1181,9.1853,46923,0
2017-03-28,9.2048,9.2608,9.1661,9.2608,29064,0
2017-03-29,9.2608,9.2608,9.2231,9.251,34094,0
2017-03-30,9.2416,9.2997,9.1853,9.2802,24842,0
2017-03-31,9.29,9.4331,9.2608,9.3192,78608,0
2017-04-03,9.3389,9.3389,9.2802,9.3094,143448,0
2017-04-04,9.2997,9.2997,9.2416,9.2997,33065,0
2017-04-05,9.2997,9.3094,9.1661,9.1661,75177,0
2017-04-06,9.2231,9.3389,9.1661,9.2416,63545,0
2017-04-07,9.2048,9.251,9.1853,9.2416,58825,0
2017-04-10,9.251,9.3292,9.2416,9.2988,52313,0
2017-04-11,9.3094,9.3192,9.2705,9.29,56734,0
2017-04-12,9.2997,9.3292,9.2705,9.2802,96319,0
2017-04-13,9.2705,9.29,9.251,9.2802,73862,0
2017-04-17,9.2997,9.3114,9.251,9.251,87190,0
2017-04-18,9.2802,9.3094,9.2135,9.2802,57816,0
2017-04-19,9.2948,9.3439,9.2754,9.3242,284546,0
2017-04-20,9.3339,9.3995,9.2948,9.3995,45335,0
2017-04-21,9.3797,9.4193,9.3439,9.4093,33746,0
2017-04-24,9.4888,9.543,9.4291,9.543,59687,0
2017-04-25,9.573,9.633,9.543,9.633,49848,0
2017-04-26,9.651,9.732,9.613,9.697,204693,0
2017-04-27,9.717,9.757,9.651,9.688,103235,0
2017-04-28,9.661,9.707,9.641,9.678,77479,0
2017-05-01,9.707,9.707,9.641,9.641,41885,0
2017-05-02,9.661,9.693,9.633,9.688,70627,0
2017-05-03,9.669,9.727,9.669,9.727,62375,0
2017-05-04,9.737,9.757,9.651,9.651,92207,0
2017-05-05,9.697,9.737,9.651,9.727,40326,0
2017-05-08,9.737,9.737,9.669,9.688,34693,0
2017-05-09,9.717,9.757,9.688,9.707,51535,0
2017-05-10,9.717,9.747,9.697,9.737,45248,0
2017-05-11,9.737,9.74,9.669,9.688,53802,0
2017-05-12,9.669,9.678,9.563,9.678,170557,0
2017-05-15,9.688,9.757,9.669,9.727,61530,0
2017-05-16,9.707,9.767,9.707,9.747,55348,0
2017-05-17,9.688,9.697,9.553,9.563,50108,0
2017-05-18,9.543,9.617,9.525,9.603,51636,0
2017-05-19,9.618,9.703,9.618,9.703,31184,0
2017-05-22,9.693,9.801,9.674,9.773,35694,0
2017-05-23,9.801,9.858,9.795,9.848,158724,0
2017-05-24,9.848,9.848,9.82,9.829,68892,0
2017-05-25,9.829,9.888,9.829,9.888,49941,0
2017-05-26,9.868,9.974,9.868,9.956,124490,0
2017-05-30,9.908,9.918,9.863,9.918,38089,0
2017-05-31,9.898,9.949,9.893,9.918,45625,0
2017-06-01,9.946,9.946,9.839,9.858,51962,0
2017-06-02,9.858,9.937,9.839,9.918,24790,0
2017-06-05,9.937,9.984,9.937,9.946,27267,0
2017-06-06,9.918,9.984,9.918,9.984,21504,0
2017-06-07,10.003,10.053,9.946,10.023,69988,0
2017-06-08,10.003,10.023,9.993,10.023,55728,0
2017-06-09,10.023,10.033,9.965,10.003,67589,0
2017-06-12,9.984,9.993,9.927,9.965,36929,0
2017-06-13,9.993,10.033,9.965,10.003,32409,0
2017-06-14,10.003,10.043,9.974,10.023,26680,0
2017-06-15,9.965,10.003,9.946,10.003,35797,0
2017-06-16,9.974,9.984,9.927,9.937,38351,0
2017-06-19,9.965,9.998,9.908,9.908,81701,0
2017-06-20,9.908,9.918,9.898,9.898,65271,0
2017-06-21,9.883,9.904,9.834,9.853,52059,0
2017-06-22,9.893,9.903,9.824,9.903,60117,0
2017-06-23,9.883,9.903,9.843,9.893,68574,0
2017-06-26,9.913,9.941,9.853,9.932,60235,0
2017-06-27,9.951,9.961,9.853,9.863,33835,0
2017-06-28,9.913,9.951,9.863,9.951,34218,0
2017-06-29,9.951,9.961,9.843,9.941,42354,0
2017-06-30,9.932,9.97,9.863,9.961,52111,0
2017-07-03,9.951,10.009,9.913,10.009,50765,0
2017-07-05,10.009,10.009,9.893,9.99,34538,0
2017-07-06,9.97,9.97,9.863,9.863,44220,0
2017-07-07,9.932,10.059,9.913,10.009,101401,0
2017-07-10,10.009,10.059,9.99,10.039,33695,0
2017-07-11,10.049,10.078,10.014,10.019,43441,0
2017-07-12,10.059,10.195,10.059,10.136,62173,0
2017-07-13,10.146,10.146,10.059,10.078,42285,0
2017-07-14,10.088,10.155,10.078,10.146,30040,0
2017-07-17,10.146,10.195,10.136,10.175,41101,0
2017-07-18,10.185,10.407,10.126,10.224,80559,0
2017-07-19,10.234,10.331,10.195,10.331,144359,0
2017-07-20,10.351,10.419,10.262,10.272,56042,0
2017-07-21,10.311,10.37,10.272,10.341,50215,0
2017-07-24,10.419,10.419,10.282,10.37,80966,0
2017-07-25,10.321,10.37,10.234,10.37,30912,0
2017-07-26,10.37,10.428,10.341,10.36,44807,0
2017-07-27,10.389,10.399,10.331,10.36,48223,0
2017-07-28,10.37,10.439,10.341,10.389,42170,0
2017-07-31,10.419,10.449,10.341,10.399,89688,0
2017-08-01,10.429,10.429,10.282,10.321,76484,0
2017-08-02,10.351,10.37,10.262,10.272,60581,0
2017-08-03,10.311,10.335,10.242,10.272,46550,0
2017-08-04,10.321,10.341,10.272,10.292,26448,0
2017-08-07,10.311,10.322,10.259,10.272,51206,0
2017-08-08,10.272,10.292,10.223,10.233,77311,0
2017-08-09,10.184,10.242,10.125,10.145,57037,0
2017-08-10,10.095,10.157,9.821,9.89,80863,0
2017-08-11,9.753,9.978,9.654,9.948,75479,0
2017-08-14,10.017,10.076,9.988,10.017,51592,0
2017-08-15,9.997,10.017,9.948,9.988,61671,0
2017-08-16,9.997,10.095,9.997,10.047,42814,0
2017-08-17,10.007,10.076,9.91,9.934,62632,0
2017-08-18,9.91,9.997,9.841,9.988,49823,0
2017-08-21,9.958,9.997,9.92,9.997,33828,0
2017-08-22,10.047,10.077,9.997,10.067,47849,0
2017-08-23,10.027,10.116,10.017,10.106,48644,0
2017-08-24,10.096,10.146,10.057,10.087,64008,0
2017-08-25,10.116,10.146,10.037,10.116,28808,0
2017-08-28,10.126,10.126,10.047,10.116,36775,0
2017-08-29,10.047,10.077,10.017,10.057,44763,0
2017-08-30,10.067,10.116,10.037,10.087,41158,0
2017-08-31,10.106,10.146,10.096,10.146,29744,0
2017-09-01,10.185,10.294,10.185,10.294,45154,0
2017-09-05,10.225,10.353,10.087,10.096,30167,0
2017-09-06,10.146,10.264,10.101,10.126,26240,0
2017-09-07,10.146,10.195,10.138,10.165,49851,0
2017-09-08,10.155,10.264,10.151,10.175,35787,0
2017-09-11,10.235,10.294,10.215,10.294,24957,0
2017-09-12,10.313,10.353,10.284,10.353,52719,0
2017-09-13,10.343,10.343,10.264,10.264,21389,0
2017-09-14,10.294,10.313,10.264,10.313,36912,0
2017-09-15,10.333,10.531,10.264,10.274,66511,0
2017-09-18,10.303,10.353,10.294,10.343,30750,0
2017-09-19,10.363,10.44,10.363,10.412,39450,0
2017-09-20,10.383,10.511,10.383,10.461,30301,0
2017-09-21,10.461,10.561,10.432,10.474,57138,0
2017-09-22,10.491,10.531,10.451,10.481,47375,0
2017-09-25,10.481,10.481,10.352,10.442,36260,0
2017-09-26,10.471,10.491,10.352,10.481,76499,0
2017-09-27,10.491,10.491,10.402,10.471,29479,0
2017-09-28,10.471,10.491,10.446,10.491,18911,0
2017-09-29,10.501,10.544,10.491,10.541,26852,0
2017-10-02,10.581,10.63,10.571,10.622,43499,0
2017-10-03,10.64,10.7,10.64,10.7,33635,0
2017-10-04,10.7,10.72,10.68,10.69,26092,0
2017-10-05,10.68,10.7,10.675,10.7,27064,0
2017-10-06,10.7,10.73,10.68,10.7,31565,0
2017-10-09,10.68,10.769,10.68,10.71,30504,0
2017-10-10,10.75,10.75,10.67,10.71,53074,0
2017-10-11,10.67,10.716,10.67,10.69,29923,0
2017-10-12,10.65,10.769,10.65,10.74,42635,0
2017-10-13,10.75,10.759,10.72,10.74,32084,0
2017-10-16,10.789,10.899,10.759,10.769,40609,0
2017-10-17,10.799,10.799,10.769,10.769,43459,0
2017-10-18,10.769,10.799,10.71,10.72,57170,0
2017-10-19,10.69,10.72,10.64,10.69,56883,0
2017-10-20,10.69,10.75,10.66,10.68,69272,0
2017-10-23,10.71,10.75,10.63,10.63,41489,0
2017-10-24,10.74,10.74,10.7,10.73,47126,0
2017-10-25,10.73,10.73,10.5,10.65,44561,0
2017-10-26,10.67,10.7,10.57,10.575,30290,0
2017-10-27,10.63,10.68,10.61,10.66,17252,0
2017-10-30,10.61,10.65,10.58,10.6,39958,0
2017-10-31,10.66,10.67,10.6,10.64,69289,0
2017-11-01,10.66,10.69,10.6,10.63,120265,0
2017-11-02,10.57,10.61,10.5002,10.6,65223,0
2017-11-03,10.62,10.62,10.56,10.56,49399,0
2017-11-06,10.56,10.59,10.5091,10.56,83224,0
2017-11-07,10.53,10.53,10.5,10.53,69137,0
2017-11-08,10.52,10.55,10.49,10.51,73313,0
2017-11-09,10.45,10.51,10.42,10.5,39118,0
2017-11-10,10.45,10.5,10.45,10.46,50051,0
