Date,Open,High,Low,Close,Volume,OpenInt
2007-07-16,8.2561,8.6113,8.1315,8.1848,1970280,0
2007-07-17,8.3093,8.5314,8.0873,8.4514,1006093,0
2007-07-18,8.478,8.5581,8.407,8.487,580986,0
2007-07-19,8.5314,8.5314,8.3983,8.416,382881,0
2007-07-20,8.4427,8.478,8.2204,8.2827,267998,0
2007-07-23,8.4337,8.4337,8.2916,8.336,170402,0
2007-07-24,8.2827,8.2827,8.1315,8.2115,338968,0
2007-07-25,8.176,8.2204,8.176,8.176,248553,0
2007-07-26,8.176,8.176,8.0426,8.1139,358816,0
2007-07-27,8.1315,8.1315,8.0426,8.0693,215426,0
2007-07-30,8.0693,8.2561,8.0693,8.2471,179657,0
2007-07-31,8.2204,8.2649,8.1315,8.1582,124755,0
2007-08-01,8.2115,8.2204,8.1225,8.1671,118796,0
2007-08-02,8.176,8.2115,7.9982,8.0782,177316,0
2007-08-03,8.0426,8.1049,7.7406,7.7406,227888,0
2007-08-06,7.7316,8.0693,7.3851,7.8382,413824,0
2007-08-07,7.9094,7.9715,7.7761,7.9272,73941,0
2007-08-08,7.8205,8.1937,7.8205,8.1582,171514,0
2007-08-09,8.0873,8.0873,7.8827,8.0426,47991,0
2007-08-10,7.9982,8.0426,7.9094,7.9982,79036,0
2007-08-13,8.0426,8.1049,7.7849,7.8205,171960,0
2007-08-14,7.874,7.9183,7.7849,7.7938,176734,0
2007-08-15,7.7849,7.9982,7.7761,7.8649,87461,0
2007-08-16,7.7849,7.8649,7.5539,7.7316,335056,0
2007-08-17,7.9892,8.2561,7.8649,8.2381,367437,0
2007-08-20,8.1848,8.2204,7.9982,8.0515,49413,0
2007-08-21,8.0873,8.2649,8.0873,8.2471,301084,0
2007-08-22,8.2561,8.4427,8.2561,8.4337,187713,0
2007-08-23,8.4693,8.4693,8.2204,8.3449,35263,0
2007-08-24,8.2827,8.5227,8.2204,8.4249,126525,0
2007-08-27,8.3983,8.407,8.0873,8.327,102531,0
2007-08-28,8.2204,8.3537,8.1937,8.2115,28880,0
2007-08-29,8.1848,8.3093,8.1848,8.2649,54358,0
2007-08-30,8.3093,8.3983,8.2204,8.3983,181102,0
2007-08-31,8.4427,8.5314,8.3537,8.4427,107096,0
2007-09-04,8.4603,8.5227,8.4427,8.478,66690,0
2007-09-05,8.407,8.4427,8.3093,8.3983,59975,0
2007-09-06,8.3983,8.407,8.2204,8.2649,43001,0
2007-09-07,8.2294,8.3093,8.176,8.3093,91194,0
2007-09-10,8.3449,8.3537,8.2649,8.336,108126,0
2007-09-11,8.3537,8.3716,8.2204,8.3093,133767,0
2007-09-12,8.3537,8.416,8.336,8.3716,142682,0
2007-09-13,8.3983,8.487,8.3537,8.4427,157429,0
2007-09-14,8.4249,8.487,8.4249,8.4693,111988,0
2007-09-17,8.487,8.487,8.4249,8.4693,111071,0
2007-09-18,8.4337,8.5404,8.3983,8.5314,133619,0
2007-09-19,8.5314,8.5493,8.487,8.5493,132663,0
2007-09-20,8.5314,8.5314,8.4959,8.5227,153039,0
2007-09-21,8.5404,8.5493,8.487,8.5314,131106,0
2007-09-24,8.5227,8.5314,8.487,8.5138,51359,0
2007-09-25,8.5138,8.6027,8.5138,8.576,162552,0
2007-09-26,8.6027,8.647,8.5314,8.6113,109643,0
2007-09-27,8.6113,8.6292,8.4603,8.5847,210384,0
2007-09-28,8.576,8.7003,8.478,8.6648,3457826,0
2007-10-01,8.638,8.6558,8.4693,8.5847,288807,0
2007-10-02,8.6648,8.8958,8.638,8.798,659752,0
2007-10-03,8.7537,8.8513,8.7092,8.8513,222251,0
2007-10-04,8.8513,8.8869,8.7804,8.8247,162133,0
2007-10-05,8.878,8.8869,8.8425,8.8869,209513,0
2007-10-08,8.8869,8.8869,8.8425,8.878,103235,0
2007-10-09,8.8692,8.878,8.798,8.8513,114330,0
2007-10-10,8.8692,8.8692,8.7804,8.8425,55073,0
2007-10-11,8.8425,8.8425,8.7537,8.807,81057,0
2007-10-12,8.807,8.8692,8.6648,8.8247,122883,0
2007-10-15,8.807,8.807,8.4514,8.718,151508,0
2007-10-16,8.7092,8.8425,8.638,8.7626,66991,0
2007-10-17,8.8337,8.8337,8.6558,8.7092,58686,0
2007-10-18,8.647,8.7891,8.4427,8.7891,131855,0
2007-10-19,8.7714,8.7714,8.487,8.5404,144836,0
2007-10-22,8.5227,8.7092,8.487,8.6558,77429,0
2007-10-23,8.7092,8.718,8.6204,8.718,108904,0
2007-10-24,8.6736,8.736,8.5314,8.7092,72911,0
2007-10-25,8.7092,8.7092,8.487,8.5314,109543,0
2007-10-26,8.6736,8.7092,8.5493,8.6204,97400,0
2007-10-29,8.647,8.6736,8.5314,8.6292,80159,0
2007-10-30,8.6113,8.638,8.5314,8.5581,64968,0
2007-10-31,8.576,8.6113,8.5314,8.5404,83006,0
2007-11-01,8.5314,8.5581,8.3983,8.4514,180618,0
2007-11-02,8.5314,8.6648,8.3626,8.478,77103,0
2007-11-05,8.2737,8.327,8.0606,8.2561,114936,0
2007-11-06,8.2649,8.6113,8.2649,8.5938,124512,0
2007-11-07,8.7003,8.7003,8.416,8.5047,148384,0
2007-11-08,8.5138,8.6292,8.3537,8.5227,154504,0
2007-11-09,8.4427,8.5404,8.2561,8.4337,110149,0
2007-11-12,8.4427,8.6204,8.3537,8.5493,88914,0
2007-11-13,8.6204,8.6648,8.5314,8.647,98949,0
2007-11-14,8.5493,8.6648,8.487,8.5404,84688,0
2007-11-15,8.5047,8.5493,8.3716,8.4959,69285,0
2007-11-16,8.5047,8.5493,8.3093,8.4959,89281,0
2007-11-19,8.4427,8.5138,8.3983,8.5138,129757,0
2007-11-20,8.5138,8.5138,8.2204,8.4249,136505,0
2007-11-21,8.407,8.487,8.2737,8.3182,94390,0
2007-11-23,8.3803,8.6113,8.2827,8.5671,52667,0
2007-11-26,8.5493,8.6558,8.3803,8.4249,192329,0
2007-11-27,8.4514,8.576,8.416,8.5493,103250,0
2007-11-28,8.576,8.6648,8.5671,8.6648,172831,0
2007-11-29,8.6558,8.6736,8.576,8.6204,191932,0
2007-11-30,8.6204,8.7447,8.576,8.6648,441333,0
2007-12-03,8.6292,8.7537,8.5671,8.5671,133216,0
2007-12-04,8.6204,8.7092,8.5138,8.6736,133005,0
2007-12-05,8.7447,8.7447,8.6204,8.7003,71781,0
2007-12-06,8.7003,8.807,8.7003,8.807,218732,0
2007-12-07,8.7804,8.8425,8.7537,8.798,123351,0
2007-12-10,8.798,8.8692,8.7714,8.8337,288316,0
2007-12-11,8.8425,8.8603,8.6113,8.6558,157927,0
2007-12-12,8.7891,8.8425,8.6915,8.8247,296104,0
2007-12-13,8.8247,8.8337,8.7891,8.8247,279433,0
2007-12-14,8.7537,8.8425,8.638,8.736,96069,0
2007-12-17,8.6825,8.798,8.6204,8.7537,81344,0
2007-12-18,8.798,8.8425,8.7537,8.8247,141033,0
2007-12-19,8.798,8.8425,8.7537,8.8337,69354,0
2007-12-20,8.8425,8.8425,8.6915,8.8247,100860,0
2007-12-21,8.8692,8.878,8.7891,8.878,459500,0
2007-12-24,8.8692,8.9047,8.8513,8.9047,100022,0
2007-12-26,8.8513,8.8869,8.8158,8.8869,154933,0
2007-12-27,8.8869,8.8869,8.6648,8.6648,94720,0
2007-12-28,8.727,8.8425,8.7092,8.7447,73829,0
2007-12-31,8.7092,8.8158,8.6204,8.638,112693,0
2008-01-02,8.638,8.8247,8.638,8.7891,260173,0
2008-01-03,8.7891,8.8513,8.638,8.6558,229135,0
2008-01-04,8.6558,8.798,8.6292,8.6292,146385,0
2008-01-07,8.6648,8.798,8.647,8.7447,251697,0
2008-01-08,8.7447,8.7891,8.638,8.6648,89333,0
2008-01-09,8.6648,8.7804,8.647,8.7626,155421,0
2008-01-10,8.6915,8.8513,8.6648,8.8337,220473,0
2008-01-11,8.7537,8.798,8.6292,8.6292,117357,0
2008-01-14,8.6648,8.6825,8.6027,8.647,96633,0
2008-01-15,8.5581,8.7537,8.5047,8.6915,112510,0
2008-01-16,8.6825,8.7447,8.6648,8.7092,130933,0
2008-01-17,8.7092,8.7092,8.407,8.4249,69850,0
2008-01-18,8.3449,8.6292,8.176,8.3449,145276,0
2008-01-22,7.8294,8.736,7.7583,8.416,296312,0
2008-01-23,8.2027,8.6915,7.9982,8.6558,121828,0
2008-01-24,8.6915,8.6915,8.1937,8.5227,116655,0
2008-01-25,8.6027,8.7003,8.5314,8.7003,85954,0
2008-01-28,8.6736,8.727,8.5314,8.6113,92906,0
2008-01-29,8.6292,8.6736,8.4514,8.6648,64950,0
2008-01-30,8.6204,8.7891,8.5404,8.5493,66918,0
2008-01-31,8.4427,8.798,8.3893,8.798,149569,0
2008-02-01,8.798,8.798,8.2737,8.5938,190346,0
2008-02-04,8.5404,8.6558,8.4427,8.5138,62975,0
2008-02-05,8.4427,8.7092,8.3716,8.5581,198577,0
2008-02-06,8.6204,8.7092,8.4427,8.4514,53169,0
2008-02-07,8.416,8.7092,8.3803,8.5404,50725,0
2008-02-08,8.4514,8.6204,8.4427,8.5404,73950,0
2008-02-11,8.5227,8.5314,8.3983,8.3983,115083,0
2008-02-12,8.4249,8.4249,8.3182,8.327,104628,0
2008-02-13,8.3983,8.5938,8.3182,8.5938,53011,0
2008-02-14,8.4427,8.5227,8.176,8.4959,114570,0
2008-02-15,8.2827,8.4603,8.2649,8.327,64401,0
2008-02-19,8.3626,8.4693,8.2204,8.3803,77780,0
2008-02-20,8.336,8.5227,8.2737,8.4427,101491,0
2008-02-21,8.487,8.6113,8.2649,8.2649,84026,0
2008-02-22,8.2827,8.4427,8.1049,8.3716,141509,0
2008-02-25,8.3537,8.4514,8.2204,8.4514,90590,0
2008-02-26,8.3983,8.638,8.2561,8.478,115681,0
2008-02-27,8.416,8.576,8.3182,8.3893,87527,0
2008-02-28,8.327,8.3626,8.2204,8.2204,152333,0
2008-02-29,8.2115,8.2561,8.0782,8.1315,198485,0
2008-03-03,8.1493,8.3537,8.0159,8.0606,159970,0
2008-03-04,8.0426,8.2471,8.0339,8.2294,84403,0
2008-03-05,8.2737,8.336,7.9982,8.0159,115299,0
2008-03-06,7.9982,8.1049,7.9272,7.9272,127790,0
2008-03-07,7.9094,8.3626,7.9094,8.0515,58049,0
2008-03-10,8.0873,8.2916,8.0159,8.0606,57046,0
2008-03-11,8.176,8.4337,8.176,8.4337,83536,0
2008-03-12,8.4427,8.6204,8.3716,8.407,103692,0
2008-03-13,8.3003,8.6027,8.1225,8.5138,78771,0
2008-03-14,8.5671,8.5671,8.2561,8.4249,71050,0
2008-03-17,8.2027,8.4693,8.0873,8.407,165904,0
2008-03-18,8.478,8.576,8.3983,8.5314,191766,0
2008-03-19,8.576,8.6113,8.4249,8.4427,117949,0
2008-03-20,8.6204,8.7537,8.4427,8.7092,621159,0
2008-03-24,8.7537,8.8337,8.6648,8.7447,265728,0
2008-03-25,8.7714,8.8337,8.6736,8.7714,240120,0
2008-03-26,8.7092,8.798,8.647,8.7891,96711,0
2008-03-27,8.8158,8.8158,8.6648,8.6648,88270,0
2008-03-28,8.6204,8.736,8.5404,8.5404,92419,0
2008-03-31,8.6648,8.7891,8.6648,8.7891,87813,0
2008-04-01,8.7891,8.807,8.6825,8.807,207934,0
2008-04-02,8.7891,8.8425,8.7537,8.8247,203916,0
2008-04-03,8.7626,8.807,8.576,8.6825,186924,0
2008-04-04,8.718,8.7891,8.487,8.6915,46493,0
2008-04-07,8.727,8.7537,8.6648,8.7092,40811,0
2008-04-08,8.6648,8.798,8.5404,8.727,31998,0
2008-04-09,8.7537,8.798,8.7092,8.7092,136009,0
2008-04-10,8.736,8.8247,8.7092,8.736,110501,0
2008-04-11,8.6558,8.8337,8.6558,8.727,305738,0
2008-04-14,8.7092,8.8247,8.6292,8.7804,290057,0
2008-04-15,8.807,8.807,8.6292,8.798,94092,0
2008-04-16,8.8337,8.8692,8.7804,8.8603,146974,0
2008-04-17,8.8247,8.8603,8.7804,8.8158,104395,0
2008-04-18,8.8692,8.9402,8.6915,8.9136,559528,0
2008-04-21,8.878,8.8958,8.5314,8.8603,48387,0
2008-04-22,8.807,8.9226,8.7891,8.9047,141493,0
2008-04-23,8.8958,8.8958,8.727,8.798,29920,0
2008-04-24,8.8247,8.9314,8.6736,8.9314,116079,0
2008-04-25,8.9402,8.9492,8.7804,8.9402,201241,0
2008-04-28,8.9402,9.0648,8.8869,9.0381,138806,0
2008-04-29,9.0469,9.0914,8.9846,9.0469,54627,0
2008-04-30,9.0558,9.0735,9.0026,9.0735,91514,0
2008-05-01,8.9935,9.537,8.9935,9.509,219003,0
2008-05-02,9.546,9.686,9.509,9.615,182634,0
2008-05-05,9.633,9.668,9.509,9.624,109021,0
2008-05-06,9.572,9.794,9.509,9.794,103532,0
2008-05-07,9.785,9.822,9.518,9.555,76682,0
2008-05-08,9.572,9.606,9.555,9.564,42273,0
2008-05-09,9.589,9.767,9.518,9.65,97615,0
2008-05-12,9.677,9.839,9.659,9.839,86453,0
2008-05-13,9.831,9.864,9.713,9.813,39787,0
2008-05-14,9.803,9.935,9.659,9.659,45511,0
2008-05-15,9.641,9.881,9.528,9.822,53657,0
2008-05-16,9.881,9.908,9.732,9.785,79418,0
2008-05-19,9.758,9.998,9.749,9.898,197933,0
2008-05-20,9.857,9.988,9.857,9.962,161194,0
2008-05-21,9.953,10.043,9.848,9.873,133410,0
2008-05-22,9.881,10.174,9.881,10.114,91877,0
2008-05-23,10.061,10.273,9.971,10.202,177617,0
2008-05-27,10.219,10.318,10.184,10.292,157816,0
2008-05-28,10.345,10.433,10.174,10.407,101687,0
2008-05-29,10.398,10.665,10.363,10.656,85768,0
2008-05-30,10.665,10.665,10.174,10.255,1135650,0
2008-06-02,10.228,10.416,9.979,10.052,450437,0
2008-06-03,10.097,10.193,9.998,10.139,892799,0
2008-06-04,10.097,10.372,10.07,10.327,584792,0
2008-06-05,10.336,10.513,10.061,10.513,355793,0
2008-06-06,10.459,10.63,10.354,10.424,215022,0
2008-06-09,10.416,10.576,10.228,10.246,138725,0
2008-06-10,10.193,10.513,10.043,10.433,134966,0
2008-06-11,10.381,10.381,10.016,10.016,131089,0
2008-06-12,10.079,10.345,9.962,10.007,80744,0
2008-06-13,10.087,10.219,9.926,10.052,139889,0
2008-06-16,10.034,10.345,9.908,10.211,162880,0
2008-06-17,10.202,10.327,10.034,10.034,111583,0
2008-06-18,9.971,10.228,9.839,9.864,111862,0
2008-06-19,9.857,10.016,9.668,9.822,175156,0
2008-06-20,9.785,10.007,9.564,9.848,309292,0
2008-06-23,9.873,9.988,9.732,9.944,290586,0
2008-06-24,9.864,10.184,9.776,9.776,124059,0
2008-06-25,9.785,10.131,9.785,9.988,112756,0
2008-06-26,9.864,9.917,9.668,9.704,113188,0
2008-06-27,9.776,10.504,9.598,10.318,1718233,0
2008-06-30,10.283,10.3,9.822,9.839,207087,0
2008-07-01,9.732,10.166,9.732,10.105,300337,0
2008-07-02,10.114,10.114,9.606,9.677,252207,0
2008-07-03,9.677,9.873,9.4829,9.555,122072,0
2008-07-07,9.589,10.504,9.589,10.025,466450,0
2008-07-08,10.061,10.354,9.749,10.318,321823,0
2008-07-09,10.318,10.398,10.007,10.043,145647,0
2008-07-10,9.935,10.354,9.785,10.219,149569,0
2008-07-11,10.114,10.345,9.998,10.219,170895,0
2008-07-14,10.273,10.327,9.971,10.087,243321,0
2008-07-15,9.971,10.318,9.803,10.193,266061,0
2008-07-16,10.211,10.442,9.998,10.424,289915,0
2008-07-17,10.398,10.442,10.228,10.416,288570,0
2008-07-18,10.372,10.665,10.327,10.646,313514,0
2008-07-21,10.621,10.656,10.354,10.521,158652,0
2008-07-22,10.504,10.735,10.105,10.692,312783,0
2008-07-23,10.656,10.888,10.513,10.861,285893,0
2008-07-24,10.87,10.897,10.77,10.888,205042,0
2008-07-25,10.888,10.913,10.646,10.726,207604,0
2008-07-28,10.683,10.888,10.612,10.692,144356,0
2008-07-29,10.708,10.87,10.621,10.843,148639,0
2008-07-30,10.87,10.888,10.743,10.833,146587,0
2008-07-31,10.674,10.888,10.354,10.646,202076,0
2008-08-01,10.468,10.717,10.131,10.656,249005,0
2008-08-04,10.63,10.726,10.354,10.603,161968,0
2008-08-05,10.646,10.726,10.327,10.646,187870,0
2008-08-06,10.665,10.665,10.477,10.539,130707,0
2008-08-07,10.442,10.442,10.043,10.087,172493,0
2008-08-08,10.052,10.504,9.962,10.477,152244,0
2008-08-11,10.442,10.717,10.139,10.717,177488,0
2008-08-12,10.665,10.7,10.459,10.665,118705,0
2008-08-13,10.612,10.735,10.53,10.7,400733,0
2008-08-14,10.63,10.788,10.63,10.752,80729,0
2008-08-15,10.879,10.888,10.665,10.77,138409,0
2008-08-18,10.743,10.797,10.486,10.656,182380,0
2008-08-19,10.585,10.585,10.389,10.424,126826,0
2008-08-20,10.442,10.665,10.219,10.442,107226,0
2008-08-21,10.336,10.336,10.087,10.139,115679,0
2008-08-22,10.292,10.539,10.246,10.486,95941,0
2008-08-25,10.407,10.407,10.193,10.237,51690,0
2008-08-26,10.211,10.292,10.07,10.219,114838,0
2008-08-27,10.228,10.264,10.105,10.211,119639,0
2008-08-28,10.219,10.389,10.174,10.309,113399,0
2008-08-29,10.228,10.381,10.087,10.309,72318,0
2008-09-02,10.495,10.639,10.114,10.264,50291,0
2008-09-03,10.228,10.674,10.228,10.656,138177,0
2008-09-04,10.539,10.539,10.264,10.354,147668,0
2008-09-05,10.363,10.656,10.309,10.603,98224,0
2008-09-08,10.692,10.752,10.292,10.735,114601,0
2008-09-09,10.674,10.752,10.451,10.621,98392,0
2008-09-10,10.77,10.77,10.513,10.63,137600,0
2008-09-11,10.63,10.708,10.264,10.639,155895,0
2008-09-12,10.468,10.708,10.372,10.708,49805,0
2008-09-15,10.656,10.708,10.363,10.407,102664,0
2008-09-16,10.309,10.77,10.255,10.77,164675,0
2008-09-17,10.743,10.743,10.255,10.292,114874,0
2008-09-18,10.273,10.888,10.237,10.888,322197,0
2008-09-19,12.122,13.011,10.665,11.155,668466,0
2008-09-22,10.905,10.922,10.665,10.879,52655,0
2008-09-23,11.109,11.109,10.726,10.806,64979,0
2008-09-24,11.286,11.331,10.806,10.888,122215,0
2008-09-25,11.155,11.155,10.761,10.958,63521,0
2008-09-26,10.761,11.196,10.761,11.18,122519,0
2008-09-29,10.897,11.064,10.309,10.459,136229,0
2008-09-30,10.486,11.242,10.486,11.242,133805,0
2008-10-01,11.242,11.242,10.567,10.974,48956,0
2008-10-02,10.888,11.082,10.843,10.888,54677,0
2008-10-03,10.888,11.109,10.888,10.897,61240,0
2008-10-06,10.735,11.109,10.665,10.888,165564,0
2008-10-07,10.646,11.1,10.621,10.621,143085,0
2008-10-08,10.576,10.888,10.219,10.424,221863,0
2008-10-09,10.665,10.708,8.6027,8.6027,254552,0
2008-10-10,8.4427,9.998,8.0159,9.785,318123,0
2008-10-13,10.521,10.521,9.331,10.504,192069,0
2008-10-14,10.656,10.665,10.237,10.477,184226,0
2008-10-15,10.228,10.656,9.848,9.864,159514,0
2008-10-16,10.007,10.665,9.953,10.665,200028,0
2008-10-17,10.354,10.77,8.6204,10.219,212862,0
2008-10-20,10.372,10.665,10.034,10.665,83123,0
2008-10-21,10.407,10.665,10.105,10.309,135685,0
2008-10-22,10.228,10.646,10.228,10.327,97007,0
2008-10-23,10.416,10.639,9.917,10.246,98992,0
2008-10-24,9.889,10.442,9.2692,10.264,62966,0
2008-10-27,10.148,10.468,9.555,9.589,76253,0
2008-10-28,9.988,10.442,9.198,10.398,174771,0
2008-10-29,10.442,10.442,9.668,10.157,117399,0
2008-10-30,10.486,10.486,10.007,10.345,95915,0
2008-10-31,10.381,10.797,10.052,10.53,279278,0
2008-11-03,10.442,10.656,10.237,10.567,90890,0
2008-11-04,10.665,10.683,10.184,10.594,137377,0
2008-11-05,10.407,10.621,10.228,10.3,118592,0
2008-11-06,10.131,10.424,10.105,10.166,71897,0
2008-11-07,10.292,10.53,10.148,10.486,100577,0
2008-11-10,10.665,10.665,10.105,10.211,44060,0
2008-11-11,10.097,10.486,10.043,10.043,101760,0
2008-11-12,9.831,10.521,9.831,10.025,103832,0
2008-11-13,10.157,10.53,9.537,10.53,157894,0
2008-11-14,10.3,10.486,9.4998,9.873,171988,0
2008-11-17,9.776,9.953,9.732,9.785,48879,0
2008-11-18,9.864,10.237,9.686,10.228,190990,0
2008-11-19,10.097,10.157,9.686,9.695,108153,0
2008-11-20,9.589,10.052,9.1358,9.1447,149898,0
2008-11-21,9.518,10.097,8.727,10.043,159897,0
2008-11-24,10.087,10.442,9.732,10.309,154186,0
2008-11-25,10.521,10.521,9.848,10.459,154183,0
2008-11-26,10.228,10.459,10.228,10.398,146615,0
2008-11-28,10.309,10.442,10.193,10.442,32593,0
2008-12-01,10.202,10.442,9.518,9.589,152616,0
2008-12-02,9.822,10.3,9.686,9.935,275086,0
2008-12-03,9.65,10.255,9.555,9.831,267858,0
2008-12-04,9.695,9.864,9.4472,9.615,241030,0
2008-12-05,9.4195,9.944,9.2692,9.732,204521,0
2008-12-08,9.979,10.309,9.74,10.228,198003,0
2008-12-09,10.105,10.354,9.776,9.839,196400,0
2008-12-10,9.979,10.211,9.767,9.794,109200,0
2008-12-11,9.659,10.061,9.65,9.704,100774,0
2008-12-12,9.509,10.336,9.4998,10.219,177802,0
2008-12-15,10.131,10.174,9.598,9.953,102572,0
2008-12-16,9.908,10.219,9.898,10.131,239736,0
2008-12-17,9.988,10.166,9.839,9.944,165683,0
2008-12-18,9.988,10.264,9.889,10.131,208853,0
2008-12-19,10.184,10.433,9.822,9.971,324961,0
2008-12-22,9.998,9.998,9.509,9.881,75728,0
2008-12-23,9.979,10.255,9.813,9.953,46787,0
2008-12-24,9.988,9.988,9.3409,9.889,18131,0
2008-12-26,9.908,9.998,9.589,9.998,26035,0
2008-12-29,9.998,9.998,9.572,9.749,62098,0
2008-12-30,9.881,9.926,9.4998,9.926,76083,0
2008-12-31,9.898,10.193,9.831,9.998,205675,0
2009-01-02,9.998,10.034,9.822,9.998,81152,0
2009-01-05,9.979,9.998,9.677,9.908,76848,0
2009-01-06,9.908,10.043,9.803,9.864,146192,0
2009-01-07,9.677,9.776,9.4998,9.572,71258,0
2009-01-08,9.581,9.794,9.581,9.776,91900,0
2009-01-09,9.732,9.732,9.2158,9.2513,100611,0
2009-01-12,9.2336,9.546,9.2336,9.3409,72067,0
2009-01-13,9.2957,9.528,9.2957,9.4739,71351,0
2009-01-14,9.322,9.4998,9.1535,9.1624,64195,0
2009-01-15,9.1803,9.331,8.9668,9.2957,84888,0
2009-01-16,9.287,9.4284,9.118,9.385,113381,0
2009-01-20,9.287,9.287,8.7003,8.7092,104802,0
2009-01-21,8.8603,8.9226,8.3003,8.8692,182640,0
2009-01-22,8.5314,8.7447,8.3716,8.5671,94345,0
2009-01-23,8.3182,8.576,8.2649,8.5227,98329,0
2009-01-26,8.5581,8.736,8.407,8.6292,71829,0
2009-01-27,8.6292,8.798,8.5404,8.7447,80149,0
2009-01-28,8.8603,8.9492,8.6915,8.9402,155485,0
2009-01-29,8.8603,9.1092,8.7003,8.7003,133385,0
2009-01-30,8.6915,8.878,8.3983,8.5138,196637,0
2009-02-02,8.4249,9.0558,8.327,9.0558,348465,0
2009-02-03,9.0825,9.2069,8.7003,8.7003,304307,0
2009-02-04,8.6825,8.9935,8.487,8.487,180499,0
2009-02-05,8.4514,8.7092,8.4514,8.647,220619,0
2009-02-06,8.6292,8.8869,8.6113,8.8425,142782,0
2009-02-09,8.798,8.9668,8.7447,8.8158,134308,0
2009-02-10,8.7537,8.798,8.4337,8.4514,173521,0
2009-02-11,8.5227,8.6292,8.4427,8.5938,79547,0
2009-02-12,8.478,8.6204,8.336,8.5847,99610,0
2009-02-13,8.5938,8.7092,8.4249,8.638,230019,0
2009-02-17,8.3803,8.576,8.2115,8.2115,121758,0
2009-02-18,8.2649,8.4249,8.0606,8.0693,104125,0
2009-02-19,8.0782,8.1225,7.7051,7.8205,184390,0
2009-02-20,7.6694,7.9272,7.5628,7.7495,168978,0
2009-02-23,7.7495,7.7495,7.5095,7.5184,133314,0
2009-02-24,7.5894,7.9538,7.4917,7.9272,173862,0
2009-02-25,7.8917,8.0515,7.5984,7.856,167964,0
2009-02-26,7.9005,8.0249,7.7583,7.9982,249528,0
2009-02-27,7.9005,8.1493,7.8205,7.9982,226508,0
2009-03-02,7.8917,8.1582,7.8205,7.9982,285615,0
2009-03-03,8.0426,8.1139,7.7761,7.8649,326552,0
2009-03-04,7.9892,8.1671,7.9183,8.0606,234155,0
2009-03-05,7.9183,8.0249,7.7672,7.7672,248498,0
2009-03-06,7.8382,7.8382,7.4384,7.5894,241643,0
2009-03-09,7.5717,7.7761,7.3851,7.4207,188897,0
2009-03-10,7.5806,7.9538,7.5806,7.9005,171121,0
2009-03-11,7.9892,8.0339,7.7316,7.7406,185240,0
2009-03-12,7.7406,8.5493,7.6605,8.5227,143989,0
2009-03-13,8.5404,8.6027,8.3093,8.3716,152608,0
2009-03-16,8.478,8.647,8.0606,8.0959,123159,0
2009-03-17,8.1139,8.6292,8.1139,8.6292,118898,0
2009-03-18,8.6113,8.9314,8.6027,8.9047,212428,0
2009-03-19,9.0202,9.0648,8.647,8.8158,86243,0
2009-03-20,8.9047,8.9668,8.5493,8.5671,134076,0
2009-03-23,8.8247,9.2158,8.798,9.2158,164035,0
2009-03-24,9.0558,9.3045,8.6558,8.6558,194107,0
2009-03-25,8.7537,9.0381,8.5581,9.0202,174049,0
2009-03-26,9.1092,9.1714,8.8158,9.0558,159724,0
2009-03-27,8.9136,9.0202,8.718,8.727,157517,0
2009-03-30,8.5227,8.6825,8.4693,8.6027,108553,0
2009-03-31,8.736,9.0113,8.478,8.7537,166517,0
2009-04-01,8.6204,9.0292,8.5493,8.9136,156415,0
2009-04-02,9.0558,9.198,8.7626,8.958,177060,0
2009-04-03,8.9136,8.9136,8.7714,8.9047,103441,0
2009-04-06,8.8158,8.878,8.5404,8.727,113729,0
2009-04-07,8.6292,8.8869,8.5847,8.7003,136427,0
2009-04-08,8.7891,8.878,8.4693,8.8692,128799,0
2009-04-09,8.9402,9.1002,8.8513,9.1002,213036,0
2009-04-13,8.9759,9.2425,8.7804,9.2158,140314,0
2009-04-14,9.0469,9.2158,8.576,8.5847,146516,0
2009-04-15,8.5671,8.7003,8.4959,8.6648,123024,0
2009-04-16,8.7891,9.0381,8.6648,8.9402,98513,0
2009-04-17,8.9846,9.1002,8.727,9.0202,101851,0
2009-04-20,8.807,8.9759,8.3803,8.407,121500,0
2009-04-21,8.3983,8.878,8.336,8.8692,123250,0
2009-04-22,8.727,9.0202,8.7092,8.7626,111426,0
2009-04-23,8.798,8.798,8.336,8.4693,143539,0
2009-04-24,8.5493,8.9935,8.4514,8.9136,155175,0
2009-04-27,8.727,9.0026,8.487,8.958,184374,0
2009-04-28,8.9136,9.1092,8.8247,8.9492,97760,0
2009-04-29,9.0026,9.287,8.9136,9.1092,146333,0
2009-04-30,9.2158,9.2158,8.8869,8.9402,156173,0
2009-05-01,8.9492,9.0026,8.4427,8.487,149394,0
2009-05-04,8.5938,8.9136,8.3893,8.8513,125142,0
2009-05-05,8.7804,8.7804,8.4249,8.5493,161904,0
2009-05-06,8.6736,8.7626,8.3983,8.6204,108148,0
2009-05-07,8.7092,8.8425,8.3983,8.478,107866,0
2009-05-08,8.638,8.9226,8.5847,8.8603,100619,0
2009-05-11,8.7003,8.878,8.5671,8.8158,101008,0
2009-05-12,8.8603,8.8958,8.478,8.6204,141694,0
2009-05-13,8.4959,8.576,8.1139,8.1225,154561,0
2009-05-14,8.1848,8.3626,8.1139,8.2381,129632,0
2009-05-15,8.2827,8.2827,7.9805,8.0339,99496,0
2009-05-18,8.1493,8.3003,7.9982,8.2916,125098,0
2009-05-19,8.2204,8.2204,7.8205,7.8382,114482,0
2009-05-20,7.9982,8.0959,7.6784,7.7227,128690,0
2009-05-21,7.9183,8.0159,7.7316,7.7761,187446,0
2009-05-22,7.9005,7.9361,7.7406,7.7495,170288,0
2009-05-26,7.6961,8.2916,7.6961,8.2115,181473,0
2009-05-27,8.1315,8.2204,7.7316,7.9538,145203,0
2009-05-28,8.0426,8.3182,7.8382,8.1404,100590,0
2009-05-29,8.1937,8.5047,8.0426,8.4959,138950,0
2009-06-01,8.718,9.0648,8.718,9.0026,340703,0
2009-06-02,8.9314,9.794,8.9314,9.668,658784,0
2009-06-03,9.633,9.732,9.2247,9.509,186611,0
2009-06-04,9.3761,9.555,9.331,9.555,101931,0
2009-06-05,9.546,9.546,9.1447,9.2692,64670,0
2009-06-08,9.2425,9.3134,9.1002,9.1447,68238,0
2009-06-09,9.198,9.2603,9.1002,9.1092,133439,0
2009-06-10,9.198,9.198,8.6113,8.727,144988,0
2009-06-11,8.798,9.0469,8.798,8.8158,72825,0
2009-06-12,8.7714,8.8425,8.5227,8.8425,85438,0
2009-06-15,8.6736,8.6736,8.3093,8.4427,236513,0
2009-06-16,8.5404,8.5847,8.327,8.3537,89996,0
2009-06-17,8.3803,8.4693,8.3182,8.327,70522,0
2009-06-18,8.3182,8.478,8.3182,8.3537,72843,0
2009-06-19,8.487,8.5047,8.1848,8.2827,184874,0
2009-06-22,8.2204,8.4427,8.2204,8.2294,115435,0
2009-06-23,8.3182,8.4603,8.2471,8.3182,111877,0
2009-06-24,8.407,8.4249,8.1848,8.2115,90044,0
2009-06-25,8.1671,8.5493,8.1225,8.5314,128279,0
2009-06-26,8.4514,8.8337,8.3003,8.7537,290805,0
2009-06-29,8.7626,8.807,8.5314,8.638,79704,0
2009-06-30,8.6736,8.7537,8.5227,8.5314,86020,0
2009-07-01,8.6204,8.958,8.3983,8.6113,128186,0
2009-07-02,8.4959,8.6027,8.336,8.3803,140140,0
2009-07-06,8.3716,8.6027,8.336,8.4337,105331,0
2009-07-07,8.478,8.638,8.1315,8.2204,165511,0
2009-07-08,8.2827,8.487,8.0782,8.2471,97252,0
2009-07-09,8.327,8.4427,8.1671,8.1671,84004,0
2009-07-10,8.1404,8.3093,8.1139,8.2916,61600,0
2009-07-13,8.4337,8.8425,8.1848,8.7003,146424,0
2009-07-14,8.6027,8.807,8.5314,8.5404,153231,0
2009-07-15,8.647,8.8425,8.4603,8.8337,108008,0
2009-07-16,8.7626,8.8425,8.576,8.807,61452,0
2009-07-17,8.8425,8.8425,8.5047,8.6027,123955,0
2009-07-20,8.6736,8.6736,8.4427,8.5671,127187,0
2009-07-21,8.6027,8.6027,8.1493,8.1582,108767,0
2009-07-22,8.0959,8.407,8.0959,8.1848,64949,0
2009-07-23,8.1671,8.3093,8.1582,8.1937,185077,0
2009-07-24,8.1139,8.4427,8.1049,8.336,131580,0
2009-07-27,8.2827,8.2916,7.7583,7.7761,233539,0
2009-07-28,7.7495,7.856,7.6427,7.8294,175676,0
2009-07-29,7.8028,7.9982,7.7316,7.9183,114161,0
2009-07-30,7.9982,8.1671,7.8115,8.0339,163430,0
2009-07-31,7.9982,8.176,7.9361,7.9361,106374,0
2009-08-03,7.9805,8.0873,7.8382,7.9982,67160,0
2009-08-04,7.9538,8.2737,7.9538,8.0515,106728,0
2009-08-05,8.0606,8.1671,7.8115,7.8917,114351,0
2009-08-06,7.9449,7.9538,7.7583,7.7672,134077,0
2009-08-07,7.9005,8.0159,7.7761,7.9538,282666,0
2009-08-10,7.9183,8.1937,7.9183,8.1937,79117,0
2009-08-11,8.176,8.3626,8.0072,8.0782,133228,0
2009-08-12,8.1139,8.416,8.0873,8.3626,168568,0
2009-08-13,8.4603,8.5314,8.2204,8.3626,82107,0
2009-08-14,8.3716,8.4249,8.0873,8.2294,104398,0
2009-08-17,8.1139,8.2027,7.9625,8.0249,203181,0
2009-08-18,8.0959,8.2737,8.0159,8.0515,99217,0
2009-08-19,8.0249,8.1493,7.9625,8.0515,46849,0
2009-08-20,8.0606,8.1139,7.9361,8.0782,88479,0
2009-08-21,8.1937,8.3716,8.0072,8.1404,252490,0
2009-08-24,8.1315,8.2204,8.0426,8.0782,30316,0
2009-08-25,8.1404,8.2471,8.0159,8.0606,51313,0
2009-08-26,8.0249,8.2561,7.9982,8.0873,85712,0
2009-08-27,8.0515,8.0873,7.9538,8.0426,66088,0
2009-08-28,8.0959,8.0959,7.9272,8.0072,69204,0
2009-08-31,7.9361,8.1315,7.8827,7.9005,124658,0
2009-09-01,7.8205,7.9272,7.6961,7.7849,334370,0
2009-09-02,7.7849,7.8649,7.7761,7.8473,408310,0
2009-09-03,7.8649,8.0249,7.8205,7.9538,102610,0
2009-09-04,7.9538,8.1671,7.8649,8.0249,83503,0
2009-09-08,8.0606,8.0959,7.9361,8.0782,71963,0
2009-09-09,8.0515,8.1404,8.0159,8.0959,54846,0
2009-09-10,8.0873,8.2737,8.0782,8.2115,53184,0
2009-09-11,7.9538,8.3449,7.9361,8.176,79695,0
2009-09-14,8.1139,8.3537,8.1139,8.2916,91180,0
2009-09-15,8.2471,8.3893,8.2471,8.3093,251728,0
2009-09-16,8.3093,8.3626,8.176,8.3093,128449,0
2009-09-17,8.3182,8.3182,8.2381,8.3093,28263,0
2009-09-18,8.3093,8.327,8.1937,8.2649,239716,0
2009-09-21,8.2294,8.2737,8.0959,8.176,71940,0
2009-09-22,8.2561,8.3003,8.1315,8.2381,54614,0
2009-09-23,8.2294,8.2827,8.0873,8.0959,219412,0
2009-09-24,8.1049,8.1582,7.9982,8.0249,80350,0
2009-09-25,8.0249,8.1671,7.9982,8.0959,114292,0
2009-09-28,8.1139,8.176,8.1139,8.1315,93116,0
2009-09-29,8.1139,8.176,8.0606,8.0606,400240,0
2009-09-30,8.0873,8.2649,8.0072,8.1049,127294,0
2009-10-01,8.0782,8.1404,7.9982,8.0159,89382,0
2009-10-02,7.9449,8.1139,7.9449,7.9982,81548,0
2009-10-05,8.0426,8.0782,7.9183,8.0606,98886,0
2009-10-06,8.0873,8.1315,7.9982,8.1315,176758,0
2009-10-07,8.0693,8.1404,8.0426,8.0959,103115,0
2009-10-08,8.1225,8.2204,8.0515,8.0959,101275,0
2009-10-09,8.1049,8.3983,8.1049,8.3893,168249,0
2009-10-12,8.3893,8.5938,8.2916,8.4603,210571,0
2009-10-13,8.4337,8.5493,8.336,8.5493,132480,0
2009-10-14,8.5493,8.6113,8.4603,8.5493,152948,0
2009-10-15,8.5138,8.5581,8.3983,8.416,66302,0
2009-10-16,8.3803,8.5404,8.3093,8.4427,94481,0
2009-10-19,8.4959,8.5847,8.416,8.5047,91612,0
2009-10-20,8.5581,8.6915,8.3893,8.416,146726,0
2009-10-21,8.3716,8.6027,8.176,8.2115,166092,0
2009-10-22,8.2204,8.4427,8.1848,8.336,78616,0
2009-10-23,8.336,8.478,8.2916,8.327,89944,0
2009-10-26,8.416,8.487,8.2471,8.3182,101688,0
2009-10-27,8.3626,8.4693,8.2916,8.3182,68907,0
2009-10-28,8.327,8.4427,8.1937,8.2115,142862,0
2009-10-29,8.2649,8.4427,8.1848,8.3716,81837,0
2009-10-30,8.3003,8.3983,8.1937,8.2204,226547,0
2009-11-02,8.2471,8.4337,8.0782,8.1937,102293,0
2009-11-03,8.1225,8.3803,8.1225,8.3003,146546,0
2009-11-04,8.3093,8.3537,8.1671,8.176,129956,0
2009-11-05,8.2471,8.3626,8.1671,8.2827,88059,0
2009-11-06,8.2027,8.327,8.1315,8.2381,105769,0
2009-11-09,8.336,8.5404,8.3182,8.3626,100777,0
2009-11-10,8.3093,8.4959,8.2916,8.3093,83972,0
2009-11-11,8.3626,8.5047,8.3537,8.4603,120941,0
2009-11-12,8.4693,8.5581,8.3716,8.407,116433,0
2009-11-13,8.4603,8.5138,8.3093,8.416,69027,0
2009-11-16,8.4337,8.7003,8.4337,8.5138,127705,0
2009-11-17,8.5047,8.7003,8.5047,8.6825,98865,0
2009-11-18,8.6825,8.7092,8.5047,8.5493,72830,0
2009-11-19,8.5047,8.5314,8.3093,8.3626,75091,0
2009-11-20,8.327,8.4514,8.2649,8.4249,97769,0
2009-11-23,8.5671,8.7092,8.5493,8.6204,155487,0
2009-11-24,8.6204,8.6204,8.4693,8.5314,69625,0
2009-11-25,8.5314,8.5314,8.4427,8.4427,66904,0
2009-11-27,8.2827,8.4427,8.2294,8.2294,75051,0
2009-11-30,8.2204,8.2737,8.1404,8.2649,256702,0
2009-12-01,8.3626,8.4427,8.2204,8.416,112480,0
2009-12-02,8.3893,8.5314,8.3893,8.4427,208292,0
2009-12-03,8.4427,8.5227,8.3003,8.327,175499,0
2009-12-04,8.4693,8.6204,8.407,8.5671,90969,0
2009-12-07,8.5404,8.5671,8.327,8.5227,134646,0
2009-12-08,8.4514,8.5671,8.327,8.3803,62161,0
2009-12-09,8.416,8.5404,8.336,8.4693,150038,0
2009-12-10,8.5138,8.647,8.3537,8.4249,80055,0
2009-12-11,8.4427,8.6558,8.4427,8.5314,172093,0
2009-12-14,8.6027,8.6027,8.4693,8.5493,78792,0
2009-12-15,8.5227,8.6204,8.4603,8.5138,88734,0
2009-12-16,8.576,8.6204,8.4337,8.5404,73056,0
2009-12-17,8.478,8.6027,8.336,8.4693,83641,0
2009-12-18,8.5493,8.736,8.416,8.727,552951,0
2009-12-21,8.7626,8.807,8.5227,8.7626,103750,0
2009-12-22,8.7891,8.7891,8.5404,8.718,110847,0
2009-12-23,8.7447,8.8337,8.6292,8.7804,84110,0
2009-12-24,8.807,8.8158,8.718,8.7537,27036,0
2009-12-28,8.807,8.807,8.6648,8.7804,72411,0
2009-12-29,8.807,8.8158,8.727,8.7804,62778,0
2009-12-30,8.727,8.8158,8.647,8.8158,90180,0
2009-12-31,8.798,8.8513,8.6292,8.7447,142714,0
2010-01-04,8.8603,8.8692,8.7092,8.8158,95657,0
2010-01-05,8.8337,8.8603,8.647,8.7092,95227,0
2010-01-06,8.6736,8.7092,8.5581,8.6292,102882,0
2010-01-07,8.6113,8.8425,8.576,8.718,56802,0
2010-01-08,8.6648,8.7626,8.6113,8.718,115050,0
2010-01-11,8.7626,8.7626,8.3449,8.407,87995,0
2010-01-12,8.3537,8.5227,8.3003,8.3716,34700,0
2010-01-13,8.3803,8.4514,8.2916,8.3983,43499,0
2010-01-14,8.3983,8.487,8.3626,8.3893,33057,0
2010-01-15,8.4427,8.4427,8.1937,8.2916,87432,0
2010-01-19,8.327,8.4427,8.2294,8.4337,41674,0
2010-01-20,8.3449,8.3983,8.1049,8.2827,71509,0
2010-01-21,8.3093,8.3093,8.0159,8.1493,105887,0
2010-01-22,8.1493,8.2204,8.0426,8.0515,45466,0
2010-01-25,8.0693,8.0693,7.9982,8.0159,39685,0
2010-01-26,7.9982,8.0606,7.9361,7.9361,44659,0
2010-01-27,7.8917,8.1493,7.8917,8.0782,56601,0
2010-01-28,8.0959,8.1582,7.9805,8.0072,68882,0
2010-01-29,8.0159,8.0873,7.9892,8.0072,64460,0
2010-02-01,8.0159,8.0693,7.9361,7.9715,64579,0
2010-02-02,7.9538,7.9982,7.874,7.9892,138285,0
2010-02-03,7.9715,8.1582,7.9715,8.0873,112211,0
2010-02-04,8.0515,8.0873,8.0159,8.0515,136276,0
2010-02-05,8.0515,8.1582,8.0072,8.1049,106028,0
2010-02-08,8.0959,8.1493,7.9361,8.0959,110121,0
2010-02-09,8.176,8.1848,8.0782,8.1225,41351,0
2010-02-10,8.0693,8.1937,8.0159,8.1848,59562,0
2010-02-11,8.1315,8.2649,8.0606,8.2649,79951,0
2010-02-12,8.1582,8.2561,8.0693,8.2027,54688,0
2010-02-16,8.2737,8.2827,8.1315,8.2649,45029,0
2010-02-17,8.3003,8.3003,8.0606,8.2294,47547,0
2010-02-18,8.1937,8.2561,8.1671,8.2381,37948,0
2010-02-19,8.2381,8.3983,8.2115,8.327,96902,0
2010-02-22,8.3626,8.4337,8.2027,8.4249,65227,0
2010-02-23,8.416,8.4603,8.3182,8.3893,102560,0
2010-02-24,8.416,8.4959,8.2561,8.407,66133,0
2010-02-25,8.3003,8.416,8.176,8.416,29432,0
2010-02-26,8.3983,8.3983,8.3003,8.3449,71549,0
2010-03-01,8.3983,8.5138,8.3182,8.4249,96689,0
2010-03-02,8.4427,8.5227,8.336,8.5047,60877,0
2010-03-03,8.478,8.5404,8.3716,8.4249,79376,0
2010-03-04,8.4603,8.5227,8.2027,8.3983,47253,0
2010-03-05,8.416,8.6204,8.3537,8.6204,83055,0
2010-03-08,8.6027,8.6113,8.5047,8.5938,68882,0
2010-03-09,8.5404,8.6825,8.5404,8.6113,88006,0
2010-03-10,8.5847,8.727,8.5847,8.6558,43037,0
2010-03-11,8.5938,8.7537,8.5938,8.727,98426,0
2010-03-12,8.736,8.7447,8.6204,8.6736,44667,0
2010-03-15,8.647,8.6915,8.5314,8.6113,58660,0
2010-03-16,8.6204,8.6736,8.5938,8.6292,56497,0
2010-03-17,8.6648,8.7626,8.6113,8.6648,54267,0
2010-03-18,8.5314,8.7092,8.5314,8.5581,34936,0
2010-03-19,8.5938,8.5938,8.4337,8.5227,163280,0
2010-03-22,8.4514,8.6027,8.4249,8.5847,57751,0
2010-03-23,8.4603,8.576,8.4514,8.5404,67283,0
2010-03-24,8.5314,8.576,8.3803,8.3983,72842,0
2010-03-25,8.4337,8.5493,8.3182,8.3537,48611,0
2010-03-26,8.3626,8.4603,8.3182,8.407,64646,0
2010-03-29,8.3893,8.5138,8.3803,8.416,141675,0
2010-03-30,8.4603,8.478,8.3716,8.416,131533,0
2010-03-31,8.3626,8.5227,8.3626,8.4249,155793,0
2010-04-01,8.4514,8.4603,8.2827,8.3716,29195,0
2010-04-05,8.4427,8.727,8.2916,8.727,168250,0
2010-04-06,8.6558,8.736,8.6113,8.6558,67355,0
2010-04-07,8.6027,8.7003,8.5138,8.647,103214,0
2010-04-08,8.5938,8.798,8.5938,8.736,56825,0
2010-04-09,8.7092,8.7537,8.6648,8.727,50033,0
2010-04-12,8.718,8.727,8.6648,8.7003,66581,0
2010-04-13,8.6648,8.798,8.6648,8.7891,87811,0
2010-04-14,8.8247,8.9668,8.7537,8.8869,125603,0
2010-04-15,8.8869,8.9668,8.736,8.9668,113311,0
2010-04-16,8.9668,8.9668,8.8158,8.8513,143923,0
2010-04-19,8.7891,8.8692,8.6825,8.736,57753,0
2010-04-20,8.7447,8.8247,8.6648,8.798,71173,0
2010-04-21,8.7714,8.7891,8.6825,8.7714,78158,0
2010-04-22,8.6915,8.9314,8.6736,8.8869,169778,0
2010-04-23,8.8513,8.8958,8.7804,8.8958,164245,0
2010-04-26,8.8869,8.958,8.8425,8.8692,216142,0
2010-04-27,8.8158,8.958,8.807,8.8958,109913,0
2010-04-28,8.9226,8.9402,8.727,8.7714,62622,0
2010-04-29,8.8425,9.0648,8.7447,9.0648,106799,0
2010-04-30,9.0381,9.0381,8.6558,8.807,137159,0
2010-05-03,9.0202,9.287,9.0202,9.2513,300764,0
2010-05-04,9.1447,9.287,9.0202,9.1447,193640,0
2010-05-05,9.0914,9.287,9.0825,9.2513,166832,0
2010-05-06,9.2158,9.2692,8.7092,8.9759,141060,0
2010-05-07,8.9047,9.0113,8.7626,8.8425,225536,0
2010-05-10,9.0825,9.278,8.9314,9.278,181212,0
2010-05-11,9.1535,9.3761,9.1535,9.3409,150589,0
2010-05-12,9.3761,9.555,9.0469,9.546,134884,0
2010-05-13,9.546,9.546,9.4115,9.509,129230,0
2010-05-14,9.4115,9.732,9.3496,9.686,228653,0
2010-05-17,9.732,9.74,9.598,9.704,151177,0
2010-05-18,9.758,9.822,9.528,9.555,278820,0
2010-05-19,9.564,9.749,9.518,9.555,152629,0
2010-05-20,9.3673,9.4195,9.0469,9.1535,171471,0
2010-05-21,9.0648,9.322,9.0469,9.3045,172391,0
2010-05-24,9.322,9.322,8.9668,9.0026,86833,0
2010-05-25,8.8958,9.1358,8.8958,9.0202,211395,0
2010-05-26,9.0648,9.1447,8.958,9.0026,136979,0
2010-05-27,9.1803,9.2425,9.0113,9.2158,139208,0
2010-05-28,9.1624,9.2603,9.0914,9.1624,135017,0
2010-06-01,9.0825,9.198,8.9935,9.0026,131031,0
2010-06-02,9.0648,9.2069,8.9492,9.2069,132751,0
2010-06-03,9.1535,9.2158,8.9492,9.0914,163051,0
2010-06-04,8.8869,9.0469,8.807,8.8337,184385,0
2010-06-07,8.8692,9.0026,8.8603,8.9047,112449,0
2010-06-08,8.9402,8.958,8.7092,8.8692,125070,0
2010-06-09,8.9668,8.9935,8.878,8.9402,122344,0
2010-06-10,9.0825,9.1002,8.8869,9.0026,110449,0
2010-06-11,8.8958,9.1267,8.8958,9.1092,96532,0
2010-06-14,9.2069,9.3496,9.0914,9.1535,120679,0
2010-06-15,9.2158,9.2603,8.9759,9.2247,112180,0
2010-06-16,9.1358,9.2957,9.0113,9.1891,85733,0
2010-06-17,9.2247,9.2247,9.118,9.1891,75792,0
2010-06-18,9.2158,9.287,9.1447,9.2425,242880,0
2010-06-21,9.3585,9.3761,9.1092,9.1803,96844,0
2010-06-22,9.2336,9.2957,9.0914,9.1002,72811,0
2010-06-23,9.1002,9.198,9.0558,9.0914,52073,0
2010-06-24,9.0113,9.0914,8.9402,8.9668,75750,0
2010-06-25,9.0292,9.1714,8.8692,9.1002,348465,0
2010-06-28,9.0825,9.0825,8.8869,9.0113,67972,0
2010-06-29,8.878,8.9846,8.8425,8.8958,156228,0
2010-06-30,8.8869,9.0735,8.7804,8.7804,231912,0
2010-07-01,8.7891,9.0648,8.727,8.9047,135354,0
2010-07-02,8.9402,8.9759,8.7804,8.798,73379,0
2010-07-06,8.9314,9.0292,8.8425,8.8869,128259,0
2010-07-07,8.9402,8.9759,8.878,8.9668,138241,0
2010-07-08,9.0469,9.0469,8.8425,8.8869,209934,0
2010-07-09,8.8869,8.9314,8.8425,8.878,144644,0
2010-07-12,8.8513,8.958,8.798,8.8337,88581,0
2010-07-13,8.9492,9.2336,8.9226,9.1891,145275,0
2010-07-14,9.1803,9.1803,9.0381,9.0825,62395,0
2010-07-15,9.0648,9.1002,8.8692,8.9759,72272,0
2010-07-16,8.8958,8.9226,8.6825,8.6915,152739,0
2010-07-19,8.7447,8.7804,8.647,8.7537,93850,0
2010-07-20,8.638,8.9136,8.5314,8.9047,78841,0
2010-07-21,8.9759,8.9759,8.638,8.638,86269,0
2010-07-22,8.7714,8.9314,8.7447,8.9226,88761,0
2010-07-23,8.8513,9.1624,8.7537,9.118,98607,0
2010-07-26,9.1624,9.2336,9.0202,9.1535,134142,0
2010-07-27,9.2247,9.3045,9.1803,9.2336,133270,0
2010-07-28,9.2425,9.287,9.0469,9.0914,58237,0
2010-07-29,9.1803,9.198,8.9846,9.118,44712,0
2010-07-30,9.0026,9.118,8.9492,8.9668,67049,0
2010-08-02,9.1002,9.1358,8.8869,9.0381,96686,0
2010-08-03,8.9935,9.1714,8.9314,8.958,95248,0
2010-08-04,8.9935,9.0648,8.8869,8.8958,62015,0
2010-08-05,8.878,8.9136,8.8513,8.8692,97427,0
2010-08-06,8.7714,8.8958,8.7626,8.8603,93892,0
2010-08-09,8.8958,8.9846,8.8425,8.8692,107625,0
2010-08-10,8.8425,8.878,8.6825,8.6825,99692,0
2010-08-11,8.6113,8.6113,8.1493,8.2827,188346,0
2010-08-12,8.2381,8.3449,8.1493,8.1671,108939,0
2010-08-13,8.1404,8.1582,7.8649,7.8917,112872,0
2010-08-16,7.874,7.9183,7.6694,7.7227,93323,0
2010-08-17,7.7849,7.8649,7.6605,7.8115,217974,0
2010-08-18,7.7761,7.8473,7.6251,7.8115,156610,0
2010-08-19,7.7583,7.8294,7.5272,7.5717,124076,0
2010-08-20,7.5272,7.6784,7.5272,7.6694,129466,0
2010-08-23,7.7227,7.7406,7.545,7.5628,103521,0
2010-08-24,7.474,7.5806,7.3761,7.3761,116111,0
2010-08-25,7.3407,7.5539,7.2607,7.5095,132345,0
2010-08-26,7.5628,7.6251,7.474,7.474,84679,0
2010-08-27,7.5628,7.6518,7.465,7.6427,91271,0
2010-08-30,7.6072,7.6251,7.4117,7.4296,114899,0
2010-08-31,7.4384,7.5006,7.2429,7.4117,147087,0
2010-09-01,7.5006,7.7316,7.474,7.6961,182359,0
2010-09-02,7.6518,7.6518,7.5006,7.5362,147428,0
2010-09-03,7.6518,7.7316,7.5894,7.7316,81369,0
2010-09-07,7.7227,7.7316,7.6427,7.6694,115297,0
2010-09-08,7.7051,7.7406,7.6518,7.7051,97626,0
2010-09-09,7.7849,7.8028,7.6961,7.7761,84999,0
2010-09-10,7.7761,7.8115,7.7316,7.7938,122998,0
2010-09-13,7.8028,8.0426,7.7938,8.0072,181439,0
2010-09-14,8.0072,8.0072,7.9272,7.9715,104065,0
2010-09-15,7.9625,8.0249,7.9361,7.9538,95758,0
2010-09-16,7.9183,7.9805,7.7849,7.8917,76931,0
2010-09-17,7.9982,8.1315,7.9094,8.0426,172801,0
2010-09-20,8.0339,8.3537,7.9982,8.3182,109357,0
2010-09-21,8.3003,8.3003,8.1139,8.1139,77132,0
2010-09-22,8.0782,8.1582,7.9892,8.0072,56756,0
2010-09-23,7.9272,8.0873,7.9272,7.9892,97542,0
2010-09-24,8.0959,8.2294,8.0873,8.2027,88340,0
2010-09-27,8.2204,8.2204,8.0515,8.0782,191551,0
2010-09-28,8.0782,8.1139,7.9449,7.9982,124493,0
2010-09-29,7.9982,8.0249,7.9449,7.9892,156482,0
2010-09-30,8.0693,8.0693,7.9361,7.9715,143712,0
2010-10-01,8.0515,8.0515,7.9361,7.9982,49788,0
2010-10-04,7.9982,7.9982,7.8028,7.8917,86833,0
2010-10-05,7.9982,8.2115,7.9183,8.1225,131774,0
2010-10-06,8.1225,8.2027,8.0873,8.1671,66691,0
2010-10-07,8.1225,8.1937,7.9625,7.9982,74266,0
2010-10-08,7.9892,8.0959,7.9538,8.0426,83748,0
2010-10-11,8.0159,8.0426,7.9805,7.9982,27246,0
2010-10-12,7.9892,8.0693,7.9005,8.0515,35454,0
2010-10-13,8.0693,8.1582,7.9625,8.0873,100203,0
2010-10-14,8.0515,8.0959,7.9805,7.9892,113211,0
2010-10-15,8.0959,8.0959,7.9715,7.9805,224057,0
2010-10-18,7.9982,8.0693,7.9625,8.0159,125409,0
2010-10-19,7.9361,8.0249,7.8473,7.9094,115633,0
2010-10-20,7.9715,7.9715,7.8382,7.9183,81684,0
2010-10-21,7.9715,8.0339,7.7406,7.7495,133251,0
2010-10-22,7.4029,7.5184,6.9319,6.9495,446604,0
2010-10-25,6.9406,6.9853,6.6118,6.8163,406552,0
2010-10-26,6.7807,6.8696,6.6919,6.7186,221047,0
2010-10-27,6.7007,6.7985,6.5764,6.6118,259384,0
2010-10-28,6.6829,6.6919,6.3986,6.4786,525614,0
2010-10-29,6.4519,6.5497,6.443,6.523,269560,0
2010-11-01,6.5675,6.5853,6.3541,6.4253,335696,0
2010-11-02,6.5141,6.523,6.3986,6.5141,328861,0
2010-11-03,6.5409,6.6385,6.4786,6.6208,377323,0
2010-11-04,6.7186,6.8696,6.6562,6.8519,332018,0
2010-11-05,6.8785,6.914,6.834,6.8519,227616,0
2010-11-08,6.8607,6.9229,6.7985,6.9052,252068,0
2010-11-09,6.9052,6.9319,6.7631,6.7807,129098,0
2010-11-10,6.7896,6.9672,6.7896,6.9406,149250,0
2010-11-11,6.8696,6.9229,6.7896,6.8519,124451,0
2010-11-12,6.7718,6.8607,6.6919,6.8074,139131,0
2010-11-15,6.8607,6.8963,6.8074,6.8429,101803,0
2010-11-16,6.7718,6.8519,6.6385,6.7007,151401,0
2010-11-17,6.7363,6.7363,6.5052,6.5409,111813,0
2010-11-18,6.6296,6.9229,6.6296,6.8785,171432,0
2010-11-19,6.8696,6.8696,6.7096,6.7807,147102,0
2010-11-22,6.7274,6.7896,6.5052,6.7096,102639,0
2010-11-23,6.6208,6.8429,6.5319,6.8074,128200,0
2010-11-24,6.8874,7.0918,6.8252,6.9495,153228,0
2010-11-26,6.8963,7.0118,6.8963,6.9585,33360,0
2010-11-29,6.8963,7.0829,6.7896,7.0118,65111,0
2010-11-30,6.9229,7.0385,6.8874,6.9052,132107,0
2010-12-01,6.9495,7.0385,6.9052,7.0297,158320,0
2010-12-02,7.0563,7.1272,7.0206,7.1185,106479,0
2010-12-03,7.1185,7.1185,6.9672,6.9939,175015,0
2010-12-06,6.9672,7.0385,6.9495,7.003,41117,0
2010-12-07,7.0651,7.1985,7.003,7.1718,68880,0
2010-12-08,7.2073,7.2518,7.1895,7.1985,43552,0
2010-12-09,7.2518,7.2961,7.0206,7.2696,77648,0
2010-12-10,7.2429,7.3851,7.1538,7.3674,53577,0
2010-12-13,7.3674,7.3674,7.2518,7.2696,39326,0
2010-12-14,7.314,7.4207,7.2518,7.314,68921,0
2010-12-15,7.3851,7.4828,7.2696,7.4473,121766,0
2010-12-16,7.4207,7.4561,7.314,7.3493,81414,0
2010-12-17,7.3584,7.3674,7.1451,7.1806,137443,0
2010-12-20,7.2607,7.305,7.1538,7.1806,77810,0
2010-12-21,7.1985,7.4296,7.1985,7.4029,62237,0
2010-12-22,7.3761,7.4917,7.1895,7.3584,156069,0
2010-12-23,7.3584,7.4561,7.2783,7.4561,45913,0
2010-12-27,7.4473,7.4561,7.2873,7.4296,34188,0
2010-12-28,7.4207,7.7583,7.3493,7.7495,259430,0
2010-12-29,7.7583,7.7672,7.6427,7.6961,74073,0
2010-12-30,7.7316,7.9982,7.6961,7.9625,91310,0
2010-12-31,7.8917,7.9805,7.8473,7.8473,117675,0
2011-01-03,7.9625,8.1049,7.8382,8.0782,180063,0
2011-01-04,7.7761,8.1225,7.7761,8.0693,177027,0
2011-01-05,8.0426,8.1493,8.0426,8.1404,49704,0
2011-01-06,8.1139,8.1139,8.0606,8.1049,135809,0
2011-01-07,8.0959,8.1315,8.0072,8.0873,92999,0
2011-01-10,8.0249,8.0873,7.9982,8.0515,116951,0
2011-01-11,8.0959,8.1404,8.0249,8.1139,152920,0
2011-01-12,8.1582,8.2204,8.0693,8.176,152260,0
2011-01-13,8.1404,8.2381,8.0782,8.1049,136732,0
2011-01-14,8.1404,8.2381,8.0959,8.1848,151363,0
2011-01-18,8.1937,8.2381,8.1049,8.1671,161922,0
2011-01-19,8.2027,8.2204,8.0693,8.0782,128941,0
2011-01-20,8.0782,8.3093,8.0606,8.0606,90329,0
2011-01-21,8.0873,8.1582,8.0426,8.1049,85828,0
2011-01-24,8.1139,8.2471,8.1049,8.1049,69328,0
2011-01-25,8.0515,8.1315,7.9982,8.1139,66821,0
2011-01-26,8.1582,8.2471,8.0339,8.0606,42899,0
2011-01-27,8.0959,8.176,8.0693,8.1582,69566,0
2011-01-28,8.1225,8.1225,7.7761,7.8115,166563,0
2011-01-31,7.7849,7.9361,7.7761,7.8473,172250,0
2011-02-01,7.8649,7.9625,7.8028,7.9361,85898,0
2011-02-02,7.8827,7.9982,7.7938,7.8115,66871,0
2011-02-03,7.8115,7.8827,7.7761,7.8294,69935,0
2011-02-04,7.8028,7.8115,7.7761,7.8028,55532,0
2011-02-07,7.7938,7.9005,7.7938,7.874,45943,0
2011-02-08,7.8382,7.8917,7.7761,7.8294,97057,0
2011-02-09,7.8294,7.9892,7.8028,7.9538,75465,0
2011-02-10,7.9361,7.9892,7.8205,7.8649,79966,0
2011-02-11,7.8205,7.9982,7.8205,7.9361,64191,0
2011-02-14,7.9625,7.9982,7.9005,7.9715,33144,0
2011-02-15,7.9361,7.9982,7.856,7.9805,95459,0
2011-02-16,7.9982,7.9982,7.9005,7.9892,44631,0
2011-02-18,7.9361,7.9982,7.9272,7.9892,32936,0
2011-02-22,7.9892,7.9892,7.8294,7.8294,54666,0
2011-02-23,7.8205,7.9892,7.7761,7.7761,53664,0
2011-02-24,7.8115,7.8649,7.7406,7.8205,65655,0
2011-02-25,7.8205,7.9982,7.8205,7.9982,66497,0
2011-02-28,7.9982,7.9982,7.9183,7.9982,70978,0
2011-03-01,7.9892,8.0072,7.874,7.9272,69660,0
2011-03-02,7.9272,7.9982,7.8382,7.8917,61917,0
2011-03-03,7.9982,7.9982,7.874,7.9715,59965,0
2011-03-04,7.9538,7.9715,7.8294,7.856,39107,0
2011-03-07,7.8382,7.9005,7.7672,7.7849,100071,0
2011-03-08,7.8028,8.0072,7.8028,7.9982,102959,0
2011-03-09,7.9449,7.9982,7.8473,7.9094,26439,0
2011-03-10,7.8028,7.8115,7.7495,7.7761,83478,0
2011-03-11,7.7849,7.8649,7.7583,7.7849,51758,0
2011-03-14,7.7495,7.856,7.7495,7.7849,51531,0
2011-03-15,7.6518,7.8294,7.6251,7.7761,70879,0
2011-03-16,7.7761,7.874,7.7227,7.8028,156829,0
2011-03-17,7.874,7.874,7.7227,7.7495,74581,0
2011-03-18,7.7938,7.9361,7.7316,7.9183,131184,0
2011-03-21,7.8205,7.9982,7.8205,7.9982,47571,0
2011-03-22,7.9805,8.0339,7.9272,7.9361,62742,0
2011-03-23,7.9361,7.9361,7.7672,7.7938,56404,0
2011-03-24,7.7849,7.8827,7.7849,7.8382,33016,0
2011-03-25,7.8473,7.9982,7.8028,7.8294,53803,0
2011-03-28,7.856,7.8649,7.7051,7.7316,97717,0
2011-03-29,7.7495,7.7938,7.6518,7.7316,95968,0
2011-03-30,7.7227,7.7316,7.6518,7.7139,67630,0
2011-03-31,7.7227,7.7406,7.6339,7.6605,107171,0
2011-04-01,7.7672,7.7672,7.6339,7.6872,71291,0
2011-04-04,7.7672,7.7672,7.5894,7.6427,69361,0
2011-04-05,7.616,7.6872,7.5628,7.5984,54810,0
2011-04-06,7.616,7.6427,7.5717,7.616,41637,0
2011-04-07,7.5806,7.6251,7.5362,7.5717,49499,0
2011-04-08,7.6251,7.6251,7.5006,7.5095,69153,0
2011-04-11,7.5006,7.6605,7.5006,7.6605,87266,0
2011-04-12,7.6427,7.7938,7.6251,7.6427,63323,0
2011-04-13,7.7139,7.8028,7.5184,7.5539,63763,0
2011-04-14,7.6072,7.6427,7.465,7.5717,186016,0
2011-04-15,7.6251,7.7938,7.5362,7.6694,156446,0
2011-04-18,7.5628,7.7139,7.474,7.5272,121414,0
2011-04-19,7.5362,7.7583,7.474,7.4917,96500,0
2011-04-20,7.5628,7.6605,7.545,7.6518,82194,0
2011-04-21,7.6339,7.6872,7.5717,7.6784,54912,0
2011-04-25,7.7316,7.8028,7.5894,7.6872,66137,0
2011-04-26,7.6694,7.7227,7.6339,7.6784,63391,0
2011-04-27,7.6872,7.7316,7.6518,7.7139,46276,0
2011-04-28,7.7051,7.7139,7.5984,7.7139,49109,0
2011-04-29,7.7672,7.8294,7.6427,7.6694,82885,0
2011-05-02,7.7583,7.7849,7.5628,7.5984,77423,0
2011-05-03,7.6072,7.616,7.4828,7.5272,52526,0
2011-05-04,7.5095,7.545,7.4473,7.4473,82043,0
2011-05-05,7.4561,7.5806,7.3941,7.4384,69598,0
2011-05-06,7.5095,7.5095,7.3941,7.4117,43832,0
2011-05-09,7.3851,7.4384,7.3851,7.4296,42930,0
2011-05-10,7.465,7.4828,7.3493,7.465,65341,0
2011-05-11,7.4207,7.4917,7.4029,7.4117,108610,0
2011-05-12,7.3941,7.474,7.3761,7.465,59199,0
2011-05-13,7.465,7.474,7.4029,7.4207,48052,0
2011-05-16,7.3851,7.4561,7.3226,7.3226,93025,0
2011-05-17,7.4029,7.4828,7.2873,7.465,89855,0
2011-05-18,7.465,7.5362,7.4296,7.5272,71552,0
2011-05-19,7.545,7.7227,7.4207,7.6694,78357,0
2011-05-20,7.6784,7.6784,7.5539,7.5628,63006,0
2011-05-23,7.474,7.5095,7.4117,7.4384,66648,0
2011-05-24,7.4384,7.465,7.3674,7.3761,64516,0
2011-05-25,7.3584,7.474,7.3584,7.465,57516,0
2011-05-26,7.465,7.4828,7.4207,7.4561,60134,0
2011-05-27,7.465,7.465,7.4117,7.4473,112761,0
2011-05-31,7.465,7.5184,7.3674,7.474,304926,0
2011-06-01,7.465,7.5362,7.3317,7.3317,113797,0
2011-06-02,7.3317,7.4473,7.2783,7.3761,30792,0
2011-06-03,7.305,7.4296,7.2429,7.2961,82253,0
2011-06-06,7.2873,7.4561,7.2696,7.3226,95459,0
2011-06-07,7.3851,7.4207,7.305,7.305,41884,0
2011-06-08,7.2783,7.3407,7.2429,7.314,76551,0
2011-06-09,7.3317,7.3761,7.2518,7.305,53263,0
2011-06-10,7.2607,7.4473,7.2607,7.2873,65386,0
2011-06-13,7.2961,7.3674,7.2252,7.2518,69175,0
2011-06-14,7.2961,7.3674,7.2607,7.314,78818,0
2011-06-15,7.2607,7.2696,7.1185,7.2073,62560,0
2011-06-16,7.3317,7.3674,7.2696,7.3407,50139,0
2011-06-17,7.3761,7.3851,7.2696,7.3493,237745,0
2011-06-20,7.3226,7.5095,7.2429,7.3317,80921,0
2011-06-21,7.3674,7.3851,7.2429,7.3674,102595,0
2011-06-22,7.3493,7.4207,7.2429,7.2518,37934,0
2011-06-23,7.1806,7.3407,7.1362,7.305,61218,0
2011-06-24,7.305,7.3317,7.2073,7.234,406114,0
2011-06-27,7.2518,7.3941,7.1718,7.2873,58273,0
2011-06-28,7.2873,7.305,7.2073,7.2783,60748,0
2011-06-29,7.2518,7.3317,7.1985,7.314,32909,0
2011-06-30,7.3584,7.3584,7.2429,7.305,77717,0
2011-07-01,7.314,7.3493,7.2873,7.3226,84904,0
2011-07-05,7.2607,7.314,7.2162,7.2607,55457,0
2011-07-06,7.234,7.2961,7.1629,7.2429,70308,0
2011-07-07,7.2429,7.5006,7.2252,7.305,70936,0
2011-07-08,7.234,7.3493,7.2252,7.2696,31738,0
2011-07-11,7.234,7.2961,7.1806,7.1895,42110,0
2011-07-12,7.1718,7.2429,7.1538,7.1718,53200,0
2011-07-13,7.2073,7.2873,7.1718,7.2429,66143,0
2011-07-14,7.2783,7.2783,7.1185,7.1451,57493,0
2011-07-15,7.1718,7.2518,7.1538,7.2073,80087,0
2011-07-18,7.2073,7.2252,7.1006,7.1095,46548,0
2011-07-19,7.1272,7.2429,7.074,7.1985,53620,0
2011-07-20,7.1451,7.2162,7.1185,7.1538,30483,0
2011-07-21,7.1718,7.3493,7.1185,7.1985,74070,0
2011-07-22,7.2162,7.2252,7.0918,7.1095,27766,0
2011-07-25,7.0385,7.1362,7.003,7.0473,46718,0
2011-07-26,7.0385,7.0563,6.9406,6.9495,35965,0
2011-07-27,6.9939,6.9939,6.7631,6.8519,94119,0
2011-07-28,6.9229,7.1272,6.8696,7.1006,78381,0
2011-07-29,7.0297,7.1362,6.8874,6.9585,133426,0
2011-08-01,7.0563,7.1895,6.9052,7.0473,142164,0
2011-08-02,7.0118,7.1185,6.9406,6.9406,96036,0
2011-08-03,6.9052,7.1095,6.8963,7.0829,68556,0
2011-08-04,7.0385,7.2696,6.9939,7.1006,138158,0
2011-08-05,7.1451,7.234,7.0206,7.0385,85534,0
2011-08-08,6.9319,7.1806,6.8074,6.8074,221080,0
2011-08-09,6.9585,7.0829,6.5497,7.074,203136,0
2011-08-10,6.9229,6.9763,6.6562,6.6562,172834,0
2011-08-11,6.7096,6.9939,6.7007,6.8963,173615,0
2011-08-12,7.0473,7.074,6.5853,6.6652,134846,0
2011-08-15,6.7631,6.8252,6.6475,6.7985,60350,0
2011-08-16,6.7186,6.7896,6.5853,6.7274,127611,0
2011-08-17,6.7631,6.9052,6.6296,6.6562,92024,0
2011-08-18,6.6208,6.6475,6.5052,6.5319,158179,0
2011-08-19,6.5942,6.9406,6.4874,6.5853,93247,0
2011-08-22,6.7096,6.7274,6.5319,6.5942,54496,0
2011-08-23,6.5942,7.1095,6.5942,7.1006,180724,0
2011-08-24,7.0563,7.3226,7.003,7.2518,79577,0
2011-08-25,7.2873,7.2961,6.8519,6.8696,74074,0
2011-08-26,6.9672,6.9939,6.7718,6.9495,53491,0
2011-08-29,7.0297,7.3407,7.0297,7.3226,86869,0
2011-08-30,7.234,7.2783,6.9672,7.0385,79030,0
2011-08-31,7.0651,7.0918,6.9052,6.9672,96321,0
2011-09-01,6.9585,7.0206,6.6652,6.6919,106017,0
2011-09-02,6.5319,6.6208,6.4075,6.4519,104340,0
2011-09-06,6.3541,6.5319,6.3541,6.443,94879,0
2011-09-07,6.5319,6.6919,6.443,6.6741,146292,0
2011-09-08,6.6385,6.6919,6.4964,6.5141,97330,0
2011-09-09,6.4874,6.5319,6.3986,6.443,97711,0
2011-09-12,6.3808,6.5942,6.372,6.5675,58126,0
2011-09-13,7.0651,7.0651,6.6829,6.7985,65970,0
2011-09-14,6.8696,7.0385,6.7007,6.9495,86797,0
2011-09-15,6.9763,7.1806,6.8963,7.1451,88093,0
2011-09-16,7.1272,7.2252,7.0297,7.2252,166635,0
2011-09-19,7.003,7.1095,6.9052,7.0206,71078,0
2011-09-20,7.0297,7.1272,6.8429,6.8429,65986,0
2011-09-21,6.8696,7.0563,6.5853,6.6118,77352,0
2011-09-22,6.4964,6.7985,6.4164,6.4964,143161,0
2011-09-23,6.6829,6.6829,6.4964,6.6475,110586,0
2011-09-26,6.6652,6.834,6.5319,6.8074,69519,0
2011-09-27,6.9495,6.9853,6.6118,6.6919,147054,0
2011-09-28,6.7096,6.8963,6.3541,6.372,154543,0
2011-09-29,6.4964,6.6208,6.3986,6.5942,133196,0
2011-09-30,6.5052,6.7007,6.5052,6.6208,166021,0
2011-10-03,6.5586,6.6741,6.3454,6.3541,136252,0
2011-10-04,6.3898,7.2696,6.3274,7.234,224929,0
2011-10-05,7.0385,7.2252,6.8074,6.9585,110778,0
2011-10-06,6.8785,7.2607,6.7985,7.2429,175914,0
2011-10-07,7.074,7.1538,6.7985,6.834,74746,0
2011-10-10,6.9495,7.1629,6.834,7.1538,115569,0
2011-10-11,7.1538,7.2607,7.0918,7.2252,92942,0
2011-10-12,7.2518,7.5095,7.1895,7.4296,96802,0
2011-10-13,6.9406,7.3226,6.9406,7.2162,52594,0
2011-10-14,7.2607,7.3407,7.1006,7.3226,84396,0
2011-10-17,7.2429,7.2783,6.9939,7.0563,68864,0
2011-10-18,7.0918,7.3317,7.0118,7.2429,119035,0
2011-10-19,7.2162,7.305,7.0297,7.074,66851,0
2011-10-20,6.9853,7.0563,6.7541,6.9763,43330,0
2011-10-21,7.1095,7.234,6.9495,7.2252,89928,0
2011-10-24,7.1272,7.4117,7.1272,7.3674,104120,0
2011-10-25,7.2429,7.2961,7.1095,7.1095,81347,0
2011-10-26,7.2429,7.2429,7.0563,7.2429,91571,0
2011-10-27,7.3493,7.5539,7.3226,7.545,233543,0
2011-10-28,7.5362,7.5539,7.305,7.3493,112639,0
2011-10-31,7.2873,7.4917,7.2429,7.2961,90044,0
2011-11-01,6.8429,7.2162,6.8163,6.8963,117032,0
2011-11-02,7.0118,7.314,6.9229,7.2607,126260,0
2011-11-03,7.3584,7.5006,7.2429,7.4917,114356,0
2011-11-04,7.4473,7.4561,7.3761,7.4207,41851,0
2011-11-07,7.4296,7.5095,7.2783,7.5095,153245,0
2011-11-08,7.5362,7.8382,7.5272,7.7583,135180,0
2011-11-09,7.5984,7.7672,7.465,7.545,159987,0
2011-11-10,7.5717,7.6427,7.5539,7.6251,54087,0
2011-11-11,7.7139,7.7583,7.5806,7.7051,87742,0
2011-11-14,7.6872,7.6872,7.5717,7.6339,63313,0
2011-11-15,7.6251,7.7583,7.5539,7.7495,65104,0
2011-11-16,7.6694,7.8205,7.6072,7.616,66270,0
2011-11-17,7.616,7.6872,7.5806,7.6251,50643,0
2011-11-18,7.6339,7.8205,7.6339,7.7583,50819,0
2011-11-21,7.7406,7.7495,7.6072,7.616,50991,0
2011-11-22,7.5984,7.6961,7.545,7.5806,37760,0
2011-11-23,7.5362,7.545,7.2073,7.234,67578,0
2011-11-25,7.1985,7.3226,7.0918,7.1095,44924,0
2011-11-28,7.305,7.545,7.2607,7.545,73726,0
2011-11-29,7.4384,7.5272,7.2073,7.2607,32249,0
2011-11-30,7.5272,7.7761,7.3851,7.7672,227453,0
2011-12-01,7.7316,7.7316,7.545,7.5984,67979,0
2011-12-02,7.7051,7.7051,7.4384,7.6694,33756,0
2011-12-05,7.7316,7.8028,7.5006,7.7495,108142,0
2011-12-06,7.7227,7.7227,7.5539,7.6872,95923,0
2011-12-07,7.6427,7.8115,7.5184,7.8028,58868,0
2011-12-08,7.6251,7.7139,7.4473,7.474,69184,0
2011-12-09,7.5184,7.8115,7.465,7.7938,104187,0
2011-12-12,7.6518,7.6872,7.474,7.5628,72891,0
2011-12-13,7.6072,7.7316,7.3761,7.4384,84125,0
2011-12-14,7.4296,7.465,7.1806,7.1895,104887,0
2011-12-15,7.314,7.545,7.2873,7.4473,60151,0
2011-12-16,7.5095,7.5272,7.1895,7.2073,340769,0
2011-12-19,7.305,7.5628,7.2429,7.305,95422,0
2011-12-20,7.4561,7.6339,7.3941,7.616,109122,0
2011-12-21,7.616,7.7495,7.5362,7.7227,57323,0
2011-12-22,7.7495,7.8115,7.5539,7.8115,34120,0
2011-12-23,7.8205,7.8294,7.6339,7.6694,40220,0
2011-12-27,7.6427,7.7761,7.5806,7.6072,68166,0
2011-12-28,7.6072,7.6072,7.3941,7.4384,62417,0
2011-12-29,7.4384,7.6694,7.4384,7.6427,41944,0
2011-12-30,7.6072,7.6513,7.4029,7.4296,91848,0
2012-01-03,7.6339,7.7672,7.5628,7.7672,64845,0
2012-01-04,7.7051,7.8205,7.5628,7.7316,58608,0
2012-01-05,7.6694,7.7406,7.5717,7.7316,35187,0
2012-01-06,7.7139,7.8473,7.6518,7.7761,73016,0
2012-01-09,7.7938,7.9538,7.7583,7.9094,100074,0
2012-01-10,7.9538,7.9982,7.9183,7.9982,59179,0
2012-01-11,7.9005,7.9805,7.7849,7.9625,82090,0
2012-01-12,7.9449,7.9982,7.8028,7.9892,45575,0
2012-01-13,7.8827,7.9449,7.7938,7.8917,40477,0
2012-01-17,7.9272,8.0426,7.8294,7.9892,80498,0
2012-01-18,7.9715,8.0959,7.8205,8.0782,93991,0
2012-01-19,8.0339,8.0782,7.9272,8.0426,33664,0
2012-01-20,8.0072,8.0782,7.9449,8.0159,83857,0
2012-01-23,8.0159,8.0426,7.9005,7.9982,45101,0
2012-01-24,7.9538,7.9982,7.8028,7.9715,90159,0
2012-01-25,7.9361,8.1139,7.7938,7.9982,59727,0
2012-01-26,7.9361,8.0693,7.8649,8.0426,56663,0
2012-01-27,7.9805,8.0873,7.9625,8.0159,53308,0
2012-01-30,7.9005,8.1493,7.856,7.9805,79311,0
2012-01-31,8.0072,8.0515,7.8294,7.8649,74043,0
2012-02-01,7.8649,8.0426,7.8382,7.9538,150823,0
2012-02-02,7.9361,8.0873,7.8827,8.0249,61549,0
2012-02-03,8.1582,8.2561,8.0249,8.2027,146531,0
2012-02-06,8.1671,8.2294,8.0339,8.1225,37325,0
2012-02-07,8.0959,8.176,7.9715,8.0515,57865,0
2012-02-08,8.0426,8.1937,7.9982,8.1671,49158,0
2012-02-09,8.1671,8.176,7.9449,8.0072,31829,0
2012-02-10,7.7761,7.9892,7.6251,7.6961,86632,0
2012-02-13,7.7849,7.7938,7.6872,7.7316,50639,0
2012-02-14,7.6872,7.6961,7.5539,7.5806,87336,0
2012-02-15,7.6251,7.6694,7.5539,7.6427,89996,0
2012-02-16,7.5984,7.9982,7.5984,7.9449,55975,0
2012-02-17,7.856,8.0159,7.8473,7.9183,38218,0
2012-02-21,7.9005,7.9094,7.8115,7.8382,46363,0
2012-02-22,7.856,7.8649,7.7938,7.8115,105184,0
2012-02-23,7.8115,8.0515,7.8115,8.0426,46344,0
2012-02-24,8.0249,8.0249,7.9183,7.9538,25732,0
2012-02-27,7.9625,8.0515,7.856,8.0072,29255,0
2012-02-28,7.9982,8.0782,7.9538,7.9805,21073,0
2012-02-29,7.9982,8.1315,7.9538,8.0606,147856,0
2012-03-01,8.0606,8.0959,7.9538,7.9538,109202,0
2012-03-02,7.9715,8.0159,7.856,7.8649,141571,0
2012-03-05,7.8382,7.9715,7.8115,7.9625,30813,0
2012-03-06,7.9449,7.9449,7.7139,7.7227,59645,0
2012-03-07,7.7761,7.8294,7.7139,7.8028,19678,0
2012-03-08,8.0072,8.0072,7.7227,7.8382,32241,0
2012-03-09,7.8294,7.9449,7.7761,7.9005,54667,0
2012-03-12,7.9538,7.9538,7.8205,7.874,29887,0
2012-03-13,7.8649,7.9715,7.7761,7.9449,72516,0
2012-03-14,7.9625,7.9982,7.8294,7.8827,25454,0
2012-03-15,7.9005,7.9183,7.7761,7.9094,79360,0
2012-03-16,7.9361,8.0693,7.874,7.9005,109195,0
2012-03-19,7.9005,8.1671,7.9005,8.0873,54077,0
2012-03-20,8.0159,8.1671,7.9715,7.9982,61558,0
2012-03-21,8.0072,8.0693,7.8649,7.9272,69323,0
2012-03-22,7.856,7.874,7.7406,7.7849,31083,0
2012-03-23,7.8115,8.1225,7.7849,8.1139,47744,0
2012-03-26,8.0959,8.2204,8.0693,8.1937,71412,0
2012-03-27,8.2027,8.2027,7.9892,8.0072,40296,0
2012-03-28,8.0339,8.0426,7.9361,8.0072,47704,0
2012-03-29,7.9449,7.9892,7.856,7.9538,34842,0
2012-03-30,8.0249,8.0249,7.7672,7.7672,120537,0
2012-04-02,7.8028,7.9538,7.7316,7.9005,118311,0
2012-04-03,7.8205,7.9005,7.7761,7.856,77628,0
2012-04-04,7.7495,7.9183,7.7316,7.8382,72468,0
2012-04-05,7.7849,7.8827,7.7849,7.7849,21192,0
2012-04-09,7.616,7.7495,7.616,7.6605,89680,0
2012-04-10,7.6694,7.7583,7.5095,7.5984,127144,0
2012-04-11,7.6872,7.6961,7.616,7.6694,75456,0
2012-04-12,7.6961,7.8294,7.6518,7.8028,56823,0
2012-04-13,7.7406,7.7406,7.5984,7.6427,48587,0
2012-04-16,7.6427,7.7406,7.5984,7.7051,23830,0
2012-04-17,7.7938,7.856,7.7227,7.7672,70718,0
2012-04-18,7.7139,7.7849,7.5894,7.6518,60580,0
2012-04-19,7.6694,7.8294,7.6251,7.7583,108251,0
2012-04-20,7.8649,7.8917,7.7672,7.874,71740,0
2012-04-23,7.7406,7.7938,7.6605,7.7227,67505,0
2012-04-24,7.7495,7.8649,7.7406,7.856,42222,0
2012-04-25,7.9449,7.9625,7.7938,7.8473,52946,0
2012-04-26,7.8028,7.8205,7.7495,7.7849,38227,0
2012-04-27,7.7938,7.8205,7.6694,7.7938,56888,0
2012-04-30,7.7583,7.8028,7.6251,7.7051,95281,0
2012-05-01,7.6872,7.8115,7.6072,7.6251,106059,0
2012-05-02,7.5628,7.8205,7.5628,7.7227,101213,0
2012-05-03,7.7139,7.7495,7.5628,7.6605,83935,0
2012-05-04,7.6072,7.7051,7.5894,7.5894,83780,0
2012-05-07,7.5539,7.8115,7.5539,7.7495,44523,0
2012-05-08,7.7227,7.9005,7.6427,7.8473,59486,0
2012-05-09,7.7672,7.9005,7.7583,7.8294,63377,0
2012-05-10,7.8649,7.8827,7.7761,7.8473,40788,0
2012-05-11,7.7672,7.8473,7.7316,7.8294,75965,0
2012-05-14,7.7316,7.8649,7.7051,7.7051,46037,0
2012-05-15,7.6961,7.8382,7.6961,7.7406,43961,0
2012-05-16,7.7495,7.874,7.7316,7.7495,27512,0
2012-05-17,7.7761,7.9183,7.7406,7.7583,43977,0
2012-05-18,7.7139,7.856,7.7051,7.7495,54170,0
2012-05-21,7.7495,7.8473,7.7316,7.7938,66087,0
2012-05-22,7.7761,7.8205,7.5362,7.5806,67052,0
2012-05-23,7.5184,7.616,7.4207,7.5806,83112,0
2012-05-24,7.616,7.616,7.4917,7.6072,62666,0
2012-05-25,7.6251,7.7051,7.5717,7.6694,47602,0
2012-05-29,7.7051,7.7849,7.6427,7.7051,66019,0
2012-05-30,7.6427,7.6694,7.545,7.5539,65000,0
2012-05-31,7.5539,7.7495,7.4473,7.6872,104796,0
2012-06-01,7.5628,7.6605,7.4473,7.4561,63920,0
2012-06-04,7.5184,7.7495,7.465,7.7227,75027,0
2012-06-05,7.6518,7.8115,7.6518,7.7938,83285,0
2012-06-06,7.8205,7.8827,7.7761,7.8382,52696,0
2012-06-07,7.9183,7.9449,7.7583,7.7938,58647,0
2012-06-08,7.7495,7.9805,7.7495,7.9715,36618,0
2012-06-11,8.0249,8.0249,7.5984,7.6072,91179,0
2012-06-12,7.6427,7.6872,7.5806,7.616,78043,0
2012-06-13,7.5806,7.6872,7.474,7.5184,81370,0
2012-06-14,7.545,7.6784,7.545,7.6518,69056,0
2012-06-15,7.616,7.8294,7.616,7.8115,145772,0
2012-06-18,7.7406,7.8205,7.7406,7.7672,64816,0
2012-06-19,7.7672,7.9005,7.7316,7.7672,93748,0
2012-06-20,7.7495,7.7849,7.6872,7.7051,44756,0
2012-06-21,7.7051,7.7316,7.5362,7.545,60561,0
2012-06-22,7.5984,7.6694,7.5984,7.6518,290396,0
2012-06-25,7.5362,7.6427,7.5362,7.545,50892,0
2012-06-26,7.5539,7.6339,7.4917,7.6251,48242,0
2012-06-27,7.616,7.7761,7.6072,7.6961,68267,0
2012-06-28,7.6694,7.6784,7.4296,7.5539,63058,0
2012-06-29,7.7051,7.7849,7.5984,7.6694,137435,0
2012-07-02,7.6427,7.6872,7.616,7.6518,135201,0
2012-07-03,7.6872,7.7761,7.6872,7.7316,37403,0
2012-07-05,7.7316,7.7495,7.6961,7.7316,78686,0
2012-07-06,7.6339,7.7051,7.6339,7.6605,44661,0
2012-07-09,7.6339,7.6961,7.5984,7.6427,57428,0
2012-07-10,7.6427,7.7406,7.6427,7.7051,106144,0
2012-07-11,7.6961,7.7406,7.5984,7.7051,78041,0
2012-07-12,7.6694,7.8115,7.6518,7.8028,83541,0
2012-07-13,7.8028,7.9625,7.7761,7.9538,44425,0
2012-07-16,7.9272,7.9272,7.7406,7.7495,23854,0
2012-07-17,7.8205,7.856,7.7316,7.8294,46439,0
2012-07-18,7.8382,7.9183,7.7761,7.8294,34537,0
2012-07-19,7.8382,7.8382,7.7495,7.7761,44307,0
2012-07-20,7.6961,7.7849,7.6961,7.7672,50382,0
2012-07-23,7.6605,7.7051,7.616,7.6427,57285,0
2012-07-24,7.6784,7.6784,7.545,7.6339,55939,0
2012-07-25,7.6961,7.7761,7.6872,7.7495,27954,0
2012-07-26,7.6339,7.6694,7.3761,7.4296,91748,0
2012-07-27,7.4207,7.6518,7.4207,7.6072,145111,0
2012-07-30,7.616,7.7672,7.5984,7.6872,50248,0
2012-07-31,7.6518,7.7139,7.5894,7.6072,70442,0
2012-08-01,7.616,7.7761,7.4384,7.4384,108000,0
2012-08-02,7.3941,7.5806,7.3941,7.5539,57877,0
2012-08-03,7.6339,7.9892,7.5894,7.9538,76651,0
2012-08-06,7.9892,8.0873,7.9005,7.9183,50753,0
2012-08-07,7.9272,7.9272,7.7495,7.7849,60583,0
2012-08-08,7.7938,7.874,7.6961,7.7583,51416,0
2012-08-09,7.7761,7.8473,7.6427,7.8382,44559,0
2012-08-10,7.7761,7.8382,7.7139,7.7938,52474,0
2012-08-13,7.7761,7.8649,7.7227,7.8649,17930,0
2012-08-14,7.8827,7.9094,7.7849,7.7849,22249,0
2012-08-15,7.7495,7.9005,7.7495,7.8917,27706,0
2012-08-16,7.9094,7.9982,7.7849,7.9892,31543,0
2012-08-17,7.9538,8.0426,7.8214,8.0426,45646,0
2012-08-20,7.9982,8.0159,7.8205,7.8649,35442,0
2012-08-21,7.856,8.0072,7.7938,7.9449,44541,0
2012-08-22,7.9183,7.9625,7.7495,7.7495,29357,0
2012-08-23,7.7316,7.7408,7.6427,7.6605,30681,0
2012-08-24,7.6427,7.8917,7.6427,7.8205,43917,0
2012-08-27,7.8205,7.9005,7.7406,7.8473,29463,0
2012-08-28,7.8294,7.9094,7.7938,7.8827,31922,0
2012-08-29,7.9183,7.9892,7.8028,7.9715,39022,0
2012-08-30,7.9272,7.9361,7.7406,7.7672,52838,0
2012-08-31,7.8473,7.8917,7.7583,7.8294,50641,0
2012-09-04,7.8649,7.8649,7.6961,7.7938,79329,0
2012-09-05,7.8382,7.8917,7.7495,7.8649,65380,0
2012-09-06,7.9183,8.1671,7.8294,8.1582,67947,0
2012-09-07,8.1671,8.1671,7.9538,8.0072,50916,0
2012-09-10,8.0159,8.1493,7.9361,8.0606,41933,0
2012-09-11,8.0339,8.1493,7.9361,8.0606,49114,0
2012-09-12,8.0515,8.1225,7.9625,8.0426,46030,0
2012-09-13,8.0159,8.4427,8.0072,8.3893,87209,0
2012-09-14,8.3983,8.487,8.336,8.3626,89371,0
2012-09-17,8.3093,8.4427,8.176,8.4249,36007,0
2012-09-18,8.3893,8.576,7.9892,8.5404,43862,0
2012-09-19,8.5404,8.5404,8.2471,8.2561,73272,0
2012-09-20,8.2204,8.3182,8.1582,8.2649,36821,0
2012-09-21,8.4337,8.647,8.3537,8.6292,158047,0
2012-09-24,8.576,8.8425,8.5314,8.798,53125,0
2012-09-25,8.8692,8.8869,8.6027,8.6292,88501,0
2012-09-26,8.6736,8.736,8.2737,8.6736,38106,0
2012-09-27,8.6825,8.8247,8.5847,8.7804,49390,0
2012-09-28,8.727,8.736,8.478,8.4959,59327,0
2012-10-01,8.5138,8.7092,8.5138,8.6736,95508,0
2012-10-02,8.6736,8.7804,8.6292,8.7626,43262,0
2012-10-03,8.7891,8.7891,8.5938,8.718,31607,0
2012-10-04,8.718,8.8513,8.6648,8.8425,41670,0
2012-10-05,8.5404,8.8869,8.5404,8.878,138251,0
2012-10-08,8.8958,9.0558,8.8958,9.0113,123906,0
2012-10-09,9.0648,9.0648,8.8958,8.9314,87672,0
2012-10-10,8.9226,9.0202,8.9047,8.9759,58106,0
2012-10-11,9.0202,9.0202,8.8692,8.8869,104304,0
2012-10-12,8.8869,8.9136,8.8425,8.878,47902,0
2012-10-15,8.8869,8.9047,8.8513,8.8869,52064,0
2012-10-16,8.8869,8.9402,8.8425,8.8869,47074,0
2012-10-17,8.9314,8.9314,8.8513,8.8869,42026,0
2012-10-18,8.878,8.9136,8.798,8.798,37040,0
2012-10-19,8.7714,8.878,8.6736,8.736,103634,0
2012-10-22,8.7537,8.8603,8.7537,8.8158,25822,0
2012-10-23,8.7714,8.8158,8.6648,8.7891,38251,0
2012-10-24,8.8513,8.9226,8.7891,8.807,33460,0
2012-10-25,8.8513,8.9402,8.6648,8.7447,27568,0
2012-10-26,8.736,8.7714,8.5138,8.5227,112117,0
2012-10-31,8.5227,8.5227,8.327,8.4249,72993,0
2012-11-01,8.4427,8.4427,8.327,8.407,126082,0
2012-11-02,8.4514,8.8337,8.3537,8.3983,93011,0
2012-11-05,8.4249,8.4427,8.3893,8.4337,60399,0
2012-11-06,8.4337,8.4693,8.3537,8.3983,64485,0
2012-11-07,8.3449,8.3449,8.1493,8.2204,95829,0
2012-11-08,8.2204,8.3003,8.2115,8.2204,56219,0
2012-11-09,8.2471,8.2827,8.1848,8.2294,34995,0
2012-11-12,8.3003,8.3079,8.1964,8.2204,34583,0
2012-11-13,8.2027,8.3003,8.2027,8.2294,35269,0
2012-11-14,8.2561,8.2649,8.0072,8.0072,57137,0
2012-11-15,7.9982,8.0873,7.874,7.8917,69747,0
2012-11-16,7.8917,7.9715,7.7761,7.9625,89683,0
2012-11-19,8.0606,8.1404,7.9982,8.0959,33484,0
2012-11-20,8.0959,8.0959,7.9982,8.0159,32345,0
2012-11-21,8.0072,8.1049,7.9715,8.0782,15327,0
2012-11-23,8.1225,8.2204,8.0782,8.2204,21275,0
2012-11-26,8.176,8.3003,8.1404,8.2827,34343,0
2012-11-27,8.3093,8.4337,8.176,8.2027,46135,0
2012-11-28,8.176,8.3093,8.1225,8.1848,23810,0
2012-11-29,8.3003,8.4427,8.2123,8.4427,80991,0
2012-11-30,8.4249,8.647,8.2649,8.327,112307,0
2012-12-03,8.3537,8.4427,8.3449,8.4337,42959,0
2012-12-04,8.3537,8.4427,8.3449,8.4427,24376,0
2012-12-05,8.4427,8.4427,8.3538,8.3626,25228,0
2012-12-06,8.3449,8.4337,8.2206,8.4337,32157,0
2012-12-07,8.2737,8.647,8.2737,8.3537,35546,0
2012-12-10,8.3449,8.407,8.2649,8.3003,33305,0
2012-12-11,8.336,8.3537,8.2561,8.3537,89657,0
2012-12-12,8.3537,8.3537,8.2561,8.2561,33084,0
2012-12-13,8.3449,8.4337,8.2737,8.2916,17131,0
2012-12-14,8.3003,8.336,8.2294,8.2827,40128,0
2012-12-17,8.3003,8.3893,8.2294,8.3803,54437,0
2012-12-18,8.3937,8.3937,8.2737,8.3893,74450,0
2012-12-19,8.3893,8.407,8.2916,8.3803,47020,0
2012-12-20,8.3893,8.5138,8.3367,8.478,1600299,0
2012-12-21,8.327,8.6648,8.2737,8.4337,220143,0
2012-12-24,8.416,8.4541,8.3003,8.4337,13810,0
2012-12-26,8.4337,8.4603,8.3537,8.4337,30398,0
2012-12-27,8.4514,8.478,8.2561,8.4337,38556,0
2012-12-28,8.3893,8.478,8.2737,8.407,39471,0
2012-12-31,8.3537,8.4427,8.2381,8.4427,89909,0
2013-01-02,8.6292,8.6292,8.3803,8.4337,396672,0
2013-01-03,8.4337,8.487,8.416,8.4337,102549,0
2013-01-04,8.487,8.487,8.3803,8.4249,50355,0
2013-01-07,8.3626,8.4603,8.3449,8.407,57025,0
2013-01-08,8.4249,8.5671,8.3716,8.5047,58559,0
2013-01-09,8.4427,8.5138,8.3983,8.4337,57213,0
2013-01-10,8.4427,8.4693,8.416,8.4337,44765,0
2013-01-11,8.416,8.4427,8.3537,8.4249,24725,0
2013-01-14,8.4337,8.4427,8.336,8.3449,63577,0
2013-01-15,8.3093,8.3182,8.2294,8.3003,72651,0
2013-01-16,8.2649,8.2916,8.2115,8.2204,38991,0
2013-01-17,8.2561,8.2561,8.176,8.2115,42226,0
2013-01-18,8.2115,8.2294,8.176,8.2027,58282,0
2013-01-22,8.1937,8.3003,8.176,8.3003,46640,0
2013-01-23,8.2916,8.3093,8.2294,8.2827,50606,0
2013-01-24,8.3093,8.3182,8.2381,8.3093,122407,0
2013-01-25,8.3003,8.3537,8.2649,8.3093,93312,0
2013-01-28,8.3003,8.416,8.2561,8.3093,75029,0
2013-01-29,8.2916,8.336,8.2561,8.3093,97457,0
2013-01-30,8.2827,8.3182,8.2381,8.2561,66116,0
2013-01-31,8.2737,8.3537,8.2649,8.3182,231623,0
2013-02-01,8.3182,8.327,8.2827,8.3093,216464,0
2013-02-04,8.3093,8.3182,8.2827,8.2827,81332,0
2013-02-05,8.3003,8.3182,8.2827,8.3093,79343,0
2013-02-06,8.2827,8.3093,8.2827,8.3003,107276,0
2013-02-07,8.3003,8.336,8.2471,8.2649,65178,0
2013-02-08,8.2649,8.2916,8.2294,8.2916,38512,0
2013-02-11,8.2649,8.2649,8.238,8.2561,63145,0
2013-02-12,8.2561,8.4337,8.2471,8.336,88325,0
2013-02-13,8.327,8.3537,8.3093,8.3537,87931,0
2013-02-14,8.3537,8.416,8.2338,8.2561,76826,0
2013-02-15,8.336,8.3803,8.2471,8.2561,103508,0
2013-02-19,8.2916,8.3716,8.2737,8.3537,85419,0
2013-02-20,8.336,8.3716,8.2294,8.2294,82484,0
2013-02-21,8.4427,8.478,8.336,8.336,105901,0
2013-02-22,8.407,8.4603,8.3003,8.3983,96867,0
2013-02-25,8.3983,8.5314,8.3003,8.3316,920448,0
2013-02-26,8.3093,8.4427,8.3093,8.416,60752,0
2013-02-27,8.407,8.5404,8.3983,8.4693,38585,0
2013-02-28,8.4427,8.6292,8.3983,8.5227,63544,0
2013-03-01,8.5404,8.5938,8.416,8.5671,83837,0
2013-03-04,8.5581,8.798,8.5314,8.7003,57948,0
2013-03-05,8.727,8.8869,8.727,8.8337,53772,0
2013-03-06,8.807,8.8247,8.7537,8.807,42704,0
2013-03-07,8.7891,8.8958,8.7003,8.8425,71930,0
2013-03-08,8.8869,8.9136,8.7891,8.8869,59364,0
2013-03-11,8.8425,8.9314,8.807,8.8247,54903,0
2013-03-12,8.8425,8.8513,8.7971,8.807,52923,0
2013-03-13,8.8337,8.8603,8.798,8.8513,46472,0
2013-03-14,8.878,8.9492,8.8513,8.9492,78293,0
2013-03-15,8.9668,8.9759,8.9136,8.9402,123621,0
2013-03-18,8.8958,8.9314,8.8337,8.8958,42385,0
2013-03-19,8.8869,8.9226,8.807,8.8603,46841,0
2013-03-20,8.9047,8.9492,8.8869,8.9314,25921,0
2013-03-21,8.878,9.0648,8.878,9.0648,65141,0
2013-03-22,9.0735,9.0914,9.0381,9.0648,55680,0
2013-03-25,9.0648,9.1624,9.0648,9.1535,36588,0
2013-03-26,9.0202,9.198,9.0202,9.0914,925795,0
2013-03-27,9.0825,9.1891,9.0292,9.1535,203107,0
2013-03-28,9.2247,9.2247,9.1358,9.1535,100622,0
2013-04-01,9.1803,9.1803,8.8958,8.9047,115637,0
2013-04-02,8.958,8.9935,8.7891,8.807,74625,0
2013-04-03,8.8513,8.8692,8.7447,8.7537,81698,0
2013-04-04,8.9402,8.9402,8.647,8.8337,69911,0
2013-04-05,8.7092,8.7804,8.7003,8.7092,50698,0
2013-04-08,8.638,8.7537,8.6027,8.7537,40496,0
2013-04-09,8.7804,8.7804,8.7003,8.7092,72785,0
2013-04-10,8.7537,8.9668,8.7092,8.9402,529317,0
2013-04-11,8.958,9.0113,8.8869,8.9846,42176,0
2013-04-12,8.9314,8.9314,8.7626,8.8513,43292,0
2013-04-15,8.7804,8.8158,8.5138,8.5581,102123,0
2013-04-16,8.6292,8.807,8.576,8.727,74866,0
2013-04-17,8.7092,8.736,8.6292,8.7092,86457,0
2013-04-18,8.736,8.8247,8.6915,8.7714,160420,0
2013-04-19,8.7537,8.9047,8.718,8.727,104487,0
2013-04-22,8.7626,8.7626,8.6204,8.6648,48613,0
2013-04-23,8.7447,8.8337,8.6558,8.8247,62749,0
2013-04-24,8.7714,8.8958,8.718,8.8425,103186,0
2013-04-25,8.6292,8.647,8.2204,8.407,141545,0
2013-04-26,8.2115,8.2204,7.9094,7.9715,435458,0
2013-04-29,7.9538,7.9715,7.7316,7.7495,169699,0
2013-04-30,7.6518,7.6694,7.5539,7.5984,279395,0
2013-05-01,7.5984,7.6339,7.5539,7.5539,252108,0
2013-05-02,7.6072,7.7761,7.5894,7.7406,144166,0
2013-05-03,7.7316,7.9094,7.7316,7.8382,127531,0
2013-05-06,7.8205,7.9094,7.7583,7.8205,65039,0
2013-05-07,7.8205,7.856,7.7761,7.8382,49303,0
2013-05-08,7.8115,7.9272,7.7849,7.856,52059,0
2013-05-09,7.8205,7.8473,7.6784,7.7316,97642,0
2013-05-10,7.7672,7.7672,7.7227,7.7406,40223,0
2013-05-13,7.7761,7.8473,7.7761,7.8294,38732,0
2013-05-14,7.8649,7.9094,7.7761,7.7849,70726,0
2013-05-15,7.7672,7.9005,7.714,7.9005,56521,0
2013-05-16,7.856,7.874,7.7672,7.7938,54258,0
2013-05-17,7.8382,7.8827,7.7761,7.8473,63637,0
2013-05-20,7.8294,7.9272,7.7681,7.8382,36984,0
2013-05-21,7.856,7.9538,7.8115,7.9094,179017,0
2013-05-22,7.8917,8.0072,7.8115,7.8473,51947,0
2013-05-23,7.8115,7.9183,7.7849,7.856,24130,0
2013-05-24,7.8382,7.874,7.7939,7.8205,187236,0
2013-05-28,7.9183,7.9449,7.8294,7.8649,57041,0
2013-05-29,7.8473,7.9094,7.7761,7.7849,43872,0
2013-05-30,7.7938,7.8294,7.6694,7.7316,86706,0
2013-05-31,7.6694,7.6694,7.5984,7.5984,77601,0
2013-06-03,7.6339,7.9449,7.5539,7.9272,175607,0
2013-06-04,7.9005,7.9272,7.6961,7.7761,55196,0
2013-06-05,7.7938,7.874,7.7139,7.7227,28857,0
2013-06-06,7.7495,7.8028,7.6251,7.7406,31055,0
2013-06-07,7.6605,7.6961,7.5539,7.6339,177472,0
2013-06-10,7.6339,7.7406,7.5894,7.7316,18177,0
2013-06-11,7.6872,7.6961,7.5539,7.5894,515241,0
2013-06-12,7.6072,7.6072,7.474,7.5006,68042,0
2013-06-13,7.5272,7.6518,7.4917,7.6518,30896,0
2013-06-14,7.6694,7.6784,7.5539,7.5539,23609,0
2013-06-17,7.6072,7.6115,7.5539,7.5806,84455,0
2013-06-18,7.5984,7.6828,7.5362,7.6072,86641,0
2013-06-19,7.5894,7.6251,7.5539,7.5717,40105,0
2013-06-20,7.5006,7.5894,7.5006,7.5362,77403,0
2013-06-21,7.5095,7.5717,7.474,7.5184,266605,0
2013-06-24,7.4917,7.5628,7.465,7.474,116327,0
2013-06-25,7.5095,7.5184,7.465,7.4917,92425,0
2013-06-26,7.5628,7.5628,7.474,7.474,68775,0
2013-06-27,7.5184,7.545,7.4828,7.5006,93760,0
2013-06-28,7.5272,7.5362,7.4384,7.465,755579,0
2013-07-01,7.465,7.5006,7.4384,7.465,131014,0
2013-07-02,7.4296,7.5095,7.4296,7.4917,123744,0
2013-07-03,7.465,7.545,7.4473,7.5095,53513,0
2013-07-05,7.616,7.616,7.5184,7.5806,95104,0
2013-07-08,7.6072,7.6295,7.545,7.5628,222459,0
2013-07-09,7.5628,7.616,7.5095,7.5539,367975,0
2013-07-10,7.5272,7.5539,7.4828,7.5184,153310,0
2013-07-11,7.5628,7.5984,7.474,7.5539,172782,0
2013-07-12,7.545,7.6784,7.545,7.6251,115237,0
2013-07-15,7.6427,7.6605,7.5539,7.5984,593295,0
2013-07-16,7.5894,7.616,7.545,7.5628,1586404,0
2013-07-17,7.6072,7.8294,7.5894,7.8294,239746,0
2013-07-18,7.856,8.0339,7.7761,8.0249,272223,0
2013-07-19,8.0249,8.1225,7.9715,8.1225,185156,0
2013-07-22,8.0873,8.1404,8.0072,8.0249,121463,0
2013-07-23,8.0693,8.0782,7.9805,7.9805,88108,0
2013-07-24,7.9892,8.0873,7.874,7.9361,48831,0
2013-07-25,7.9183,8.0339,7.7406,8.0072,91342,0
2013-07-26,7.9982,8.1225,7.9449,7.9715,68453,0
2013-07-29,7.9361,7.9361,7.6339,7.7938,93688,0
2013-07-30,7.8473,7.8473,7.6339,7.6518,49995,0
2013-07-31,7.6872,7.7495,7.6605,7.6605,84907,0
2013-08-01,7.7406,7.8294,7.6961,7.8205,309813,0
2013-08-02,7.7761,7.8473,7.7734,7.8294,221647,0
2013-08-05,7.856,7.9272,7.7938,7.8827,74090,0
2013-08-06,7.8827,7.9892,7.8382,7.9272,76310,0
2013-08-07,7.8917,7.9805,7.8649,7.9538,70677,0
2013-08-08,7.9715,8.0426,7.9538,8.0072,62853,0
2013-08-09,7.9805,8.1139,7.9538,8.1049,64947,0
2013-08-12,8.0873,8.2204,8.0873,8.2115,96870,0
2013-08-13,8.2115,8.2115,8.1315,8.1404,95949,0
2013-08-14,8.1582,8.2116,8.0873,8.1671,427434,0
2013-08-15,8.1139,8.2204,8.1139,8.1582,101660,0
2013-08-16,8.1315,8.2204,8.1315,8.1493,79774,0
2013-08-19,7.9892,8.1848,7.9892,8.1582,102040,0
2013-08-20,8.1404,8.2471,8.0959,8.2471,164310,0
2013-08-21,8.2471,8.2471,8.1315,8.1493,77297,0
2013-08-22,8.1493,8.2381,8.1493,8.2381,33543,0
2013-08-23,8.2294,8.2561,8.1582,8.1848,46389,0
2013-08-26,8.2027,8.2737,8.1435,8.2115,66563,0
2013-08-27,8.1582,8.1582,8.0606,8.0782,212543,0
2013-08-28,8.0959,8.2294,8.0959,8.1937,102110,0
2013-08-29,8.2027,8.3182,8.1671,8.2916,159013,0
2013-08-30,8.3093,8.3093,8.2204,8.2294,132434,0
2013-09-03,8.3182,8.3626,8.2649,8.3449,325769,0
2013-09-04,8.3449,8.3803,8.2561,8.2649,121719,0
2013-09-05,8.2649,8.3003,8.2471,8.2737,51936,0
2013-09-06,8.2916,8.2916,8.176,8.2737,79987,0
2013-09-09,8.3093,8.336,8.2381,8.336,54647,0
2013-09-10,8.3537,8.416,8.3093,8.3893,95131,0
2013-09-11,8.3716,8.3983,8.3537,8.3803,71076,0
2013-09-12,8.3893,8.4249,8.3537,8.3983,66370,0
2013-09-13,8.3983,8.4603,8.3537,8.4603,81096,0
2013-09-16,8.4603,8.478,8.3716,8.4693,74987,0
2013-09-17,8.4693,8.6825,8.4693,8.6558,108109,0
2013-09-18,8.6292,8.798,8.576,8.7891,244759,0
2013-09-19,8.7804,8.7804,8.6648,8.727,70325,0
2013-09-20,8.7537,8.8425,8.7537,8.7891,177625,0
2013-09-23,8.7537,8.798,8.6648,8.7626,106111,0
2013-09-24,8.7626,8.8247,8.7092,8.7804,98122,0
2013-09-25,8.7537,8.8692,8.7092,8.8603,145634,0
2013-09-26,8.8603,8.8869,8.718,8.8869,155847,0
2013-09-27,8.878,8.8869,8.8158,8.8425,125302,0
2013-09-30,8.8337,8.8869,8.7537,8.8603,139304,0
2013-10-01,8.8603,8.8958,8.8247,8.8869,140093,0
2013-10-02,8.8692,8.8692,8.7447,8.7804,137167,0
2013-10-03,8.7447,8.8337,8.5938,8.8158,138968,0
2013-10-04,8.8425,8.8869,8.798,8.8692,106899,0
2013-10-07,8.8337,8.878,8.7714,8.8513,101385,0
2013-10-08,8.8425,8.878,8.798,8.8692,81919,0
2013-10-09,8.878,8.8869,8.7804,8.8158,222134,0
2013-10-10,8.8869,8.9092,8.8425,8.878,124897,0
2013-10-11,8.8869,9.0292,8.8869,9.0026,121978,0
2013-10-14,8.9846,9.0469,8.8869,9.0026,88870,0
2013-10-15,8.958,9.0292,8.878,8.878,104633,0
2013-10-16,8.8869,8.9846,8.8692,8.8869,50973,0
2013-10-17,8.8513,8.9314,8.6027,8.9136,67065,0
2013-10-18,8.9846,8.9846,8.8337,8.9047,80117,0
2013-10-21,8.8958,8.9668,8.8337,8.8337,57049,0
2013-10-22,8.8425,8.9047,8.807,8.8692,52776,0
2013-10-23,8.8692,8.9314,8.8425,8.8869,66726,0
2013-10-24,8.8958,8.8958,8.5938,8.6648,46697,0
2013-10-25,8.9314,8.9917,8.478,8.718,497468,0
2013-10-28,8.5847,8.718,8.5847,8.718,167493,0
2013-10-29,8.718,8.8603,8.6825,8.8603,191968,0
2013-10-30,8.8337,8.8603,8.7447,8.7804,126705,0
2013-10-31,8.7626,8.8337,8.6648,8.6648,107043,0
2013-11-01,8.6736,8.7626,8.6648,8.6915,164849,0
2013-11-04,8.7092,8.8337,8.6648,8.7537,116409,0
2013-11-05,8.6915,8.7804,8.6736,8.7092,71792,0
2013-11-06,8.727,8.7626,8.7092,8.7092,108025,0
2013-11-07,8.718,8.7537,8.6648,8.7447,119163,0
2013-11-08,8.736,8.9047,8.7092,8.8425,111287,0
2013-11-11,8.8247,8.8958,8.7891,8.807,132231,0
2013-11-12,8.807,8.9226,8.798,8.878,82256,0
2013-11-13,8.8425,8.8958,8.7092,8.8869,60762,0
2013-11-14,8.8869,8.9226,8.878,8.8869,220323,0
2013-11-15,8.8869,8.9759,8.8869,8.9668,93733,0
2013-11-18,8.9846,8.9846,8.9047,8.958,82143,0
2013-11-19,8.4337,9.0381,8.3893,8.9935,50229,0
2013-11-20,9.0113,9.0381,8.9136,8.9846,76291,0
2013-11-21,9.0026,9.0469,8.8513,9.0381,139081,0
2013-11-22,9.0648,9.1277,8.958,9.1002,77998,0
2013-11-25,9.1002,9.198,9.0914,9.1891,133791,0
2013-11-26,9.2069,9.322,9.1624,9.322,104311,0
2013-11-27,9.331,9.385,9.3134,9.3761,182064,0
2013-11-29,9.4195,9.4195,9.331,9.331,76338,0
2013-12-02,9.3045,9.3409,9.2247,9.287,146507,0
2013-12-03,9.2513,9.322,9.2336,9.2957,69602,0
2013-12-04,9.2425,9.331,9.2069,9.2425,78655,0
2013-12-05,9.2247,9.331,9.1714,9.322,85068,0
2013-12-06,9.3761,9.4115,9.331,9.331,87207,0
2013-12-09,9.331,9.3585,9.2692,9.287,104021,0
2013-12-10,9.278,9.331,9.1891,9.287,120514,0
2013-12-11,9.322,9.331,9.1803,9.2069,97671,0
2013-12-12,9.2425,9.4195,9.198,9.4115,132436,0
2013-12-13,9.4027,9.4115,9.3134,9.3761,77192,0
2013-12-16,9.385,9.4998,9.1447,9.4919,128698,0
2013-12-17,9.4651,9.509,9.4195,9.4998,115224,0
2013-12-18,9.4829,9.589,9.4739,9.581,92383,0
2013-12-19,9.589,9.589,9.4383,9.4829,89908,0
2013-12-20,9.518,9.813,9.4651,9.723,306406,0
2013-12-23,9.74,9.898,9.713,9.873,93621,0
2013-12-24,9.831,9.962,9.822,9.898,51097,0
2013-12-26,9.917,10.007,9.889,9.889,60426,0
2013-12-27,9.935,9.944,9.873,9.908,60088,0
2013-12-30,9.864,9.889,9.713,9.864,115900,0
2013-12-31,9.864,9.881,9.686,9.704,144256,0
2014-01-02,9.65,9.65,9.572,9.641,73303,0
2014-01-03,9.633,9.695,9.555,9.615,34651,0
2014-01-06,9.615,9.633,9.4651,9.518,80229,0
2014-01-07,9.555,9.641,9.509,9.537,49624,0
2014-01-08,9.518,9.624,9.4027,9.615,88669,0
2014-01-09,9.704,9.864,9.704,9.857,102622,0
2014-01-10,9.864,9.908,9.776,9.848,70891,0
2014-01-13,9.822,9.898,9.785,9.889,82481,0
2014-01-14,9.908,10.034,9.908,10.007,52212,0
2014-01-15,9.979,10.079,9.979,10.016,42760,0
2014-01-16,9.998,10.087,9.998,10.007,66853,0
2014-01-17,9.988,10.07,9.988,9.998,54799,0
2014-01-21,10.025,10.052,9.998,10.052,45684,0
2014-01-22,10.025,10.105,9.881,10.025,33756,0
2014-01-23,10.043,10.043,9.935,10.007,32181,0
2014-01-24,9.962,10.016,9.935,10.007,195455,0
2014-01-27,10.025,10.087,9.971,10.007,49060,0
2014-01-28,9.979,10.201,9.953,10.097,149535,0
2014-01-29,10.079,10.105,9.803,9.848,103185,0
2014-01-30,9.917,10.752,9.917,10.621,184427,0
2014-01-31,10.459,10.761,10.459,10.557,129292,0
2014-02-03,10.715,10.715,10.184,10.219,145084,0
2014-02-04,10.365,10.365,10.202,10.237,97581,0
2014-02-05,10.327,10.327,10.219,10.264,75277,0
2014-02-06,10.283,10.388,10.219,10.255,75603,0
2014-02-07,10.264,10.292,10.148,10.193,78511,0
2014-02-10,10.309,10.381,10.184,10.309,83499,0
2014-02-11,10.345,10.442,10.273,10.345,104077,0
2014-02-12,10.381,10.407,10.309,10.363,95091,0
2014-02-13,10.309,10.442,10.309,10.433,98828,0
2014-02-14,10.407,10.451,10.372,10.389,65380,0
2014-02-18,10.416,10.567,10.416,10.567,84508,0
2014-02-19,10.504,10.548,10.398,10.398,192983,0
2014-02-20,10.407,10.557,10.398,10.53,191781,0
2014-02-21,10.594,10.856,10.451,10.824,365909,0
2014-02-24,10.888,11.046,10.77,10.843,128043,0
2014-02-25,10.815,10.843,10.665,10.674,86959,0
2014-02-26,10.708,10.806,10.692,10.779,50480,0
2014-02-27,10.824,10.843,10.717,10.843,51366,0
2014-02-28,10.797,10.888,10.7,10.7,125873,0
2014-03-03,10.639,10.815,10.639,10.788,67957,0
2014-03-04,10.888,11.196,10.87,11.037,290325,0
2014-03-05,10.992,11.055,10.966,11.046,61108,0
2014-03-06,11.037,11.599,11.037,11.571,289935,0
2014-03-07,11.642,12.752,11.481,12.033,337699,0
2014-03-10,12.042,12.042,11.883,12.015,53085,0
2014-03-11,11.971,12.042,11.82,11.988,84909,0
2014-03-12,11.971,12.158,11.952,12.122,90803,0
2014-03-13,12.291,12.397,12.104,12.122,180538,0
2014-03-14,12.042,12.256,11.864,12.148,189917,0
2014-03-17,12.219,12.264,12.158,12.192,101224,0
2014-03-18,12.158,12.183,12.104,12.14,234673,0
2014-03-19,12.104,12.131,11.971,12.033,130569,0
2014-03-20,11.997,12.07,11.794,11.883,156255,0
2014-03-21,11.883,12.006,11.847,11.908,231247,0
2014-03-24,11.9,11.908,11.757,11.757,162271,0
2014-03-25,11.847,11.9,11.775,11.9,580347,0
2014-03-26,11.997,11.997,11.775,11.775,99360,0
2014-03-27,11.838,11.925,11.686,11.704,70484,0
2014-03-28,11.721,11.847,11.616,11.695,103087,0
2014-03-31,11.721,11.847,11.721,11.721,160046,0
2014-04-01,11.748,11.785,11.642,11.676,153002,0
2014-04-02,11.642,11.748,11.611,11.739,63421,0
2014-04-03,11.721,11.811,11.668,11.695,49926,0
2014-04-04,11.785,12.033,11.472,11.49,115322,0
2014-04-07,11.446,11.571,11.331,11.481,101081,0
2014-04-08,11.535,11.739,11.535,11.686,110862,0
2014-04-09,11.73,11.864,11.721,11.794,85683,0
2014-04-10,11.775,11.891,11.599,11.775,157804,0
2014-04-11,11.73,11.847,11.73,11.82,110768,0
2014-04-14,11.943,11.961,11.766,11.829,73442,0
2014-04-15,11.908,12.086,11.775,12.07,493441,0
2014-04-16,12.104,12.264,11.997,12.06,85557,0
2014-04-17,11.997,12.176,11.997,12.14,69760,0
2014-04-21,12.14,12.14,11.891,11.966,74236,0
2014-04-22,11.971,12.078,11.971,12.042,64999,0
2014-04-23,12.024,12.086,11.971,12.06,86427,0
2014-04-24,12.006,12.015,11.82,11.943,128592,0
2014-04-25,11.908,11.98,11.775,11.775,153035,0
2014-04-28,11.838,11.838,11.651,11.757,92947,0
2014-04-29,11.811,11.891,11.625,11.642,64806,0
2014-04-30,11.633,11.676,11.463,11.589,123294,0
2014-05-01,11.544,11.599,11.403,11.535,130348,0
2014-05-02,11.527,11.66,11.472,11.553,74277,0
2014-05-05,11.454,11.535,11.367,11.42,88018,0
2014-05-06,11.367,11.463,11.242,11.295,106633,0
2014-05-07,11.304,11.349,11.242,11.295,102991,0
2014-05-08,11.304,11.314,11.196,11.286,151722,0
2014-05-09,11.205,11.5,11.205,11.49,91466,0
2014-05-12,11.553,11.988,11.553,11.829,125531,0
2014-05-13,11.82,11.934,11.739,11.794,124411,0
2014-05-14,11.66,11.925,11.42,11.446,93251,0
2014-05-15,11.651,11.952,11.349,11.757,120208,0
2014-05-16,11.721,11.8,11.553,11.713,72708,0
2014-05-19,11.58,11.917,11.49,11.775,94017,0
2014-05-20,11.713,11.748,11.553,11.66,127690,0
2014-05-21,11.713,11.873,11.509,11.66,89975,0
2014-05-22,11.668,11.855,11.544,11.803,63249,0
2014-05-23,11.838,11.988,11.811,11.943,67559,0
2014-05-27,11.952,12.14,11.925,12.015,68001,0
2014-05-28,11.952,11.98,11.811,11.9,64344,0
2014-05-29,11.9,11.997,11.82,11.98,42430,0
2014-05-30,11.988,12.033,11.957,12.006,57641,0
2014-06-02,12.006,12.033,11.847,11.952,51657,0
2014-06-03,11.934,12.104,11.829,12.095,187317,0
2014-06-04,12.051,12.051,11.971,11.988,52381,0
2014-06-05,11.988,12.167,11.934,12.167,115877,0
2014-06-06,12.219,12.219,12.14,12.167,148649,0
2014-06-09,12.113,12.192,12.086,12.192,103251,0
2014-06-10,12.131,12.219,12.086,12.192,77192,0
2014-06-11,12.104,12.14,12.033,12.051,63178,0
2014-06-12,12.024,12.024,11.766,11.855,83613,0
2014-06-13,11.908,11.908,11.788,11.864,59176,0
2014-06-16,11.864,11.891,11.775,11.891,113840,0
2014-06-17,11.873,12.131,11.864,12.104,150164,0
2014-06-18,12.078,12.086,11.847,12.078,130200,0
2014-06-19,12.131,12.14,12.033,12.033,185928,0
2014-06-20,12.086,12.122,11.883,12.086,409950,0
2014-06-23,12.033,12.086,11.988,12.042,92215,0
2014-06-24,12.006,12.104,11.847,11.855,137174,0
2014-06-25,11.785,12.095,11.785,12.078,115408,0
2014-06-26,11.997,12.256,11.987,12.176,73390,0
2014-06-27,12.095,12.201,11.9,12.078,755300,0
2014-06-30,12.024,12.051,11.917,12.051,126765,0
2014-07-01,12.095,12.433,12.095,12.282,198615,0
2014-07-02,12.264,12.264,12.122,12.148,77192,0
2014-07-03,12.183,12.311,12.183,12.264,37493,0
2014-07-07,12.167,12.308,12.131,12.158,88932,0
2014-07-08,12.14,12.14,11.971,11.997,99850,0
2014-07-09,12.024,12.086,12.006,12.033,45962,0
2014-07-10,11.883,12.042,11.753,11.847,97788,0
2014-07-11,11.811,11.873,11.748,11.803,53408,0
2014-07-14,11.9,11.943,11.775,11.785,51665,0
2014-07-15,11.811,11.811,11.66,11.686,62583,0
2014-07-16,11.766,11.775,11.481,11.509,65897,0
2014-07-17,11.428,11.481,11.297,11.367,92545,0
2014-07-18,11.358,11.633,11.322,11.463,125592,0
2014-07-21,11.394,11.454,11.34,11.394,47846,0
2014-07-22,11.42,11.535,11.385,11.42,51059,0
2014-07-23,11.403,11.481,11.349,11.472,49525,0
2014-07-24,11.607,11.721,11.513,11.607,105681,0
2014-07-25,11.616,11.785,11.616,11.739,95420,0
2014-07-28,11.847,11.873,11.625,11.713,75209,0
2014-07-29,11.775,11.925,11.686,11.9,72508,0
2014-07-30,11.988,11.988,11.759,11.908,66295,0
2014-07-31,11.775,11.891,11.599,11.625,133825,0
2014-08-01,11.676,11.829,11.509,11.589,98286,0
2014-08-04,11.58,11.73,11.518,11.695,110208,0
2014-08-05,11.686,11.864,11.686,11.838,78221,0
2014-08-06,11.651,12.015,11.651,11.943,80201,0
2014-08-07,11.934,11.988,11.855,11.891,63072,0
2014-08-08,11.864,12.086,11.792,12.051,82167,0
2014-08-11,12.086,12.176,11.934,12.086,77320,0
2014-08-12,11.997,12.113,11.732,11.9,53693,0
2014-08-13,11.952,12.06,11.864,11.997,56071,0
2014-08-14,12.024,12.084,11.803,11.883,35142,0
2014-08-15,12.345,12.513,12.228,12.308,645610,0
2014-08-18,12.388,12.442,12.326,12.354,289451,0
2014-08-19,12.354,12.397,12.192,12.219,86435,0
2014-08-20,12.219,12.371,12.219,12.317,210177,0
2014-08-21,12.308,12.442,12.273,12.308,357217,0
2014-08-22,12.317,12.406,12.291,12.397,139097,0
2014-08-25,12.397,12.486,12.388,12.424,228330,0
2014-08-26,12.424,12.442,12.317,12.354,73161,0
2014-08-27,12.354,12.397,12.237,12.256,40777,0
2014-08-28,12.219,12.282,12.158,12.219,70145,0
2014-08-29,12.219,12.273,12.176,12.201,48798,0
2014-09-02,12.264,12.308,12.176,12.291,55001,0
2014-09-03,12.308,12.345,11.9,12.21,491929,0
2014-09-04,12.219,12.308,12.131,12.14,45986,0
2014-09-05,12.086,12.167,12.015,12.042,54539,0
2014-09-08,12.033,12.086,11.971,12.051,45417,0
2014-09-09,12.042,12.042,11.794,11.883,84772,0
2014-09-10,11.917,12.015,11.775,11.908,109537,0
2014-09-11,11.838,11.971,11.82,11.971,148305,0
2014-09-12,11.988,12.078,11.775,11.864,162086,0
2014-09-15,11.838,11.873,11.739,11.775,72745,0
2014-09-16,11.757,11.883,11.668,11.695,59119,0
2014-09-17,11.668,11.775,11.607,11.668,55727,0
2014-09-18,11.721,11.811,11.616,11.757,58043,0
2014-09-19,11.766,11.806,11.686,11.757,212302,0
2014-09-22,11.695,11.766,11.616,11.642,78046,0
2014-09-23,11.607,11.721,11.463,11.463,81537,0
2014-09-24,11.49,11.571,11.441,11.562,73649,0
2014-09-25,11.642,11.642,11.446,11.562,309090,0
2014-09-26,11.535,11.766,11.509,11.599,79069,0
2014-09-29,11.544,11.589,11.5,11.535,90590,0
2014-09-30,11.562,11.562,11.322,11.358,229533,0
2014-10-01,11.385,11.544,11.25,11.472,109616,0
2014-10-02,11.599,11.642,11.5,11.562,67736,0
2014-10-03,11.599,11.695,11.535,11.562,66755,0
2014-10-06,11.553,11.642,11.428,11.567,140669,0
2014-10-07,11.5,11.544,11.349,11.358,65868,0
2014-10-08,11.34,11.704,11.314,11.686,67686,0
2014-10-09,11.651,11.73,11.385,11.385,59507,0
2014-10-10,11.385,11.518,11.322,11.331,77382,0
2014-10-13,11.367,11.571,11.34,11.562,82935,0
2014-10-14,11.642,11.73,11.553,11.651,85194,0
2014-10-15,11.668,11.668,11.385,11.527,78781,0
2014-10-16,11.411,11.713,11.341,11.616,51445,0
2014-10-17,11.757,11.757,11.376,11.481,227165,0
2014-10-20,11.446,11.527,11.363,11.481,100697,0
2014-10-21,11.5,11.544,11.411,11.49,98874,0
2014-10-22,11.481,11.668,11.373,11.535,57346,0
2014-10-23,11.686,11.757,11.633,11.695,49092,0
2014-10-24,11.73,11.748,11.58,11.739,42497,0
2014-10-27,11.668,11.757,11.651,11.757,32386,0
2014-10-28,11.757,11.997,11.704,11.988,155845,0
2014-10-29,11.961,11.98,11.891,11.952,77057,0
2014-10-30,11.678,12.001,11.676,11.943,159452,0
2014-10-31,12.024,12.024,11.917,11.934,369929,0
2014-11-03,11.971,11.988,11.759,11.925,50638,0
2014-11-04,11.864,11.925,11.824,11.883,35812,0
2014-11-05,11.984,11.984,11.891,11.934,51498,0
2014-11-06,11.952,11.988,11.9,11.971,108050,0
2014-11-07,11.952,12.042,11.943,12.042,105592,0
2014-11-10,12.015,12.148,12.015,12.131,63523,0
2014-11-11,12.167,12.228,12.104,12.21,81859,0
2014-11-12,12.148,12.38,12.148,12.371,170274,0
2014-11-13,12.371,12.371,12.237,12.291,128288,0
2014-11-14,12.291,12.354,12.21,12.282,167178,0
2014-11-17,12.291,12.345,12.095,12.131,225756,0
2014-11-18,12.158,12.282,11.988,11.988,73786,0
2014-11-19,11.975,11.975,11.721,11.775,69804,0
2014-11-20,11.864,11.864,11.739,11.811,88199,0
2014-11-21,11.934,11.952,11.757,11.855,111217,0
2014-11-24,11.864,12.078,11.838,12.078,124311,0
2014-11-25,12.078,12.167,11.98,12.14,143503,0
2014-11-26,12.104,12.21,12.086,12.183,95850,0
2014-11-28,12.176,12.219,12.051,12.086,83268,0
2014-12-01,11.669,12.051,11.669,11.864,379479,0
2014-12-02,11.34,11.544,11.118,11.358,743838,0
2014-12-03,11.295,11.394,11.286,11.349,312198,0
2014-12-04,11.34,11.367,11.277,11.286,206811,0
2014-12-05,10.905,11.146,10.852,11.001,1058605,0
2014-12-08,10.888,11.01,10.888,10.941,410879,0
2014-12-09,10.824,10.974,10.806,10.949,342962,0
2014-12-10,10.941,10.974,10.806,10.852,161369,0
2014-12-11,10.966,10.966,10.888,10.931,139405,0
2014-12-12,10.905,10.941,10.806,10.833,72109,0
2014-12-15,10.833,10.893,10.726,10.77,186849,0
2014-12-16,10.665,10.843,10.665,10.735,291968,0
2014-12-17,10.761,10.922,10.717,10.888,216017,0
2014-12-18,10.931,10.931,10.824,10.879,193027,0
2014-12-19,10.879,10.879,10.797,10.833,396805,0
2014-12-22,10.861,10.861,10.788,10.852,122512,0
2014-12-23,10.861,10.861,10.815,10.833,122747,0
2014-12-24,10.861,10.861,10.815,10.833,46117,0
2014-12-26,10.87,10.905,10.87,10.888,88962,0
2014-12-29,10.905,10.958,10.883,10.931,133889,0
2014-12-30,10.888,11.001,10.888,10.966,77453,0
2014-12-31,10.966,10.974,10.897,10.905,122714,0
2015-01-02,10.931,10.974,10.717,10.806,106474,0
2015-01-05,10.743,10.861,10.717,10.735,107228,0
2015-01-06,10.761,10.77,10.665,10.665,182956,0
2015-01-07,10.717,10.761,10.645,10.665,74459,0
2015-01-08,10.717,10.797,10.665,10.761,63710,0
2015-01-09,10.752,10.752,10.646,10.665,221301,0
2015-01-12,10.665,10.806,10.626,10.7,456665,0
2015-01-13,10.603,10.7,10.533,10.573,16479778,0
2015-01-14,10.456,10.553,10.397,10.474,4513892,0
2015-01-15,10.504,10.523,10.446,10.446,2574814,0
2015-01-16,10.417,10.494,10.407,10.484,2975732,0
2015-01-20,10.456,10.504,10.417,10.504,2194970,0
2015-01-21,10.504,10.548,10.484,10.523,1700457,0
2015-01-22,10.543,10.603,10.504,10.583,2580791,0
2015-01-23,10.583,10.603,10.553,10.593,2227284,0
2015-01-26,10.573,10.642,10.543,10.633,2200537,0
2015-01-27,10.523,10.651,10.523,10.651,1776818,0
2015-01-28,10.633,10.633,10.553,10.563,900420,0
2015-01-29,10.593,10.613,10.514,10.578,973836,0
2015-01-30,10.583,10.593,10.514,10.543,659797,0
2015-02-02,10.563,10.573,10.456,10.494,946126,0
2015-02-03,10.494,10.603,10.474,10.563,1722493,0
2015-02-04,10.563,10.651,10.553,10.651,1628495,0
2015-02-05,10.642,10.792,10.633,10.767,3547142,0
2015-02-06,10.747,11.175,10.747,11.151,4005152,0
2015-02-09,11.091,11.187,11.012,11.16,1333270,0
2015-02-10,11.16,11.227,11.121,11.227,1132406,0
2015-02-11,11.227,11.247,11.16,11.217,990589,0
2015-02-12,11.237,11.296,11.151,11.296,909407,0
2015-02-13,11.316,11.345,11.256,11.276,473579,0
2015-02-17,11.276,11.296,11.071,11.071,305893,0
2015-02-18,11.061,11.061,10.877,10.915,712604,0
2015-02-19,10.915,11.051,10.897,11.041,516787,0
2015-02-20,11.071,11.081,10.906,10.964,413108,0
2015-02-23,10.935,10.964,10.787,10.897,640094,0
2015-02-24,10.897,10.944,10.842,10.887,318299,0
2015-02-25,10.915,10.954,10.847,10.954,268350,0
2015-02-26,10.954,11.091,10.897,11.051,292827,0
2015-02-27,11.031,11.071,10.944,11.061,352022,0
2015-03-02,11.071,11.081,10.992,11.031,390009,0
2015-03-03,11.031,11.041,10.992,11.002,339453,0
2015-03-04,11.002,11.041,11.002,11.031,399220,0
2015-03-05,11.041,11.051,10.992,10.992,327685,0
2015-03-06,10.925,11.041,10.817,10.887,304762,0
2015-03-09,10.857,10.906,10.767,10.787,420812,0
2015-03-10,10.757,10.767,10.671,10.729,488355,0
2015-03-11,10.691,10.897,10.661,10.797,743277,0
2015-03-12,10.897,11.041,10.847,11.012,496644,0
2015-03-13,11.022,11.071,10.897,11.071,545358,0
2015-03-16,11.081,11.081,11.012,11.031,460724,0
2015-03-17,10.992,11.031,10.925,11.012,352451,0
2015-03-18,11.022,11.071,10.954,11.012,552008,0
2015-03-19,11.031,11.031,10.897,10.935,294733,0
2015-03-20,10.972,11.031,10.915,10.954,481192,0
2015-03-23,10.964,10.982,10.857,10.906,270273,0
2015-03-24,10.915,10.915,10.837,10.847,233125,0
2015-03-25,10.847,10.847,10.739,10.747,384175,0
2015-03-26,10.787,10.827,10.739,10.797,253898,0
2015-03-27,10.787,10.807,10.757,10.777,329732,0
2015-03-30,10.807,10.857,10.757,10.857,586292,0
2015-03-31,10.842,11.076,10.842,11.031,1054222,0
2015-04-01,10.992,11.081,10.982,11.022,329424,0
2015-04-02,11.031,11.061,10.982,11.002,217875,0
2015-04-06,10.964,10.972,10.867,10.944,447215,0
2015-04-07,10.925,10.949,10.895,10.906,377369,0
2015-04-08,10.915,10.944,10.857,10.897,418151,0
2015-04-09,10.935,10.972,10.837,10.906,458375,0
2015-04-10,10.935,10.935,10.857,10.906,369337,0
2015-04-13,10.847,11.081,10.847,11.071,478941,0
2015-04-14,11.041,11.071,10.897,10.972,243972,0
2015-04-15,10.964,11.051,10.935,11.041,201162,0
2015-04-16,11.022,11.061,10.944,11.031,232827,0
2015-04-17,10.982,11.041,10.915,11.022,545153,0
2015-04-20,11.071,11.16,10.982,11.151,352360,0
2015-04-21,11.151,11.16,11.101,11.141,493437,0
2015-04-22,11.141,11.197,11.041,11.131,3403190,0
2015-04-23,11.151,11.413,11.051,11.413,736523,0
2015-04-24,11.422,11.585,11.375,11.58,1130310,0
2015-04-27,11.629,11.629,11.521,11.57,499100,0
2015-04-28,11.6,11.667,11.56,11.619,1054429,0
2015-04-29,11.56,11.619,11.501,11.54,414468,0
2015-04-30,11.53,11.56,11.286,11.335,429511,0
2015-05-01,11.481,11.58,11.217,11.355,498588,0
2015-05-04,11.355,11.471,11.335,11.395,243255,0
2015-05-05,11.355,11.432,11.335,11.422,502682,0
2015-05-06,11.442,11.442,11.385,11.413,422223,0
2015-05-07,11.385,11.451,11.375,11.405,252898,0
2015-05-08,11.422,11.461,11.395,11.461,233330,0
2015-05-11,11.461,11.521,11.422,11.491,299440,0
2015-05-12,11.471,11.548,11.375,11.53,363152,0
2015-05-13,11.53,11.585,11.461,11.53,268134,0
2015-05-14,11.58,11.676,11.57,11.648,328708,0
2015-05-15,11.676,11.676,11.526,11.53,428821,0
2015-05-18,11.53,11.609,11.442,11.58,193692,0
2015-05-19,11.56,11.629,11.491,11.629,248084,0
2015-05-20,11.609,11.619,11.481,11.521,751874,0
2015-05-21,11.501,11.609,11.432,11.6,274981,0
2015-05-22,11.6,11.716,11.58,11.667,422653,0
2015-05-26,11.921,11.921,11.735,11.911,638226,0
2015-05-27,11.911,11.94,11.834,11.93,569815,0
2015-05-28,11.892,11.96,11.834,11.96,727888,0
2015-05-29,11.95,11.98,11.853,11.97,576162,0
2015-06-01,11.97,12.034,11.916,11.95,584142,0
2015-06-02,11.921,12.127,11.911,12.097,590128,0
2015-06-03,12.127,12.166,12.059,12.146,554773,0
2015-06-04,12.107,12.156,12.069,12.117,288489,0
2015-06-05,12.107,12.156,12.049,12.069,631218,0
2015-06-08,12.069,12.263,12.069,12.263,1772998,0
2015-06-09,12.263,12.352,12.214,12.332,760999,0
2015-06-10,12.362,12.508,12.322,12.449,853517,0
2015-06-11,12.478,12.586,12.42,12.586,416123,0
2015-06-12,12.556,12.556,12.43,12.459,653528,0
2015-06-15,12.42,12.596,12.4,12.536,869871,0
2015-06-16,12.508,12.536,12.39,12.41,951842,0
2015-06-17,12.4,12.478,12.244,12.283,1125201,0
2015-06-18,12.352,12.42,12.283,12.371,706028,0
2015-06-19,12.362,12.459,12.184,12.244,2914881,0
2015-06-22,12.312,12.546,12.273,12.488,1073419,0
2015-06-23,12.508,12.522,12.362,12.439,1192758,0
2015-06-24,12.4,12.508,12.371,12.4,890030,0
2015-06-25,12.449,12.556,12.39,12.556,921039,0
2015-06-26,12.576,12.616,12.342,12.342,7589048,0
2015-06-29,12.273,12.322,12.194,12.204,727108,0
2015-06-30,12.224,12.283,12.146,12.204,511044,0
2015-07-01,12.263,12.362,12.146,12.293,730281,0
2015-07-02,12.283,12.293,12.069,12.234,1196940,0
2015-07-06,12.146,12.39,12.078,12.39,1066562,0
2015-07-07,12.352,12.362,12.078,12.117,839987,0
2015-07-08,12.137,12.194,12.009,12.049,700399,0
2015-07-09,12.166,12.224,12.117,12.176,437902,0
2015-07-10,12.244,12.312,12.184,12.214,406894,0
2015-07-13,12.263,12.449,12.214,12.362,575752,0
2015-07-14,12.4,12.596,12.293,12.556,363855,0
2015-07-15,12.566,12.674,12.459,12.644,412884,0
2015-07-16,12.703,12.703,12.508,12.566,521410,0
2015-07-17,12.586,12.616,12.498,12.596,327685,0
2015-07-20,12.596,12.644,12.536,12.616,425520,0
2015-07-21,12.596,12.703,12.556,12.616,370972,0
2015-07-22,12.546,12.723,12.536,12.635,354598,0
2015-07-23,12.674,12.694,12.117,12.41,867719,0
2015-07-24,12.449,12.751,12.39,12.703,1081811,0
2015-07-27,12.616,12.694,12.566,12.616,513530,0
2015-07-28,12.635,12.654,12.459,12.517,669186,0
2015-07-29,12.536,12.684,12.498,12.526,349278,0
2015-07-30,12.478,12.644,12.459,12.635,368519,0
2015-07-31,12.644,12.684,12.536,12.566,387347,0
2015-08-03,12.566,12.674,12.508,12.625,338290,0
2015-08-04,12.606,12.742,12.606,12.664,298519,0
2015-08-05,12.703,12.8,12.635,12.684,345186,0
2015-08-06,12.742,12.791,12.664,12.713,583155,0
2015-08-07,12.635,12.723,12.468,12.526,230669,0
2015-08-10,12.576,12.664,12.488,12.576,300668,0
2015-08-11,12.508,12.576,12.449,12.508,244185,0
2015-08-12,12.459,12.556,12.293,12.459,439233,0
2015-08-13,12.449,12.566,12.342,12.362,207746,0
2015-08-14,12.332,12.596,12.312,12.576,258608,0
2015-08-17,12.536,12.751,12.468,12.723,492346,0
2015-08-18,12.703,12.781,12.625,12.751,298211,0
2015-08-19,12.713,12.751,12.536,12.664,247655,0
2015-08-20,12.586,12.596,12.43,12.498,434935,0
2015-08-21,12.302,12.546,12.273,12.352,541980,0
2015-08-24,11.999,12.293,11.667,12.009,837049,0
2015-08-25,12.176,12.293,11.814,11.824,633981,0
2015-08-26,12.009,12.156,11.735,12.117,580766,0
2015-08-27,12.184,12.273,12.029,12.184,454891,0
2015-08-28,12.117,12.176,11.989,12.137,288798,0
2015-08-31,12.097,12.184,12.019,12.156,293197,0
2015-09-01,11.98,12.078,11.94,11.989,542594,0
2015-09-02,12.107,12.156,12.029,12.137,503296,0
2015-09-03,12.146,12.254,12.039,12.224,482726,0
2015-09-04,12.107,12.204,12.069,12.137,275288,0
2015-09-08,12.224,12.703,12.194,12.664,832412,0
2015-09-09,12.723,12.771,12.459,12.478,1034019,0
2015-09-10,12.478,12.751,12.41,12.576,453668,0
2015-09-11,12.498,12.751,12.498,12.733,346822,0
2015-09-14,12.742,12.81,12.625,12.8,287466,0
2015-09-15,12.82,12.986,12.8,12.948,346105,0
2015-09-16,12.966,12.976,12.8,12.918,320112,0
2015-09-17,12.928,13.006,12.733,12.81,418593,0
2015-09-18,12.664,12.83,12.439,12.536,2537972,0
2015-09-21,12.644,12.928,12.644,12.889,335463,0
2015-09-22,12.791,12.86,12.654,12.742,318986,0
2015-09-23,12.791,12.899,12.621,12.664,349986,0
2015-09-24,12.576,12.869,12.576,12.84,333281,0
2015-09-25,12.85,13.045,12.81,12.879,407918,0
2015-09-28,12.8,12.899,12.674,12.761,393237,0
2015-09-29,12.8,12.909,12.674,12.879,454481,0
2015-09-30,12.986,13.036,12.869,12.957,641963,0
2015-10-01,12.986,13.026,12.703,12.889,322773,0
2015-10-02,12.761,12.899,12.576,12.899,433707,0
2015-10-05,12.996,13.011,12.938,12.976,472982,0
2015-10-06,12.966,13.006,12.791,12.909,332598,0
2015-10-07,12.966,13.143,12.869,13.133,446001,0
2015-10-08,13.113,13.23,13.055,13.23,317452,0
2015-10-09,13.27,13.347,13.201,13.29,314585,0
2015-10-12,13.27,13.534,13.21,13.524,328433,0
2015-10-13,13.456,13.621,13.377,13.426,288183,0
2015-10-14,13.436,13.484,13.163,13.24,362786,0
2015-10-15,13.29,13.524,13.25,13.514,500431,0
2015-10-16,13.564,13.621,13.504,13.534,551088,0
2015-10-19,13.474,13.593,13.465,13.534,304819,0
2015-10-20,13.534,13.611,13.494,13.584,244382,0
2015-10-21,13.593,13.603,13.397,13.406,250727,0
2015-10-22,13.504,13.504,13.163,13.24,710427,0
2015-10-23,13.465,13.67,13.357,13.554,873758,0
2015-10-26,13.611,13.904,13.465,13.798,604610,0
2015-10-27,13.778,13.827,13.564,13.63,400242,0
2015-10-28,13.68,13.924,13.621,13.924,561627,0
2015-10-29,13.904,13.934,13.611,13.67,288387,0
2015-10-30,13.68,13.758,13.446,13.554,370769,0
2015-11-02,13.554,13.593,13.201,13.584,428535,0
2015-11-03,13.534,13.574,13.387,13.514,267915,0
2015-11-04,13.544,13.584,13.416,13.426,342686,0
2015-11-05,13.436,13.593,13.426,13.534,389393,0
2015-11-06,13.603,13.68,13.494,13.64,304147,0
2015-11-09,13.64,13.744,13.534,13.64,197762,0
2015-11-10,13.603,13.827,13.534,13.827,210610,0
2015-11-11,13.827,13.827,13.63,13.67,189735,0
2015-11-12,13.603,13.69,13.387,13.406,158724,0
2015-11-13,13.32,13.456,13.26,13.29,186459,0
2015-11-16,13.3,13.406,13.163,13.387,162308,0
2015-11-17,13.436,13.504,13.27,13.357,197511,0
2015-11-18,13.387,13.534,13.192,13.514,203549,0
2015-11-19,13.514,13.534,13.387,13.474,142864,0
2015-11-20,13.465,13.64,13.426,13.524,308342,0
2015-11-23,13.504,13.603,13.456,13.524,117484,0
2015-11-24,13.465,13.544,13.329,13.504,174179,0
2015-11-25,13.504,13.574,13.397,13.544,243972,0
2015-11-27,13.494,13.66,13.446,13.621,91389,0
2015-11-30,13.65,13.7,13.494,13.64,330754,0
2015-12-01,13.68,13.808,13.63,13.788,298421,0
2015-12-02,13.758,13.818,13.593,13.65,223487,0
2015-12-03,13.68,13.758,13.474,13.534,660431,0
2015-12-04,13.564,13.768,13.524,13.719,202015,0
2015-12-07,13.68,13.71,13.397,13.456,268740,0
2015-12-08,13.367,13.446,13.24,13.29,195954,0
2015-12-09,13.26,13.32,13.064,13.173,197614,0
2015-12-10,13.153,13.367,12.576,13.23,274469,0
2015-12-11,12.976,13.31,12.889,12.938,236605,0
2015-12-14,12.85,13.104,12.84,12.976,196314,0
2015-12-15,13.094,13.347,13.036,13.31,193520,0
2015-12-16,13.377,13.456,13.143,13.387,179192,0
2015-12-17,13.397,13.456,13.094,13.163,251955,0
2015-12-18,13.133,13.329,13.006,13.074,596833,0
2015-12-21,13.153,13.192,12.918,13.094,144296,0
2015-12-22,13.133,13.23,12.81,13.055,209478,0
2015-12-23,13.123,13.143,13.006,13.045,327787,0
2015-12-24,13.064,13.074,12.948,13.026,193905,0
2015-12-28,13.006,13.094,12.84,13.016,281791,0
2015-12-29,13.084,13.192,12.957,13.182,277460,0
2015-12-30,13.153,13.329,13.036,13.104,169832,0
2015-12-31,13.045,13.23,12.996,13.016,215411,0
2016-01-04,12.899,13.006,12.468,12.644,482248,0
2016-01-05,12.684,12.996,12.576,12.976,380782,0
2016-01-06,12.81,12.961,12.786,12.8,430494,0
2016-01-07,12.606,12.81,12.551,12.733,314516,0
2016-01-08,12.761,12.869,12.43,12.43,271614,0
2016-01-11,12.478,12.596,12.111,12.42,519022,0
2016-01-12,12.526,12.635,12.371,12.616,518757,0
2016-01-13,12.899,13.099,12.635,12.703,702267,0
2016-01-14,12.8,12.909,12.498,12.517,474677,0
2016-01-15,12.234,12.576,12.204,12.546,578312,0
2016-01-19,12.625,12.713,12.488,12.536,553237,0
2016-01-20,12.4,12.546,12.204,12.42,507597,0
2016-01-21,12.362,12.478,12.117,12.184,444085,0
2016-01-22,12.302,12.526,12.176,12.42,385774,0
2016-01-25,12.352,12.43,12.137,12.166,456334,0
2016-01-26,12.204,12.332,12.166,12.224,572260,0
2016-01-27,12.204,12.459,12.184,12.273,450767,0
2016-01-28,12.362,12.556,12.302,12.4,372050,0
2016-01-29,12.42,12.723,12.302,12.654,750120,0
2016-02-01,12.596,12.625,12.42,12.556,304229,0
2016-02-02,12.459,12.517,12.263,12.312,339934,0
2016-02-03,12.362,12.478,12.244,12.332,678318,0
2016-02-04,12.312,12.606,12.234,12.468,427924,0
2016-02-05,12.41,12.493,12.214,12.244,591622,0
2016-02-08,12.097,12.39,12.019,12.352,660454,0
2016-02-09,12.254,12.4,12.137,12.254,693522,0
2016-02-10,12.322,12.556,12.317,12.322,458715,0
2016-02-11,12.127,12.381,12.049,12.166,630156,0
2016-02-12,12.362,12.508,12.137,12.283,421497,0
2016-02-16,12.371,12.42,12.244,12.352,378503,0
2016-02-17,12.41,12.526,12.352,12.439,521721,0
2016-02-18,12.43,12.488,12.273,12.302,332045,0
2016-02-19,12.283,12.596,12.283,12.488,575235,0
2016-02-22,12.586,12.694,12.498,12.508,504500,0
2016-02-23,12.459,12.616,12.4,12.4,1039855,0
2016-02-24,12.273,12.41,12.146,12.156,595289,0
2016-02-25,12.214,12.488,12.214,12.459,363781,0
2016-02-26,12.508,12.654,12.459,12.536,271683,0
2016-02-29,12.526,12.664,12.293,12.498,483715,0
2016-03-01,12.556,12.742,12.508,12.664,507451,0
2016-03-02,12.635,12.728,12.606,12.694,396665,0
2016-03-03,12.713,12.83,12.644,12.742,422252,0
2016-03-04,12.751,12.889,12.684,12.761,445566,0
2016-03-07,12.684,12.85,12.635,12.8,529537,0
2016-03-08,12.82,12.889,12.146,12.733,559768,0
2016-03-09,12.761,12.889,12.703,12.742,481009,0
2016-03-10,12.771,12.899,12.478,12.635,930449,0
2016-03-11,12.664,12.909,12.644,12.889,477646,0
2016-03-14,12.869,12.939,12.781,12.889,391808,0
2016-03-15,12.84,12.928,12.8,12.85,426467,0
2016-03-16,12.83,12.938,12.733,12.781,408879,0
2016-03-17,12.742,13.113,12.694,13.036,599938,0
2016-03-18,13.084,13.24,13.064,13.173,1136082,0
2016-03-21,13.182,13.23,13.074,13.153,365590,0
2016-03-22,13.143,13.192,13.074,13.094,362327,0
2016-03-23,13.084,13.127,13.006,13.026,364205,0
2016-03-24,13.006,13.094,12.889,13.074,349942,0
2016-03-28,13.163,13.3,13.099,13.25,604708,0
2016-03-29,13.27,13.367,13.163,13.347,502158,0
2016-03-30,13.377,13.514,13.338,13.465,517067,0
2016-03-31,13.484,13.534,13.367,13.377,301947,0
2016-04-01,13.32,13.499,13.31,13.446,258309,0
2016-04-04,13.446,13.474,13.329,13.347,236126,0
2016-04-05,13.28,13.377,13.182,13.182,451796,0
2016-04-06,13.173,13.32,13.113,13.28,351012,0
2016-04-07,13.24,13.24,12.976,13.094,407435,0
2016-04-08,13.182,13.3,12.918,13.173,259629,0
2016-04-11,13.21,13.357,13.011,13.22,364949,0
2016-04-12,13.23,13.367,13.173,13.22,309721,0
2016-04-13,13.329,13.431,13.045,13.357,591322,0
2016-04-14,13.377,13.514,13.305,13.416,512662,0
2016-04-15,13.367,13.584,13.3,13.377,339231,0
2016-04-18,13.397,13.529,13.347,13.474,345164,0
2016-04-19,13.504,13.63,13.387,13.593,288293,0
2016-04-20,13.603,13.68,13.564,13.67,372966,0
2016-04-21,13.68,13.68,13.347,13.514,217059,0
2016-04-22,13.494,13.68,13.494,13.64,384698,0
2016-04-25,13.367,13.593,13.183,13.584,413895,0
2016-04-26,13.574,13.675,13.421,13.603,434047,0
2016-04-27,13.554,13.603,13.021,13.603,432686,0
2016-04-28,13.514,13.63,13.456,13.494,362783,0
2016-04-29,13.465,13.621,13.421,13.574,387527,0
2016-05-02,13.593,13.68,13.494,13.68,361013,0
2016-05-03,13.564,13.603,13.416,13.554,361565,0
2016-05-04,13.465,13.584,13.153,13.524,317127,0
2016-05-05,13.534,13.64,13.436,13.446,299078,0
2016-05-06,13.123,13.436,13.099,13.416,346430,0
2016-05-09,13.367,13.446,13.163,13.343,261640,0
2016-05-10,13.387,13.514,13.331,13.479,292645,0
2016-05-11,13.474,13.484,13.347,13.347,170417,0
2016-05-12,13.397,13.446,13.295,13.392,264399,0
2016-05-13,13.347,13.426,13.21,13.32,472345,0
2016-05-16,13.32,13.456,13.24,13.377,180597,0
2016-05-17,13.347,13.367,13.026,13.084,232723,0
2016-05-18,13.084,13.397,13.084,13.397,278449,0
2016-05-19,13.32,13.436,12.703,13.23,184242,0
2016-05-20,13.3,13.367,13.192,13.28,157730,0
2016-05-23,13.28,13.329,13.182,13.26,259266,0
2016-05-24,13.3,13.494,13.27,13.416,501053,0
2016-05-25,13.465,13.544,13.397,13.416,282195,0
2016-05-26,13.456,13.519,13.357,13.426,303331,0
2016-05-27,13.426,13.456,13.347,13.397,231136,0
2016-05-31,13.426,13.539,13.347,13.456,389316,0
2016-06-01,13.377,13.564,13.377,13.554,636750,0
2016-06-02,13.524,13.554,13.397,13.484,250425,0
2016-06-03,13.416,13.416,13.22,13.315,278773,0
2016-06-06,13.31,13.504,13.31,13.456,329072,0
2016-06-07,13.426,13.456,13.367,13.416,340666,0
2016-06-08,13.426,13.534,13.347,13.504,247949,0
2016-06-09,13.504,13.504,13.26,13.32,241604,0
2016-06-10,13.26,13.514,13.201,13.26,147422,0
2016-06-13,13.26,13.26,12.948,12.986,266290,0
2016-06-14,12.966,13.064,12.85,12.869,166786,0
2016-06-15,12.909,13.016,12.812,12.82,191239,0
2016-06-16,12.733,12.83,12.684,12.761,530996,0
2016-06-17,12.81,12.84,12.694,12.761,803229,0
2016-06-20,12.85,13.045,12.85,12.899,385863,0
2016-06-21,12.928,12.957,12.781,12.879,197357,0
2016-06-22,12.85,13.016,12.85,12.865,303376,0
2016-06-23,12.986,13.173,12.986,13.173,324020,0
2016-06-24,12.694,12.948,12.586,12.606,702431,0
2016-06-27,12.508,12.508,12.254,12.302,492788,0
2016-06-28,12.41,12.41,12.214,12.332,391154,0
2016-06-29,12.449,12.478,12.342,12.449,170654,0
2016-06-30,12.517,12.556,12.254,12.43,585021,0
2016-07-01,12.39,12.468,12.312,12.342,265893,0
2016-07-05,12.273,12.342,12.059,12.166,466995,0
2016-07-06,12.069,12.258,12.069,12.184,559255,0
2016-07-07,12.224,12.352,12.151,12.352,793844,0
2016-07-08,12.459,12.586,12.39,12.586,525463,0
2016-07-11,12.586,12.761,12.546,12.742,254103,0
2016-07-12,12.83,12.976,12.82,12.918,244649,0
2016-07-13,12.957,12.986,12.889,12.899,185873,0
2016-07-14,13.026,13.074,12.879,12.938,370656,0
2016-07-15,13.016,13.143,12.909,12.966,222405,0
2016-07-18,12.938,13.074,12.918,12.938,222209,0
2016-07-19,12.948,12.996,12.879,12.938,170294,0
2016-07-20,12.986,12.986,12.8,12.82,300091,0
2016-07-21,12.703,12.83,12.566,12.625,235812,0
2016-07-22,13.133,13.29,12.8,13.201,387189,0
2016-07-25,13.153,13.456,13.153,13.377,468457,0
2016-07-26,13.387,13.494,13.31,13.387,446576,0
2016-07-27,13.416,13.456,13.192,13.29,543425,0
2016-07-28,13.26,13.343,13.182,13.3,204673,0
2016-07-29,13.31,13.457,13.28,13.31,252092,0
2016-08-01,13.338,13.535,13.3,13.525,495695,0
2016-08-02,13.495,13.535,13.457,13.505,292242,0
2016-08-03,13.575,13.721,13.575,13.692,274824,0
2016-08-04,13.642,13.79,13.642,13.721,266218,0
2016-08-05,13.77,14.163,13.712,14.074,707033,0
2016-08-08,14.114,14.134,14.035,14.074,296919,0
2016-08-09,14.065,14.192,14.046,14.192,307806,0
2016-08-10,14.232,14.232,14.055,14.153,389654,0
2016-08-11,14.222,14.222,14.139,14.153,305404,0
2016-08-12,14.114,14.271,13.967,14.241,433332,0
2016-08-15,14.232,14.399,14.212,14.389,628430,0
2016-08-16,14.369,14.369,14.261,14.261,308908,0
2016-08-17,14.241,14.374,14.232,14.251,273901,0
2016-08-18,14.232,14.359,14.098,14.232,364268,0
2016-08-19,14.232,14.251,14.182,14.212,485932,0
2016-08-22,14.173,14.241,14.143,14.232,205514,0
2016-08-23,14.232,14.274,14.192,14.212,334595,0
2016-08-24,14.222,14.251,14.163,14.212,225777,0
2016-08-25,14.212,14.329,14.202,14.329,219562,0
2016-08-26,14.319,14.418,14.291,14.359,853261,0
2016-08-29,14.399,14.565,14.359,14.526,652017,0
2016-08-30,14.496,14.669,14.496,14.664,361448,0
2016-08-31,14.634,14.8,14.624,14.8,826759,0
2016-09-01,14.81,14.84,14.713,14.82,639001,0
2016-09-02,14.82,14.82,14.604,14.761,573273,0
2016-09-06,14.733,14.79,14.339,14.771,481146,0
2016-09-07,14.743,14.786,14.728,14.752,449930,0
2016-09-08,14.771,14.82,14.664,14.771,612445,0
2016-09-09,14.752,14.752,14.526,14.555,357739,0
2016-09-12,14.536,14.752,14.477,14.752,479752,0
2016-09-13,14.644,14.693,14.516,14.683,319420,0
2016-09-14,14.664,14.698,14.496,14.496,286337,0
2016-09-15,14.506,14.664,14.496,14.624,225427,0
2016-09-16,14.683,14.683,14.506,14.536,458261,0
2016-09-19,14.584,14.723,14.477,14.555,240379,0
2016-09-20,14.614,14.703,14.487,14.496,282038,0
2016-09-21,14.526,14.584,14.477,14.516,145942,0
2016-09-22,14.594,14.624,14.546,14.604,208295,0
2016-09-23,14.584,14.614,14.496,14.496,159017,0
2016-09-26,14.409,14.526,14.055,14.291,243653,0
2016-09-27,14.271,14.428,14.271,14.389,161949,0
2016-09-28,14.369,14.506,14.349,14.496,167295,0
2016-09-29,14.496,14.536,14.281,14.291,159318,0
2016-09-30,14.329,14.506,14.309,14.438,221004,0
2016-10-03,14.349,14.487,14.291,14.418,286410,0
2016-10-04,14.399,14.496,14.339,14.428,139711,0
2016-10-05,14.428,14.546,14.428,14.468,181995,0
2016-10-06,14.438,14.487,14.379,14.477,262501,0
2016-10-07,14.458,14.496,14.349,14.458,175301,0
2016-10-10,14.487,14.604,14.458,14.468,152861,0
2016-10-11,14.418,14.487,14.359,14.409,155092,0
2016-10-12,14.428,14.496,14.389,14.409,134936,0
2016-10-13,14.309,14.319,14.182,14.202,132377,0
2016-10-14,14.291,14.409,14.251,14.319,139324,0
2016-10-17,14.281,14.428,14.281,14.329,153802,0
2016-10-18,14.477,14.477,14.135,14.379,169453,0
2016-10-19,14.428,14.575,14.379,14.477,245882,0
2016-10-20,14.428,14.526,13.937,14.428,167109,0
2016-10-21,13.888,14.477,13.79,14.477,254255,0
2016-10-24,14.526,14.575,14.477,14.575,291580,0
2016-10-25,14.526,14.575,14.428,14.477,204278,0
2016-10-26,14.428,14.526,14.329,14.428,300035,0
2016-10-27,14.438,14.61,14.389,14.438,188672,0
2016-10-28,14.438,14.832,14.191,14.29,139134,0
2016-10-31,14.29,14.389,14.143,14.29,235959,0
2016-11-01,14.339,14.438,14.191,14.24,251805,0
2016-11-02,14.24,14.24,14.143,14.143,134824,0
2016-11-03,14.143,14.389,14.143,14.389,190183,0
2016-11-04,14.339,14.389,14.29,14.339,199107,0
2016-11-07,14.487,14.536,14.389,14.487,219250,0
2016-11-08,14.487,14.585,14.438,14.536,239676,0
2016-11-09,14.734,15.128,14.487,15.128,476211,0
2016-11-10,15.226,15.67,14.98,15.423,567341,0
2016-11-11,15.423,16.063,15.226,15.867,877501,0
2016-11-14,16.063,16.459,15.916,16.063,451480,0
2016-11-15,16.063,16.309,15.966,16.261,208758,0
2016-11-16,16.261,16.261,15.966,16.113,200663,0
2016-11-17,16.163,16.359,16.015,16.163,234825,0
2016-11-18,16.212,16.508,16.187,16.409,152929,0
2016-11-21,16.459,16.705,16.359,16.705,223912,0
2016-11-22,16.755,16.901,16.605,16.851,278793,0
2016-11-23,16.851,17.001,16.779,16.901,168979,0
2016-11-25,16.901,17.001,16.803,17.001,47326,0
2016-11-28,17.001,17.098,16.851,16.851,225624,0
2016-11-29,16.951,17.297,16.901,17.197,321477,0
2016-11-30,17.247,17.345,17.05,17.147,263740,0
2016-12-01,17.098,17.543,17.098,17.493,275292,0
2016-12-02,17.393,17.443,16.705,17.247,192609,0
2016-12-05,17.247,17.443,17.213,17.443,270447,0
2016-12-06,17.443,17.789,17.393,17.689,337636,0
2016-12-07,17.739,18.084,17.689,18.084,300255,0
2016-12-08,18.134,18.281,17.935,18.281,377847,0
2016-12-09,18.331,18.725,17.739,18.725,361146,0
2016-12-12,18.676,18.725,18.084,18.231,310613,0
2016-12-13,18.231,18.38,17.838,17.985,316909,0
2016-12-14,17.935,18.134,17.739,17.888,314159,0
2016-12-15,17.888,18.084,17.689,17.838,430381,0
2016-12-16,17.888,18.084,17.789,18.035,725050,0
2016-12-19,18.084,18.281,17.838,18.184,270337,0
2016-12-20,18.331,18.577,18.134,18.231,512348,0
2016-12-21,18.281,18.331,17.863,18.084,435417,0
2016-12-22,18.134,18.256,17.985,18.184,131802,0
2016-12-23,18.134,18.281,17.985,18.184,126903,0
2016-12-27,18.184,18.38,18.035,18.281,139216,0
2016-12-28,18.231,18.43,18.084,18.331,272725,0
2016-12-29,18.281,18.527,18.184,18.331,130009,0
2016-12-30,18.38,18.38,18.084,18.134,252404,0
2017-01-03,18.134,18.527,17.935,18.035,349073,0
2017-01-04,18.084,18.38,18.035,18.281,283414,0
2017-01-05,18.281,18.281,17.838,17.985,175962,0
2017-01-06,18.084,18.175,17.888,17.985,361191,0
2017-01-09,17.838,17.985,17.683,17.789,241490,0
2017-01-10,17.739,18.035,17.592,18.035,305122,0
2017-01-11,17.985,18.035,17.808,17.985,165151,0
2017-01-12,17.935,17.935,17.592,17.64,283360,0
2017-01-13,17.739,18.035,17.739,17.789,169304,0
2017-01-17,17.689,17.689,17.147,17.197,223585,0
2017-01-18,17.297,17.935,16.951,17.297,146805,0
2017-01-19,17.345,17.393,16.988,17.098,178395,0
2017-01-20,17.098,17.493,17.05,17.147,303253,0
2017-01-23,17.098,17.197,16.951,17.197,221391,0
2017-01-24,17.247,17.443,17.147,17.393,342517,0
2017-01-25,17.543,17.789,17.345,17.64,235752,0
2017-01-26,17.592,17.888,17.592,17.739,115871,0
2017-01-27,17.789,17.888,17.543,17.689,117159,0
2017-01-30,17.543,17.64,17.345,17.493,225312,0
2017-01-31,17.443,17.789,17.393,17.592,299600,0
2017-02-01,17.592,17.985,16.655,16.803,507284,0
2017-02-02,16.803,16.803,16.309,16.409,214643,0
2017-02-03,16.508,16.705,16.508,16.655,187987,0
2017-02-06,16.605,16.605,16.063,16.113,464756,0
2017-02-07,16.113,16.309,15.719,16.163,517153,0
2017-02-08,16.063,16.187,15.966,16.163,378498,0
2017-02-09,16.222,16.42,16.073,16.37,409249,0
2017-02-10,16.47,16.47,16.173,16.222,206454,0
2017-02-13,16.271,16.42,16.222,16.271,162027,0
2017-02-14,16.271,16.567,16.073,16.47,222846,0
2017-02-15,16.47,16.519,16.32,16.42,204505,0
2017-02-16,16.42,16.567,16.37,16.519,196221,0
2017-02-17,16.519,16.717,16.42,16.617,119830,0
2017-02-21,16.667,16.766,16.47,16.567,88149,0
2017-02-22,16.617,17.039,16.47,16.964,629882,0
2017-02-23,17.111,17.161,16.766,16.864,161959,0
2017-02-24,16.617,16.814,16.567,16.667,208846,0
2017-02-27,16.617,16.667,16.42,16.519,289830,0
2017-02-28,16.47,16.47,16.024,16.173,312318,0
2017-03-01,16.32,16.667,16.32,16.47,360100,0
2017-03-02,16.519,16.519,15.974,16.024,305268,0
2017-03-03,15.974,16.395,15.974,16.295,175502,0
2017-03-06,16.222,16.37,16.123,16.271,133631,0
2017-03-07,16.271,16.519,16.271,16.42,263005,0
2017-03-08,16.519,16.567,16.024,16.024,222951,0
2017-03-09,16.073,16.271,15.95,15.974,129938,0
2017-03-10,16.073,16.148,15.826,15.876,208666,0
2017-03-13,15.876,16.073,15.826,15.974,89431,0
2017-03-14,15.876,16.123,15.776,16.024,167944,0
2017-03-15,16.123,16.32,16.073,16.123,220455,0
2017-03-16,16.173,16.32,16.123,16.32,579086,0
2017-03-17,16.173,16.47,16.123,16.47,533428,0
2017-03-20,16.42,16.567,16.123,16.271,239541,0
2017-03-21,16.42,16.42,15.43,15.727,374420,0
2017-03-22,15.678,16.024,15.43,15.876,859929,0
2017-03-23,15.876,16.098,15.727,15.925,300017,0
2017-03-24,16.024,16.123,15.876,15.974,165706,0
2017-03-27,15.727,16.123,15.628,16.123,143912,0
2017-03-28,15.974,16.222,15.876,16.073,188218,0
2017-03-29,16.123,16.271,16.024,16.024,142862,0
2017-03-30,16.024,16.345,16.024,16.271,384746,0
2017-03-31,16.222,16.222,15.727,15.876,388347,0
2017-04-03,15.876,16.073,15.776,15.925,243722,0
2017-04-04,15.876,16.123,15.826,15.925,105410,0
2017-04-05,16.073,16.123,15.628,15.727,236487,0
2017-04-06,15.727,15.826,15.529,15.776,215244,0
2017-04-07,15.727,15.925,15.678,15.826,466541,0
2017-04-10,15.876,15.974,15.678,15.876,136425,0
2017-04-11,15.826,16.173,15.776,16.073,119519,0
2017-04-12,16.024,16.123,15.776,15.826,91859,0
2017-04-13,15.776,15.876,15.628,15.678,195267,0
2017-04-17,15.776,15.901,15.579,15.876,176664,0
2017-04-18,15.776,15.974,15.529,15.776,180740,0
2017-04-19,15.876,16.073,15.826,15.876,130359,0
2017-04-20,16.024,16.222,15.678,16.173,208246,0
2017-04-21,16.222,16.47,15.678,16.271,221978,0
2017-04-24,16.617,16.766,16.37,16.617,242678,0
2017-04-25,16.667,16.717,16.37,16.42,199659,0
2017-04-26,16.32,16.814,16.32,16.667,272207,0
2017-04-27,16.727,16.727,16.141,16.23,197787,0
2017-04-28,16.329,16.329,15.833,15.883,191970,0
2017-05-01,15.932,15.982,15.684,15.783,167788,0
2017-05-02,15.833,15.883,15.634,15.734,122482,0
2017-05-03,15.634,15.783,15.56,15.783,149240,0
2017-05-04,15.883,15.982,15.659,15.734,89589,0
2017-05-05,15.833,15.833,15.585,15.684,100158,0
2017-05-08,15.634,15.783,15.585,15.734,167778,0
2017-05-09,15.684,15.783,15.039,15.138,447455,0
2017-05-10,15.088,15.386,15.088,15.287,207182,0
2017-05-11,15.238,15.336,15.088,15.088,221853,0
2017-05-12,15.039,15.119,14.84,14.84,139388,0
2017-05-15,14.89,14.99,14.865,14.94,141299,0
2017-05-16,14.94,14.99,14.742,14.79,144058,0
2017-05-17,14.492,14.542,14.244,14.244,230320,0
2017-05-18,14.244,14.542,14.195,14.394,239174,0
2017-05-19,14.344,14.542,14.294,14.492,296807,0
2017-05-22,14.492,14.642,14.294,14.542,218831,0
2017-05-23,14.542,14.692,14.444,14.592,117445,0
2017-05-24,14.642,14.692,14.492,14.492,124263,0
2017-05-25,14.592,14.692,14.492,14.542,144134,0
2017-05-26,14.492,14.692,14.444,14.592,149247,0
2017-05-30,14.542,14.667,14.394,14.592,205031,0
2017-05-31,14.692,14.692,14.394,14.592,223157,0
2017-06-01,14.642,14.84,14.492,14.79,217033,0
2017-06-02,14.742,15.039,14.697,14.84,253564,0
2017-06-05,14.84,14.84,14.542,14.592,232223,0
2017-06-06,14.492,14.742,14.444,14.542,210250,0
2017-06-07,14.642,14.84,14.617,14.742,171040,0
2017-06-08,14.742,15.287,14.642,15.039,130543,0
2017-06-09,15.188,15.684,15.138,15.684,191762,0
2017-06-12,15.734,16.131,15.511,15.833,356184,0
2017-06-13,15.932,16.031,15.634,15.982,249616,0
2017-06-14,15.932,15.982,15.436,15.486,501811,0
2017-06-15,15.386,15.634,15.188,15.287,249618,0
2017-06-16,15.138,15.361,15.138,15.287,456591,0
2017-06-19,15.287,15.386,15.138,15.188,114391,0
2017-06-20,15.138,15.138,14.89,14.89,230815,0
2017-06-21,14.99,14.99,14.592,14.592,204971,0
2017-06-22,14.592,14.765,14.517,14.692,127844,0
2017-06-23,14.742,14.79,14.592,14.592,603260,0
2017-06-26,14.642,14.84,14.542,14.692,212002,0
2017-06-27,14.742,14.89,14.642,14.642,294601,0
2017-06-28,14.742,15.088,14.742,14.94,271988,0
2017-06-29,15.138,15.238,14.89,15.088,190321,0
2017-06-30,15.138,15.138,14.84,14.89,152166,0
2017-07-03,14.94,15.287,14.94,15.238,165633,0
2017-07-05,15.188,15.238,14.692,14.79,275145,0
2017-07-06,14.742,14.99,14.692,14.692,242992,0
2017-07-07,14.79,15.138,14.642,15.088,196702,0
2017-07-10,14.99,15.312,14.89,14.89,263427,0
2017-07-11,14.94,14.965,14.592,14.742,241847,0
2017-07-12,14.79,15.039,14.692,14.79,169520,0
2017-07-13,14.79,14.965,14.765,14.89,166458,0
2017-07-14,14.742,14.94,14.692,14.815,126667,0
2017-07-17,14.79,14.99,14.742,14.79,177309,0
2017-07-18,14.642,14.79,14.615,14.692,115980,0
2017-07-19,14.692,14.84,14.642,14.742,119810,0
2017-07-20,14.692,14.84,14.642,14.79,129688,0
2017-07-21,17.025,17.025,14.79,15.486,325911,0
2017-07-24,15.486,16.131,15.486,15.734,320852,0
2017-07-25,15.883,16.181,15.833,15.833,231903,0
2017-07-26,15.883,15.883,15.436,15.436,231118,0
2017-07-27,15.486,15.684,15.336,15.386,149331,0
2017-07-28,15.396,15.446,15.247,15.346,103093,0
2017-07-31,15.396,15.795,15.396,15.546,160850,0
2017-08-01,15.695,15.795,15.596,15.795,141320,0
2017-08-02,15.795,15.845,15.596,15.695,125043,0
2017-08-03,15.745,15.745,15.147,15.247,189649,0
2017-08-04,15.297,15.396,15.147,15.147,268291,0
2017-08-07,15.197,15.446,14.998,15.197,135201,0
2017-08-08,15.147,15.471,15.097,15.247,98928,0
2017-08-09,15.147,15.197,14.848,14.948,128149,0
2017-08-10,14.898,14.948,14.699,14.798,163158,0
2017-08-11,14.948,14.948,14.45,14.649,189508,0
2017-08-14,14.798,14.998,14.699,14.998,128950,0
2017-08-15,15.097,15.097,14.749,14.749,78348,0
2017-08-16,14.848,14.948,14.699,14.749,96872,0
2017-08-17,14.699,14.749,14.45,14.549,262183,0
2017-08-18,14.35,14.798,14.35,14.749,268408,0
2017-08-21,14.649,14.798,14.499,14.749,100180,0
2017-08-22,14.798,14.898,14.724,14.798,85622,0
2017-08-23,14.699,14.948,14.599,14.898,65615,0
2017-08-24,14.998,14.998,14.749,14.898,82444,0
2017-08-25,14.948,15.047,14.798,15.047,93436,0
2017-08-28,15.047,15.047,14.798,14.898,101819,0
2017-08-29,14.798,14.898,14.699,14.898,92163,0
2017-08-30,14.848,14.898,14.749,14.898,87164,0
2017-08-31,14.948,14.998,14.599,14.898,160103,0
2017-09-01,14.998,15.047,14.898,14.998,84223,0
2017-09-05,14.948,14.998,14.699,14.699,109552,0
2017-09-06,14.749,14.848,14.649,14.699,134111,0
2017-09-07,14.699,14.699,14.4,14.499,145411,0
2017-09-08,14.45,14.798,14.425,14.649,270542,0
2017-09-11,14.798,15.047,14.749,14.998,125307,0
2017-09-12,15.047,15.247,14.998,15.247,234584,0
2017-09-13,15.247,15.446,15.097,15.396,119832,0
2017-09-14,15.346,15.645,15.197,15.247,80112,0
2017-09-15,15.247,15.496,14.998,15.446,437476,0
2017-09-18,15.446,15.695,15.346,15.596,107904,0
2017-09-19,15.596,15.795,15.421,15.446,199853,0
2017-09-20,15.546,15.695,15.346,15.546,172135,0
2017-09-21,15.546,15.745,15.297,15.695,207467,0
2017-09-22,15.695,15.994,15.67,15.994,138074,0
2017-09-25,15.944,16.019,15.82,15.944,495020,0
2017-09-26,16.044,16.144,15.895,16.044,472699,0
2017-09-27,16.193,16.841,16.094,16.692,274377,0
2017-09-28,16.692,16.742,16.393,16.592,183934,0
2017-09-29,16.542,16.642,16.492,16.542,121819,0
2017-10-02,16.642,16.841,16.492,16.841,200115,0
2017-10-03,16.891,16.891,16.592,16.692,284933,0
2017-10-04,16.742,16.791,16.542,16.742,321184,0
2017-10-05,16.791,16.916,16.592,16.841,148850,0
2017-10-06,16.841,16.841,16.443,16.742,162342,0
2017-10-09,16.742,16.916,16.642,16.841,140493,0
2017-10-10,16.841,17.09,16.692,17.041,228874,0
2017-10-11,16.991,17.29,16.941,17.265,188724,0
2017-10-12,17.29,17.339,16.991,16.991,269640,0
2017-10-13,16.443,16.991,16.443,16.891,189126,0
2017-10-16,16.941,17.09,16.791,16.941,393160,0
2017-10-17,16.991,17.016,16.791,16.841,150518,0
2017-10-18,16.841,16.991,16.742,16.941,120446,0
2017-10-19,16.841,16.916,16.692,16.891,147144,0
2017-10-20,17.09,17.14,16.891,16.941,248987,0
2017-10-23,17.14,17.414,17.041,17.19,192845,0
2017-10-24,17.29,17.339,17.041,17.24,201500,0
2017-10-25,17.19,17.19,16.866,17.041,201182,0
2017-10-26,16.941,17.24,16.941,17.19,142567,0
2017-10-27,17.2,17.4,16.9,17.25,161022,0
2017-10-30,17.3,17.3,16.475,16.55,194839,0
2017-10-31,16.65,16.65,16.4,16.5,185104,0
2017-11-01,16.65,16.65,16.15,16.3,240006,0
2017-11-02,16.3,16.55,16.1,16.45,224421,0
2017-11-03,16.5,16.5,16.25,16.3,134297,0
2017-11-06,16.25,16.45,16.25,16.35,114852,0
2017-11-07,16.3,16.3,15.8,15.8,152057,0
2017-11-08,15.7,15.7,15.15,15.45,225038,0
2017-11-09,15.35,15.6,15.25,15.45,400634,0
2017-11-10,15.45,15.925,15.35,15.55,139028,0
