Date,Open,High,Low,Close,Volume,OpenInt
2007-07-26,9.707,9.707,9.707,9.707,0,0
2007-07-27,9.707,9.718,9.707,9.707,1617093,0
2007-07-30,9.734,9.803,9.707,9.707,145812,0
2007-07-31,9.707,9.76,9.707,9.707,173312,0
2007-08-01,9.707,9.728,9.707,9.707,190433,0
2007-08-02,9.707,9.728,9.552,9.707,1315510,0
2007-08-03,9.718,9.725,9.707,9.707,76485,0
2007-08-06,9.707,9.734,9.707,9.707,407560,0
2007-08-07,9.707,9.718,9.707,9.707,141030,0
2007-08-08,9.707,9.734,9.707,9.707,87648,0
2007-08-09,9.707,9.734,9.707,9.707,126891,0
2007-08-10,9.707,9.725,9.707,9.707,253776,0
2007-08-13,9.707,9.714,9.707,9.707,230872,0
2007-08-14,9.707,9.714,9.685,9.707,664726,0
2007-08-15,9.707,9.714,9.707,9.707,977073,0
2007-08-16,9.707,9.714,8.982,8.982,3072640,0
2007-08-17,9.1003,9.1772,8.982,9.0103,191233,0
2007-08-20,9.0103,9.0728,8.982,8.9857,249203,0
2007-08-21,8.982,9.0252,8.982,8.9857,291821,0
2007-08-22,8.997,9.3934,8.997,9.3678,116736,0
2007-08-23,9.3218,9.547,9.2974,9.4585,98202,0
2007-08-24,9.4072,9.584,9.3885,9.4032,92630,0
2007-08-27,9.3885,9.4032,9.2215,9.2215,210150,0
2007-08-28,9.2311,9.2562,9.2215,9.2215,377480,0
2007-08-29,9.2311,9.2533,9.2215,9.2215,294819,0
2007-08-30,9.2215,9.3315,9.2215,9.2215,270117,0
2007-08-31,9.2215,9.2311,9.2215,9.2215,267921,0
2007-09-04,9.2215,9.3374,9.1274,9.2215,253776,0
2007-09-05,9.2261,9.3413,9.2215,9.2533,194811,0
2007-09-06,9.2935,9.3629,9.2215,9.2377,261747,0
2007-09-07,9.2377,9.2427,9.2215,9.2215,163543,0
2007-09-10,9.2311,9.2311,9.1003,9.1003,148802,0
2007-09-11,9.1169,9.1514,9.1003,9.1003,208362,0
2007-09-12,9.0956,9.1923,9.0909,9.1923,172104,0
2007-09-13,9.2215,9.3934,9.1331,9.3413,168322,0
2007-09-14,9.1923,9.3934,9.1923,9.3462,95216,0
2007-09-17,9.3413,9.3462,9.1274,9.1331,175487,0
2007-09-18,9.1454,9.2427,9.1109,9.1399,173104,0
2007-09-19,9.1109,9.1867,8.8553,9.0681,279475,0
2007-09-20,9.0765,9.1772,9.0252,9.1003,220317,0
2007-09-21,9.1169,9.3218,9.1109,9.2974,250587,0
2007-09-24,9.2974,9.3934,9.1274,9.1274,204777,0
2007-09-25,9.1052,9.1619,9.1003,9.1003,409552,0
2007-09-26,9.1052,9.2215,9.1003,9.2215,156976,0
2007-09-27,9.2021,9.2215,9.1274,9.1923,233062,0
2007-09-28,9.1359,9.2215,9.1359,9.1772,225489,0
2007-10-01,9.1772,9.2175,9.1169,9.1399,248996,0
2007-10-02,9.1514,9.1704,9.0728,9.1224,325093,0
2007-10-03,9.0681,9.2215,9.0252,9.0909,137049,0
2007-10-04,9.1359,9.1772,9.0423,9.1772,208758,0
2007-10-05,9.1454,9.3885,9.1169,9.358,261940,0
2007-10-08,9.1772,9.3678,9.1274,9.1454,209558,0
2007-10-09,9.2021,9.2021,9.1224,9.1973,161951,0
2007-10-10,9.1579,9.2427,9.1274,9.1514,299205,0
2007-10-11,9.1867,9.2613,9.1399,9.1579,227682,0
2007-10-12,9.1704,9.2721,9.1454,9.2427,134654,0
2007-10-15,9.2311,9.3159,9.1274,9.1331,232867,0
2007-10-16,9.1169,9.1667,9.0956,9.1274,261747,0
2007-10-17,9.1331,9.2215,9.0728,9.2175,290837,0
2007-10-18,9.1704,9.2721,9.1003,9.2175,252181,0
2007-10-19,8.8964,8.997,8.784,8.8145,300789,0
2007-10-22,8.7152,8.7152,8.4023,8.5496,426489,0
2007-10-23,8.5712,8.5875,8.1928,8.4174,639627,0
2007-10-24,8.3216,8.4174,8.178,8.4174,488434,0
2007-10-25,8.399,8.399,8.209,8.2577,465529,0
2007-10-26,8.3453,8.3453,8.2419,8.2532,622098,0
2007-10-29,8.1866,8.3583,8.1866,8.2893,588234,0
2007-10-30,8.2419,8.3742,8.218,8.3742,571302,0
2007-10-31,8.399,8.5343,8.3041,8.4385,720500,0
2007-11-01,8.2628,8.4882,8.2532,8.4882,648482,0
2007-11-02,8.4882,8.73,8.3041,8.566,599192,0
2007-11-05,8.6899,8.6935,8.2532,8.6643,970697,0
2007-11-06,8.566,8.6745,8.4078,8.4855,611541,0
2007-11-07,8.3216,8.4429,8.218,8.2481,540025,0
2007-11-08,8.2481,8.3953,8.0068,8.2732,565133,0
2007-11-09,8.2284,8.3487,8.1081,8.178,712933,0
2007-11-12,8.0556,8.2628,8.0068,8.0659,518508,0
2007-11-13,8.0964,8.2998,8.012,8.1456,763325,0
2007-11-14,8.2039,8.2893,8.0599,8.2532,584445,0
2007-11-15,8.1327,8.1515,8.0068,8.0964,509750,0
2007-11-16,8.1081,8.1327,7.9122,8.0287,573490,0
2007-11-19,8.0068,8.1024,7.8636,8.0329,816314,0
2007-11-20,8.0329,8.1985,7.9122,8.0599,679269,0
2007-11-21,7.9654,8.1389,7.9122,8.0523,645602,0
2007-11-23,8.1456,8.2481,8.0599,8.2237,158560,0
2007-11-26,8.2577,8.2681,8.0068,8.0229,724960,0
2007-11-27,8.0422,8.1327,7.9323,8.1244,1044795,0
2007-11-28,8.1244,8.3487,8.1081,8.2419,1007942,0
2007-11-29,8.1327,8.1928,8.0556,8.1456,874086,0
2007-11-30,8.1515,8.3453,8.1515,8.3173,996189,0
2007-12-03,8.3173,8.3453,8.1825,8.2532,642817,0
2007-12-04,8.2039,8.2732,8.1722,8.2532,875273,0
2007-12-05,8.2577,8.4924,8.2577,8.4924,1058342,0
2007-12-06,8.4297,8.5829,8.4023,8.5343,1043202,0
2007-12-07,8.5343,8.609,8.5022,8.574,998780,0
2007-12-10,8.6001,8.6145,8.4978,8.5496,657354,0
2007-12-11,8.5236,8.5496,8.3329,8.3893,927069,0
2007-12-12,8.4924,8.5435,8.2893,8.2998,945199,0
2007-12-13,8.2998,8.4297,8.218,8.3532,1033447,0
2007-12-14,8.3087,8.529,8.2955,8.4122,822492,0
2007-12-17,8.399,8.4525,8.2039,8.2419,1292206,0
2007-12-18,8.2532,8.2893,8.178,8.2237,1372878,0
2007-12-19,8.2532,8.2998,8.1456,8.2039,1342684,0
2007-12-20,8.1635,8.4227,8.1578,8.4023,1312716,0
2007-12-21,8.5712,8.719,8.3742,8.7152,1258485,0
2007-12-24,8.7108,8.901,8.6255,8.8506,551784,0
2007-12-26,8.9066,8.9066,8.7601,8.7794,1273076,0
2007-12-27,8.7601,8.885,8.7419,8.87,1071692,0
2007-12-28,8.7693,8.9697,8.7555,8.7601,1012383,0
2007-12-31,8.7555,9.0956,8.7419,9.0765,1079211,0
2008-01-02,9.0614,9.0909,8.9772,9.0728,499539,0
2008-01-03,9.1274,9.2021,9.0055,9.1973,400872,0
2008-01-04,9.1667,9.1704,9.0252,9.1331,387835,0
2008-01-07,9.1399,9.1704,8.87,8.9561,683757,0
2008-01-08,8.982,9.0149,8.9309,8.9357,375290,0
2008-01-09,8.9772,9.1667,8.8312,9.0472,452660,0
2008-01-10,9.0824,9.1827,9.0681,9.1274,432643,0
2008-01-11,9.0765,9.1827,9.0614,9.1827,330271,0
2008-01-14,9.1827,9.2215,9.0909,9.1667,320709,0
2008-01-15,9.1003,9.1579,8.9309,9.0252,514359,0
2008-01-16,8.9561,9.1514,8.9561,9.1399,425787,0
2008-01-17,9.1514,9.1514,8.9697,8.9772,686099,0
2008-01-18,8.9421,9.0614,8.8274,8.9857,404332,0
2008-01-22,8.2681,8.8108,8.2681,8.7693,586519,0
2008-01-23,8.7601,8.7601,8.5435,8.7152,362144,0
2008-01-24,8.7483,8.8645,8.7464,8.8357,341118,0
2008-01-25,8.8802,8.9066,8.7108,8.8053,347997,0
2008-01-28,8.8506,8.8506,8.6899,8.8312,418010,0
2008-01-29,8.8357,8.9309,8.7748,8.885,309222,0
2008-01-30,8.8209,8.9772,8.6899,8.8738,436175,0
2008-01-31,8.9066,8.9561,8.8312,8.8738,392225,0
2008-02-01,8.8916,9.0557,8.8916,9.0472,346448,0
2008-02-04,9.0472,9.0557,8.9113,8.9113,453373,0
2008-02-05,8.9066,9.1274,8.8395,9.1274,570073,0
2008-02-06,9.0765,9.1619,8.9113,8.9421,508922,0
2008-02-07,8.9197,9.0055,8.7648,8.901,198040,0
2008-02-08,8.9066,9.1274,8.8608,9.0824,249098,0
2008-02-11,9.0423,9.1109,8.982,8.9857,245818,0
2008-02-12,9.0252,9.1109,9.0252,9.0423,257703,0
2008-02-13,9.1359,9.1454,8.87,8.9309,339236,0
2008-02-14,8.9697,8.9903,8.6145,8.7363,523940,0
2008-02-15,8.7363,8.784,8.6329,8.6643,387243,0
2008-02-19,8.8053,8.8608,8.7152,8.7363,289337,0
2008-02-20,8.7152,8.8802,8.651,8.8608,368183,0
2008-02-21,8.8916,8.9421,8.7152,8.7555,475876,0
2008-02-22,8.8274,8.9197,8.7363,8.885,383716,0
2008-02-25,8.9253,8.997,8.8395,8.9772,266800,0
2008-02-26,8.982,9.0423,8.8395,8.8738,435655,0
2008-02-27,8.885,9.0728,8.8738,9.0007,278873,0
2008-02-28,8.9611,9.1003,8.885,9.05,320900,0
2008-02-29,9.1274,9.1274,8.796,8.796,380163,0
2008-03-03,8.8005,8.9561,8.8005,8.9066,323413,0
2008-03-04,8.2532,9.1003,8.2532,9.1003,456486,0
2008-03-05,8.9857,9.05,8.885,8.9561,382868,0
2008-03-06,8.9309,9.0614,8.885,9.0252,267811,0
2008-03-07,9.0728,9.0728,8.885,9.0319,290503,0
2008-03-10,8.9649,8.9857,8.7693,8.8108,241408,0
2008-03-11,9.0252,9.0557,8.8108,8.9649,368499,0
2008-03-12,8.9253,8.9611,8.8145,8.9611,262309,0
2008-03-13,8.9357,9.0824,8.7648,9.0824,362926,0
2008-03-14,9.0366,9.05,8.8357,8.9253,275222,0
2008-03-17,8.7555,8.901,8.7363,8.7363,315100,0
2008-03-18,8.8608,8.9309,8.7748,8.9309,215718,0
2008-03-19,8.901,9.0103,8.7363,8.7893,321707,0
2008-03-20,8.784,8.9506,8.7363,8.7601,309525,0
2008-03-24,8.9197,8.9309,8.784,8.8451,277890,0
2008-03-25,8.9159,9.0614,8.8108,9.0055,322925,0
2008-03-26,8.9903,9.05,8.796,8.9903,328208,0
2008-03-27,9.0423,9.0956,8.9857,8.9857,332752,0
2008-03-28,9.0252,9.0765,8.885,9.0614,265863,0
2008-03-31,9.0103,9.0103,8.8645,8.9159,265493,0
2008-04-01,8.9459,9.0557,8.9357,9.0252,287427,0
2008-04-02,8.997,9.05,8.8608,8.8916,375290,0
2008-04-03,8.8209,9.0252,8.8209,8.982,296426,0
2008-04-04,8.9857,9.0861,8.9066,9.0861,275788,0
2008-04-07,9.0956,9.0956,8.901,8.9903,419721,0
2008-04-08,8.9561,9.0252,8.8645,8.8964,323037,0
2008-04-09,8.885,8.9611,8.8395,8.9357,295508,0
2008-04-10,8.9697,9.0956,8.8608,8.885,381568,0
2008-04-11,8.9506,8.9506,8.8053,8.885,317809,0
2008-04-14,8.8645,8.9421,8.8145,8.8395,237194,0
2008-04-15,8.8608,8.9357,8.8357,8.8738,245599,0
2008-04-16,8.901,9.1359,8.885,9.0765,366060,0
2008-04-17,9.0103,9.1667,8.997,9.1003,383988,0
2008-04-18,9.0861,9.1704,9.0861,9.1704,344101,0
2008-04-21,8.9506,9.0472,8.87,8.9506,348981,0
2008-04-22,8.997,9.0614,8.8964,8.9903,337970,0
2008-04-23,9.0103,9.1003,8.9459,9.0149,350952,0
2008-04-24,9.0007,9.0728,8.9066,9.0557,413938,0
2008-04-25,9.1169,9.1399,8.9903,9.0252,443826,0
2008-04-28,9.05,9.0909,8.982,9.0765,328386,0
2008-04-29,9.0765,9.2175,8.9903,9.2175,366903,0
2008-04-30,9.1704,9.1827,9.0728,9.1359,382755,0
2008-05-01,9.1359,9.2721,9.0861,9.2215,976485,0
2008-05-02,9.2021,9.2974,9.0909,9.0909,429198,0
2008-05-05,9.1003,9.1772,9.0055,9.1772,385223,0
2008-05-06,9.0909,9.2215,9.0909,9.2215,329126,0
2008-05-07,9.1923,9.2721,9.1667,9.2721,348159,0
2008-05-08,9.2311,9.2682,9.1579,9.2215,237611,0
2008-05-09,9.2261,9.2311,9.1224,9.1973,233257,0
2008-05-12,9.2533,9.2562,9.1454,9.1454,256526,0
2008-05-13,9.1331,9.1772,9.0252,9.1772,363504,0
2008-05-14,9.1772,9.1772,9.0824,9.0909,302652,0
2008-05-15,9.1619,9.1619,9.0765,9.1331,242354,0
2008-05-16,9.1579,9.1867,9.1109,9.1667,194219,0
2008-05-19,9.1331,9.1619,9.0861,9.1052,367395,0
2008-05-20,9.0824,9.1274,9.0319,9.0824,298227,0
2008-05-21,9.1274,9.1667,8.9903,8.9903,478044,0
2008-05-22,9.0149,9.1331,9.0103,9.1331,320903,0
2008-05-23,9.0909,9.1514,9.0319,9.1169,273552,0
2008-05-27,9.0765,9.1579,9.05,9.1331,423430,0
2008-05-28,9.1923,9.2427,9.1052,9.2215,371050,0
2008-05-29,9.2021,9.2021,9.1359,9.1619,364136,0
2008-05-30,9.1454,9.3413,9.1003,9.3218,419019,0
2008-06-02,9.2935,9.2935,9.1359,9.2069,253650,0
2008-06-03,9.2021,9.3629,9.1772,9.3629,349419,0
2008-06-04,9.3374,9.3374,9.1923,9.2117,409934,0
2008-06-05,9.2069,9.3678,9.2069,9.3159,292291,0
2008-06-06,9.2377,9.2613,9.1274,9.1619,366221,0
2008-06-09,9.2021,9.2427,9.1667,9.2215,229791,0
2008-06-10,9.1973,9.276,9.1772,9.2721,328095,0
2008-06-11,9.2682,9.2682,9.1359,9.1359,304901,0
2008-06-12,9.1359,9.2867,9.1359,9.2311,377007,0
2008-06-13,9.2485,9.3678,9.2261,9.3081,328616,0
2008-06-16,9.3374,9.3374,9.2311,9.2935,315770,0
2008-06-17,9.2935,9.3081,9.2215,9.2427,362776,0
2008-06-18,9.2533,9.2721,9.1399,9.1772,403465,0
2008-06-19,9.1359,9.1704,9.0614,9.0728,506535,0
2008-06-20,9.0472,9.1973,8.9421,9.1667,536027,0
2008-06-23,9.1579,9.2215,9.0728,9.1973,441401,0
2008-06-24,9.2175,9.2175,9.1109,9.1619,393327,0
2008-06-25,9.2117,9.2613,9.1359,9.2117,581991,0
2008-06-26,9.1224,9.1867,8.982,9.1827,521182,0
2008-06-27,9.1224,9.2485,9.0252,9.1274,459342,0
2008-06-30,9.1704,9.2533,9.1003,9.1772,449109,0
2008-07-01,9.1772,9.2562,9.1331,9.2311,456426,0
2008-07-02,9.2117,9.4072,9.2117,9.4072,496107,0
2008-07-03,9.3786,9.4032,9.2562,9.2562,338425,0
2008-07-07,9.3033,9.3218,9.1224,9.2562,431820,0
2008-07-08,9.2377,9.314,9.1514,9.2682,340900,0
2008-07-09,9.2311,9.3511,9.2175,9.2377,555427,0
2008-07-10,9.2533,9.2867,9.1772,9.2818,485992,0
2008-07-11,9.3159,9.3218,9.1923,9.2261,478624,0
2008-07-14,9.3159,9.3159,9.1579,9.2021,351655,0
2008-07-15,9.1579,9.1667,8.9113,8.9421,808759,0
2008-07-16,8.9421,8.9697,8.8145,8.9611,477243,0
2008-07-17,9.1224,9.1274,8.9611,8.9903,465472,0
2008-07-18,9.1274,9.1274,8.9697,9.0423,486164,0
2008-07-21,9.0557,9.0765,8.982,9.0252,407039,0
2008-07-22,8.7893,8.8738,8.7693,8.8312,453661,0
2008-07-23,8.8553,8.885,8.7648,8.8312,350869,0
2008-07-24,8.8108,9.0007,8.7483,8.9611,475231,0
2008-07-25,8.8209,8.885,8.7244,8.784,593461,0
2008-07-28,8.8005,8.9649,8.784,8.8053,395757,0
2008-07-29,8.796,8.9459,8.7464,8.9197,557368,0
2008-07-30,9.0206,9.0861,8.901,9.0861,367744,0
2008-07-31,9.1667,9.2215,9.0861,9.2117,319827,0
2008-08-01,9.1704,9.1704,9.0824,9.0956,209340,0
2008-08-04,9.1274,9.1619,9.0103,9.1109,193952,0
2008-08-05,9.1667,9.1704,8.8645,8.8964,366609,0
2008-08-06,8.8312,8.9253,8.7483,8.8645,421977,0
2008-08-07,8.7893,8.8451,8.7648,8.8209,401377,0
2008-08-08,8.8608,8.9903,8.8108,8.982,326561,0
2008-08-11,8.982,8.982,8.8395,8.8645,230546,0
2008-08-12,8.885,9.0055,8.8145,9.0055,429243,0
2008-08-13,8.9066,9.1224,8.8738,9.0728,379222,0
2008-08-14,9.0765,9.1274,8.901,8.9506,464299,0
2008-08-15,8.9113,9.05,8.8964,8.9459,292936,0
2008-08-18,9.0149,9.0149,8.7483,8.8053,366731,0
2008-08-19,8.7419,8.8312,8.7152,8.8005,402413,0
2008-08-20,8.8395,8.8802,8.7363,8.7363,398337,0
2008-08-21,8.7419,8.9159,8.7244,8.8053,312493,0
2008-08-22,8.796,8.885,8.7483,8.8145,351942,0
2008-08-25,8.8108,8.8274,8.7152,8.7244,315120,0
2008-08-26,8.7555,8.7693,8.6691,8.719,358006,0
2008-08-27,8.7464,8.7648,8.6782,8.7555,254244,0
2008-08-28,8.7483,8.8312,8.7108,8.7648,328428,0
2008-08-29,8.7693,8.8608,8.7244,8.8553,324742,0
2008-09-02,8.8645,8.9197,8.7483,8.7693,268347,0
2008-09-03,8.8608,8.8608,8.7464,8.8274,368217,0
2008-09-04,8.8312,8.9197,8.7748,8.885,440675,0
2008-09-05,8.901,8.901,8.7893,8.8916,341077,0
2008-09-08,8.9309,8.9611,8.8506,8.885,267851,0
2008-09-09,8.8645,8.885,8.7363,8.7555,402822,0
2008-09-10,8.7693,8.8738,8.7363,8.7419,333204,0
2008-09-11,8.7363,8.7464,8.3532,8.4818,667294,0
2008-09-12,8.3583,8.7601,8.209,8.7152,728651,0
2008-09-15,8.4924,8.7363,8.4525,8.4882,358081,0
2008-09-16,7.6701,8.3173,7.5689,8.2532,892936,0
2008-09-17,8.1081,8.1413,7.5258,7.9173,1158203,0
2008-09-18,7.9215,8.0659,7.1586,7.9173,1006808,0
2008-09-19,8.5875,8.7464,8.0922,8.5139,639151,0
2008-09-22,8.5087,8.5087,7.6701,7.9563,606713,0
2008-09-23,7.8213,8.0027,7.5008,7.7007,597515,0
2008-09-24,7.7156,8.3329,7.6066,7.981,461409,0
2008-09-25,8.1278,8.3742,8.0027,8.2628,484409,0
2008-09-26,8.0964,8.1688,8.0068,8.0556,355880,0
2008-09-29,7.9064,8.1578,7.5158,7.591,793275,0
2008-09-30,7.6451,8.218,7.4645,8.0287,494095,0
2008-10-01,8.2419,8.2774,7.9911,8.2732,368133,0
2008-10-02,8.2039,8.3583,8.0659,8.178,288361,0
2008-10-03,8.1327,8.3742,8.1081,8.1866,523751,0
2008-10-06,7.8848,7.9619,7.1529,7.51,825775,0
2008-10-07,7.6299,7.9968,7.1743,7.3658,819111,0
2008-10-08,7.2142,7.2542,6.4657,6.8926,1040252,0
2008-10-09,7.3186,7.3186,5.949,6.4108,960842,0
2008-10-10,5.5827,6.6513,5.5071,6.4358,2035351,0
2008-10-13,7.4037,7.8105,7.2185,7.6538,1037364,0
2008-10-14,8.3453,8.3487,7.5397,7.7057,639723,0
2008-10-15,7.6162,7.6162,7.2222,7.3287,619609,0
2008-10-16,7.7559,7.7724,7.2222,7.696,680952,0
2008-10-17,7.6212,8.0027,7.4747,7.9422,518648,0
2008-10-20,8.0068,8.1244,7.7902,8.0027,440538,0
2008-10-21,7.9754,8.1081,7.9563,8.0556,608404,0
2008-10-22,7.8848,8.0027,7.7398,7.8759,464940,0
2008-10-23,7.8362,7.9868,7.7511,7.8848,493328,0
2008-10-24,7.2337,7.9371,7.2337,7.8155,433105,0
2008-10-27,7.7156,7.8413,7.5689,7.6118,420278,0
2008-10-28,7.9122,8.1327,7.6013,7.9968,569202,0
2008-10-29,8.0422,8.1081,7.7259,7.7451,412247,0
2008-10-30,8.0027,8.1456,7.7821,8.1456,462188,0
2008-10-31,8.1578,8.2307,8.0659,8.2237,464519,0
2008-11-03,8.218,8.6329,8.1578,8.5389,608088,0
2008-11-04,8.6643,8.6643,8.2284,8.2419,527195,0
2008-11-05,8.2134,8.4078,8.1515,8.218,475428,0
2008-11-06,8.2481,8.3617,7.7007,7.7902,640806,0
2008-11-07,7.8636,8.2732,7.8468,8.2732,378877,0
2008-11-10,8.8802,8.8802,7.8718,7.9619,443598,0
2008-11-11,7.9563,8.1928,7.9015,8.1928,355391,0
2008-11-12,8.1688,8.3617,7.9422,8.087,530574,0
2008-11-13,8.1578,8.2532,7.8413,8.2419,499944,0
2008-11-14,8.1866,8.2998,7.9422,8.2998,357428,0
2008-11-17,8.2532,8.3381,8.1389,8.1866,404055,0
2008-11-18,8.2681,8.3679,8.1327,8.3087,540925,0
2008-11-19,8.3487,8.3742,8.1135,8.218,483831,0
2008-11-20,8.1985,8.1985,7.5498,7.8155,816920,0
2008-11-21,7.8213,7.8575,7.2851,7.5689,803250,0
2008-11-24,7.6013,8.087,7.6013,7.9064,738389,0
2008-11-25,8.218,8.218,8.0068,8.0068,521007,0
2008-11-26,8.0422,8.1278,7.8468,8.1278,363310,0
2008-11-28,7.9654,8.1081,7.9654,8.1024,130132,0
2008-12-01,8.0777,8.0777,7.6013,7.6451,395451,0
2008-12-02,7.8213,7.9215,7.696,7.8105,339883,0
2008-12-03,7.8105,8.1985,7.7902,8.1985,463638,0
2008-12-04,7.9968,8.3277,7.9968,8.1722,499879,0
2008-12-05,8.2307,8.3532,8.087,8.3216,540680,0
2008-12-08,8.4429,8.4924,8.1413,8.2628,549340,0
2008-12-09,8.3453,8.4429,8.1688,8.2628,462542,0
2008-12-10,8.3381,8.4818,8.2628,8.4429,507047,0
2008-12-11,8.4588,8.4855,8.2774,8.4429,496668,0
2008-12-12,8.3742,8.4924,8.3041,8.4924,417685,0
2008-12-15,8.4855,8.5829,8.4023,8.4588,495557,0
2008-12-16,8.5022,8.6255,8.4078,8.4882,556482,0
2008-12-17,8.5435,8.5496,8.3583,8.4078,629365,0
2008-12-18,8.4429,8.4588,8.3216,8.3532,539836,0
2008-12-19,8.4429,8.4924,8.3953,8.4924,494050,0
2008-12-22,8.4855,8.6255,8.4227,8.5236,616030,0
2008-12-23,8.566,8.6643,8.4429,8.574,524246,0
2008-12-24,8.6401,8.7363,8.6197,8.7363,252186,0
2008-12-26,8.7244,9.0055,8.7054,8.9561,702031,0
2008-12-29,9.2613,9.2613,8.9113,8.9903,534656,0
2008-12-30,9.0055,9.0319,8.651,8.8312,771925,0
2008-12-31,9.0366,9.1619,8.8608,9.0252,493388,0
2009-01-02,9.0103,9.0824,8.9561,8.9772,476501,0
2009-01-05,9.0055,9.1109,8.784,9.0103,506954,0
2009-01-06,9.1169,9.1619,8.9159,9.0366,496879,0
2009-01-07,8.9697,9.0055,8.8357,8.9506,465292,0
2009-01-08,8.9113,8.9113,8.6935,8.9113,471101,0
2009-01-09,9.0366,9.0366,8.7893,8.8608,463582,0
2009-01-12,8.8451,8.8553,8.6601,8.7108,449073,0
2009-01-13,8.6455,8.6935,8.5552,8.5829,642389,0
2009-01-14,8.574,8.784,8.5236,8.609,614353,0
2009-01-15,8.6989,8.6989,8.4924,8.5343,502001,0
2009-01-16,8.6001,8.73,8.5389,8.6899,648373,0
2009-01-20,8.719,8.7483,8.609,8.7054,420478,0
2009-01-21,8.6989,8.8608,8.5496,8.6989,431084,0
2009-01-22,8.6564,8.784,8.5613,8.6255,476987,0
2009-01-23,8.6401,8.8451,8.5613,8.6782,413351,0
2009-01-26,8.8108,8.8108,8.6401,8.73,346944,0
2009-01-27,9.4278,9.4278,8.7419,8.8108,667462,0
2009-01-28,8.9253,8.9253,8.7483,8.784,451150,0
2009-01-29,8.73,8.8608,8.6329,8.7108,390193,0
2009-01-30,8.8357,8.8608,8.5829,8.7152,452265,0
2009-02-02,8.6145,8.8108,8.6037,8.6643,348552,0
2009-02-03,8.7464,8.8209,8.6291,8.6329,462066,0
2009-02-04,8.7244,8.8145,8.6401,8.6782,368413,0
2009-02-05,8.6145,8.7152,8.5829,8.7054,459372,0
2009-02-06,8.7464,8.8053,8.6745,8.8053,468387,0
2009-02-09,8.8274,8.8312,8.7363,8.8274,408514,0
2009-02-10,8.8005,8.8145,8.6643,8.7464,434399,0
2009-02-11,8.7748,8.9113,8.6329,8.8506,573316,0
2009-02-12,8.8312,8.8312,8.6255,8.7794,483907,0
2009-02-13,8.784,8.8802,8.73,8.8312,377016,0
2009-02-17,8.8209,8.8274,8.574,8.5829,684583,0
2009-02-18,8.6197,8.719,8.574,8.6197,412097,0
2009-02-19,8.7483,8.7555,8.5236,8.5552,711037,0
2009-02-20,8.5236,8.529,7.9654,8.3617,1001681,0
2009-02-23,8.4341,8.4341,8.012,8.2577,549986,0
2009-02-24,8.1389,8.3856,8.0964,8.3856,535532,0
2009-02-25,8.3173,8.4588,8.2836,8.4122,462087,0
2009-02-26,8.529,8.5613,8.3856,8.4297,585825,0
2009-02-27,8.2893,8.529,8.1688,8.4818,429826,0
2009-03-02,8.3583,8.4341,7.9654,8.0523,895912,0
2009-03-03,7.9754,8.1244,7.6212,7.7962,1303036,0
2009-03-04,7.8807,8.1825,7.7451,8.1244,583795,0
2009-03-05,7.9371,7.981,7.6602,7.7057,926476,0
2009-03-06,7.6602,7.7057,7.4449,7.5689,790113,0
2009-03-09,7.5453,7.6299,7.3551,7.4146,726850,0
2009-03-10,7.4747,7.6299,7.3991,7.4843,590104,0
2009-03-11,7.5312,7.8,7.4365,7.7862,601961,0
2009-03-12,7.8668,8.3583,7.6864,8.1688,594967,0
2009-03-13,8.1825,8.2307,7.9173,8.082,495128,0
2009-03-16,8.1389,8.2359,8.0389,8.0389,368807,0
2009-03-17,8.1389,8.2681,8.0389,8.209,446195,0
2009-03-18,8.2307,8.4023,8.0964,8.3487,345015,0
2009-03-19,8.3453,8.3583,8.0964,8.1389,429762,0
2009-03-20,8.1688,8.2237,8.0725,8.1688,362260,0
2009-03-23,8.3147,8.6691,8.2836,8.6329,769002,0
2009-03-24,8.4588,8.5613,8.3277,8.3277,661906,0
2009-03-25,8.4174,8.4882,8.1722,8.2836,497317,0
2009-03-26,8.4078,8.5087,8.218,8.3583,511601,0
2009-03-27,8.3583,8.4078,8.2419,8.3381,308286,0
2009-03-30,8.2732,8.2732,7.9968,8.0389,290929,0
2009-03-31,8.1825,8.3856,8.0229,8.3041,456157,0
2009-04-01,8.2836,8.4341,8.1825,8.4078,279601,0
2009-04-02,8.5552,8.6455,8.4756,8.5786,590263,0
2009-04-03,8.4924,8.6691,8.4588,8.5552,322689,0
2009-04-06,8.4855,8.5613,8.3041,8.5613,252613,0
2009-04-07,8.5022,8.5389,8.3617,8.5389,232593,0
2009-04-08,8.6255,8.6845,8.4882,8.6782,314754,0
2009-04-09,8.7794,8.7794,8.4704,8.5786,806411,0
2009-04-13,8.5139,8.5829,8.3173,8.3381,524393,0
2009-04-14,8.3329,8.4855,8.2893,8.3173,315279,0
2009-04-15,8.3617,8.5139,8.3147,8.4385,376009,0
2009-04-16,8.5087,8.6255,8.4525,8.5829,379246,0
2009-04-17,8.6291,8.6291,8.4978,8.5613,390847,0
2009-04-20,8.5236,8.6601,8.4023,8.5343,330123,0
2009-04-21,8.4525,8.4649,8.2134,8.4649,482052,0
2009-04-22,8.3583,8.4525,8.3147,8.3277,416978,0
2009-04-23,8.3381,8.3381,7.9868,8.0422,773968,0
2009-04-24,8.0481,8.1866,8.0481,8.1135,377838,0
2009-04-27,8.082,8.3087,7.9911,8.1825,470874,0
2009-04-28,8.0777,8.2237,8.0777,8.1081,354088,0
2009-04-29,8.1866,8.3532,8.178,8.2628,338037,0
2009-04-30,8.4227,8.4525,8.218,8.2774,402757,0
2009-05-01,8.3173,8.3583,8.2419,8.2836,308303,0
2009-05-04,8.2836,8.2955,8.1578,8.2039,510486,0
2009-05-05,8.1825,8.2532,8.1635,8.2039,358751,0
2009-05-06,8.2284,8.2577,8.1635,8.2419,464512,0
2009-05-07,8.2836,8.3041,8.1928,8.218,382862,0
2009-05-08,8.2577,8.3277,8.1081,8.1081,455427,0
2009-05-11,8.082,8.1985,8.0556,8.1825,401582,0
2009-05-12,8.1866,8.2134,8.082,8.1193,383180,0
2009-05-13,8.1024,8.1825,7.9968,8.0027,451151,0
2009-05-14,8.0659,8.1688,7.9064,8.0556,421982,0
2009-05-15,8.082,8.1515,8.0389,8.0922,300822,0
2009-05-18,8.0922,8.1688,7.9699,8.0027,405274,0
2009-05-19,8.0229,8.1193,8.0068,8.0556,347294,0
2009-05-20,8.1024,8.2532,8.082,8.1866,347187,0
2009-05-21,8.1722,8.1866,8.0725,8.0725,349200,0
2009-05-22,8.0922,8.178,8.0523,8.082,249572,0
2009-05-26,8.0481,8.178,7.9122,7.953,530389,0
2009-05-27,8.0171,8.0481,7.6118,7.7355,1032644,0
2009-05-28,7.8262,7.8964,7.6823,7.8519,338762,0
2009-05-29,7.9015,8.012,7.8807,7.9868,392314,0
2009-06-01,8.0922,8.218,8.0422,8.087,451427,0
2009-06-02,8.1024,8.1389,8.012,8.0422,382425,0
2009-06-03,8.0068,8.0725,7.9563,8.0725,245281,0
2009-06-04,8.1456,8.2893,8.082,8.2893,534938,0
2009-06-05,8.3856,8.3856,8.2307,8.3173,327698,0
2009-06-08,8.2532,8.2893,8.1635,8.2732,316775,0
2009-06-09,8.3381,8.3381,8.1866,8.2039,420125,0
2009-06-10,8.2237,8.2532,8.087,8.1825,441118,0
2009-06-11,8.1985,8.2955,8.1722,8.2237,264090,0
2009-06-12,8.2237,8.3329,8.1688,8.2774,376926,0
2009-06-15,8.218,8.2836,8.178,8.2774,267162,0
2009-06-16,8.3583,8.3583,8.1825,8.1985,266286,0
2009-06-17,8.2532,8.3216,8.1081,8.1413,414702,0
2009-06-18,8.1985,8.3216,8.1024,8.2836,420650,0
2009-06-19,8.2955,8.4174,8.2237,8.3617,436456,0
2009-06-22,8.3329,8.449,8.2481,8.3617,325343,0
2009-06-23,8.4385,8.529,8.3856,8.4429,482795,0
2009-06-24,8.4588,8.5022,8.3147,8.4078,431348,0
2009-06-25,8.4174,8.5875,8.3856,8.5875,394904,0
2009-06-26,8.6255,8.6782,8.5435,8.609,320217,0
2009-06-29,8.4924,8.6601,8.4924,8.6564,332262,0
2009-06-30,8.6329,8.6329,8.4227,8.5435,395712,0
2009-07-01,8.5343,8.5786,8.4122,8.4525,406379,0
2009-07-02,8.4341,8.6001,8.3381,8.6001,230179,0
2009-07-06,8.529,8.5552,8.3804,8.3856,291428,0
2009-07-07,8.4297,8.4756,8.2307,8.2307,360384,0
2009-07-08,8.2039,8.2836,8.1825,8.2039,413798,0
2009-07-09,8.2134,8.3583,8.1985,8.2284,351357,0
2009-07-10,8.2039,8.3583,8.1825,8.2284,253070,0
2009-07-13,8.2359,8.4882,8.2284,8.4588,313580,0
2009-07-14,8.4525,8.566,8.4122,8.5435,423220,0
2009-07-15,8.6401,8.6782,8.5613,8.6455,462690,0
2009-07-16,8.5875,8.7108,8.5875,8.6845,338774,0
2009-07-17,8.6601,8.7794,8.6601,8.7601,441916,0
2009-07-20,8.6455,8.8357,8.5712,8.719,401277,0
2009-07-21,8.7748,8.9309,8.7108,8.8964,387875,0
2009-07-22,8.7693,8.7693,8.3583,8.5786,548279,0
2009-07-23,8.6037,8.8964,8.5389,8.5712,624689,0
2009-07-24,8.5875,8.651,8.4756,8.5087,373053,0
2009-07-27,8.5712,8.5712,8.3147,8.4525,417008,0
2009-07-28,8.4297,8.6037,8.3617,8.566,452992,0
2009-07-29,8.5343,8.6329,8.4588,8.4882,427396,0
2009-07-30,8.5496,8.6255,8.5139,8.6197,326856,0
2009-07-31,8.6745,8.6745,8.4297,8.4924,391592,0
2009-08-03,8.5343,8.6329,8.4704,8.5139,349249,0
2009-08-04,8.5183,8.5829,8.4227,8.5786,313173,0
2009-08-05,8.6037,8.6601,8.5435,8.6601,465609,0
2009-08-06,8.651,8.651,8.5343,8.5552,339780,0
2009-08-07,8.6255,8.6455,8.5496,8.5613,559228,0
2009-08-10,8.5937,8.6145,8.4649,8.4924,355208,0
2009-08-11,8.4855,8.529,8.3742,8.3893,353436,0
2009-08-12,8.4341,8.6145,8.399,8.5829,435378,0
2009-08-13,8.609,8.6329,8.4882,8.609,336316,0
2009-08-14,8.4882,8.5937,8.4429,8.4756,293267,0
2009-08-17,8.3893,8.4174,8.3329,8.3804,304507,0
2009-08-18,8.4341,8.574,8.399,8.5613,298360,0
2009-08-19,8.4855,8.6455,8.4855,8.6329,338244,0
2009-08-20,8.5829,8.6291,8.4649,8.5139,411324,0
2009-08-21,8.5829,8.5829,8.3329,8.4227,442625,0
2009-08-24,8.4588,8.4756,8.3381,8.3453,354019,0
2009-08-25,8.3804,8.5937,8.3487,8.5496,537994,0
2009-08-26,8.5613,8.5613,8.3583,8.3804,298232,0
2009-08-27,8.399,8.5496,8.3679,8.5236,353839,0
2009-08-28,8.5937,8.5937,8.4855,8.574,326786,0
2009-08-31,8.5343,8.6564,8.4978,8.6401,325584,0
2009-09-01,8.5937,8.6329,8.5435,8.6037,413954,0
2009-09-02,8.609,8.6197,8.5389,8.566,321637,0
2009-09-03,8.6037,8.6601,8.5552,8.6145,236350,0
2009-09-04,8.6329,8.651,8.5875,8.6401,251448,0
2009-09-08,8.6401,8.6601,8.6197,8.6601,513318,0
2009-09-09,8.651,8.7483,8.5829,8.6601,507067,0
2009-09-10,8.6329,8.73,8.609,8.73,315918,0
2009-09-11,8.7244,8.73,8.6001,8.6845,366649,0
2009-09-14,8.609,8.73,8.6001,8.73,287989,0
2009-09-15,8.719,8.8209,8.6935,8.8209,598730,0
2009-09-16,8.8738,8.8964,8.796,8.8312,536744,0
2009-09-17,8.784,8.9113,8.7601,8.8357,388410,0
2009-09-18,8.9357,8.9357,8.8553,8.8964,539823,0
2009-09-21,8.885,8.9357,8.6845,8.719,661021,0
2009-09-22,8.7601,8.7601,8.4174,8.5343,1548275,0
2009-09-23,8.4855,8.5712,8.4174,8.5087,969292,0
2009-09-24,8.5087,8.5236,8.4341,8.4649,676778,0
2009-09-25,8.4341,8.5712,8.4297,8.5552,694774,0
2009-09-28,8.5552,8.6601,8.5496,8.6601,274103,0
2009-09-29,8.5875,8.6329,8.5496,8.5937,380245,0
2009-09-30,8.5937,8.6255,8.5343,8.5343,499174,0
2009-10-01,8.566,8.5712,8.4174,8.4704,580301,0
2009-10-02,8.4174,8.5435,8.3453,8.5183,348788,0
2009-10-05,8.5139,8.651,8.4855,8.5389,408065,0
2009-10-06,8.6145,8.6197,8.4341,8.5829,527823,0
2009-10-07,8.5829,8.6145,8.5343,8.574,326893,0
2009-10-08,8.5829,8.6037,8.5613,8.5712,387882,0
2009-10-09,8.5613,8.6899,8.5613,8.6329,382740,0
2009-10-12,8.6329,8.7555,8.5613,8.5786,316019,0
2009-10-13,8.5552,8.6745,8.5343,8.6001,366133,0
2009-10-14,8.6255,8.7152,8.574,8.6037,395469,0
2009-10-15,8.609,8.6745,8.5613,8.574,514694,0
2009-10-16,8.5613,8.7054,8.5236,8.6782,460061,0
2009-10-19,8.6691,8.7648,8.6455,8.7108,535243,0
2009-10-20,8.7794,8.7794,8.6845,8.7244,519432,0
2009-10-21,8.5236,8.5496,8.3617,8.3617,782607,0
2009-10-22,8.3856,8.4588,8.3532,8.4341,519668,0
2009-10-23,8.5022,8.5022,8.3453,8.3742,303525,0
2009-10-26,8.4023,8.4174,8.3329,8.3953,312597,0
2009-10-27,8.3453,8.3953,8.2893,8.3216,550640,0
2009-10-28,8.3216,8.566,8.2577,8.449,981514,0
2009-10-29,8.5022,8.5139,8.4078,8.4756,588256,0
2009-10-30,8.5236,8.5236,8.1635,8.1722,693694,0
2009-11-02,8.178,8.2774,7.8668,8.1135,1032723,0
2009-11-03,8.082,8.2039,8.0556,8.2039,362614,0
2009-11-04,8.2307,8.2955,8.1456,8.2284,495281,0
2009-11-05,8.2039,8.3277,8.178,8.2836,336150,0
2009-11-06,8.2039,8.3453,8.2039,8.3216,244174,0
2009-11-09,8.3173,8.399,8.218,8.3147,441409,0
2009-11-10,8.2628,8.3216,8.2237,8.2836,429020,0
2009-11-11,8.2955,8.3147,8.1635,8.1688,453374,0
2009-11-12,8.1985,8.1985,7.981,8.0777,549673,0
2009-11-13,8.0556,8.1722,8.0389,8.1456,517323,0
2009-11-16,8.2237,8.2577,8.1635,8.1825,456198,0
2009-11-17,8.1825,8.2481,8.1193,8.218,436617,0
2009-11-18,8.1635,8.2419,8.1389,8.2039,440253,0
2009-11-19,8.2284,8.2284,8.1635,8.1985,433855,0
2009-11-20,8.1722,8.209,8.1327,8.1825,445475,0
2009-11-23,8.1688,8.2284,8.1456,8.1456,517136,0
2009-11-24,8.1327,8.2134,8.1244,8.1688,347705,0
2009-11-25,8.1515,8.1825,8.1024,8.1635,398214,0
2009-11-27,8.1135,8.1515,8.1024,8.1193,214828,0
2009-11-30,8.1327,8.1515,8.087,8.1515,367979,0
2009-12-01,8.1578,8.2284,8.1278,8.178,493764,0
2009-12-02,8.1413,8.2481,8.1193,8.1389,531296,0
2009-12-03,8.1389,8.1722,8.1135,8.1135,288601,0
2009-12-04,8.1193,8.1825,8.0922,8.1389,408019,0
2009-12-07,8.1278,8.1722,8.0964,8.1578,418929,0
2009-12-08,8.1389,8.1413,8.0556,8.1327,400960,0
2009-12-09,8.0922,8.1578,8.0922,8.1456,593106,0
2009-12-10,8.1456,8.2134,8.1327,8.2134,350890,0
2009-12-11,8.209,8.2237,8.1635,8.2134,355448,0
2009-12-14,8.2134,8.2774,8.1985,8.2284,525065,0
2009-12-15,8.218,8.2681,8.1985,8.2628,402110,0
2009-12-16,8.2359,8.2955,8.2134,8.2732,478088,0
2009-12-17,8.2134,8.2577,8.1515,8.1578,504364,0
2009-12-18,8.1456,8.2284,8.1456,8.1985,504431,0
2009-12-21,8.3329,8.3329,8.178,8.2577,421301,0
2009-12-22,8.2237,8.2774,8.209,8.2532,491732,0
2009-12-23,8.2955,8.2955,8.2134,8.2577,671126,0
2009-12-24,8.3147,8.3893,8.2628,8.3893,170008,0
2009-12-28,8.3893,8.4649,8.3532,8.4341,308248,0
2009-12-29,8.4704,8.4756,8.3953,8.4227,304622,0
2009-12-30,8.4385,8.4649,8.3087,8.3381,439928,0
2009-12-31,8.3583,8.4023,8.3087,8.3617,363679,0
2010-01-04,8.3583,8.4756,8.2955,8.4341,681446,0
2010-01-05,8.4588,8.4855,8.3893,8.4649,373805,0
2010-01-06,8.5183,8.5552,8.4525,8.5139,374070,0
2010-01-07,8.529,8.5786,8.5139,8.566,440562,0
2010-01-08,8.529,8.7054,8.529,8.6989,453198,0
2010-01-11,8.6845,8.6935,8.5613,8.5829,505735,0
2010-01-12,8.5343,8.574,8.4429,8.5343,553764,0
2010-01-13,8.5829,8.6145,8.5343,8.574,450762,0
2010-01-14,8.6291,8.6291,8.574,8.609,460382,0
2010-01-15,8.566,8.6037,8.5389,8.5786,390970,0
2010-01-19,8.609,8.6845,8.5829,8.5829,617454,0
2010-01-20,8.5139,8.5236,8.3453,8.4924,826490,0
2010-01-21,8.4978,8.529,8.4297,8.4704,743157,0
2010-01-22,8.4023,8.4704,8.3487,8.4297,507440,0
2010-01-25,8.4385,8.4525,8.3381,8.3679,572661,0
2010-01-26,8.3893,8.4818,8.3216,8.3381,519155,0
2010-01-27,8.3087,8.3147,8.1866,8.218,462738,0
2010-01-28,8.2284,8.3147,8.1135,8.1825,619515,0
2010-01-29,8.2532,8.2836,8.0777,8.1456,432237,0
2010-02-01,8.1825,8.2284,8.0964,8.178,413365,0
2010-02-02,8.1985,8.1985,8.1244,8.1515,538021,0
2010-02-03,8.1413,8.2532,8.082,8.1985,672640,0
2010-02-04,8.1825,8.1825,8.0329,8.0725,663971,0
2010-02-05,8.0599,8.1278,7.981,8.1244,656331,0
2010-02-08,8.178,8.2237,8.1024,8.1193,321884,0
2010-02-09,8.1389,8.2419,8.1193,8.1985,421541,0
2010-02-10,8.1985,8.2955,8.1688,8.2681,512195,0
2010-02-11,8.2836,8.2836,8.2134,8.2237,418768,0
2010-02-12,8.209,8.2732,8.1635,8.2628,288674,0
2010-02-16,8.2836,8.3856,8.1825,8.2284,479265,0
2010-02-17,8.2532,8.2681,8.1928,8.2284,310481,0
2010-02-18,8.1866,8.2307,8.1825,8.2039,248325,0
2010-02-19,8.178,8.2307,8.1413,8.209,322777,0
2010-02-22,8.2998,8.2998,8.1825,8.209,313865,0
2010-02-23,8.209,8.2419,8.1327,8.1413,436025,0
2010-02-24,8.1688,8.218,8.1688,8.1985,366147,0
2010-02-25,8.1456,8.2577,8.1413,8.2577,295450,0
2010-02-26,8.2774,8.3532,8.2681,8.2998,391845,0
2010-03-01,8.2955,8.3487,8.2732,8.2955,250012,0
2010-03-02,8.3041,8.3381,8.2774,8.2836,330644,0
2010-03-03,8.2732,8.2732,8.2134,8.2481,483871,0
2010-03-04,8.2359,8.2577,8.2134,8.2237,364476,0
2010-03-05,8.2481,8.2681,8.2134,8.2359,598669,0
2010-03-08,8.2532,8.2732,8.218,8.2532,302760,0
2010-03-09,8.2359,8.3147,8.2307,8.2955,290739,0
2010-03-10,8.2681,8.3277,8.2628,8.3087,364031,0
2010-03-11,8.2955,8.3277,8.2577,8.2893,393834,0
2010-03-12,8.2998,8.3277,8.2998,8.2998,363116,0
2010-03-15,8.3381,8.3453,8.2893,8.3147,465785,0
2010-03-16,8.2998,8.4023,8.2998,8.3532,390078,0
2010-03-17,8.3583,8.4122,8.3453,8.3804,396766,0
2010-03-18,8.3893,8.4227,8.3487,8.3617,318201,0
2010-03-19,8.3487,8.3953,8.3147,8.3381,366235,0
2010-03-22,8.3277,8.4122,8.3147,8.399,348112,0
2010-03-23,8.4297,8.4525,8.399,8.4525,463231,0
2010-03-24,8.4525,8.5139,8.4385,8.4978,396676,0
2010-03-25,8.5087,8.5343,8.4649,8.4855,483207,0
2010-03-26,8.5236,8.5236,8.4341,8.4649,465634,0
2010-03-29,8.4704,8.4924,8.4341,8.4429,300392,0
2010-03-30,8.4756,8.4756,8.3856,8.4078,312877,0
2010-03-31,8.3804,8.4978,8.3804,8.4882,421423,0
2010-04-01,8.4978,8.5613,8.4756,8.5087,338545,0
2010-04-05,8.574,8.574,8.4429,8.4588,561366,0
2010-04-06,8.4649,8.5022,8.4023,8.4174,490175,0
2010-04-07,8.4227,8.4297,8.3381,8.3617,452071,0
2010-04-08,8.3147,8.4341,8.3041,8.4174,382569,0
2010-04-09,8.4122,8.4297,8.3679,8.3893,449715,0
2010-04-12,8.3856,8.4818,8.3804,8.4818,317923,0
2010-04-13,8.4341,8.4756,8.3856,8.4756,367358,0
2010-04-14,8.4855,8.529,8.3893,8.4855,573864,0
2010-04-15,8.4227,8.5613,8.4227,8.5435,524845,0
2010-04-16,8.5183,8.5712,8.3532,8.4297,351138,0
2010-04-19,8.4078,8.4855,8.3893,8.4855,307959,0
2010-04-20,8.529,8.5343,8.4756,8.4855,464585,0
2010-04-21,8.3173,8.4341,8.209,8.3329,1153938,0
2010-04-22,8.2998,8.3893,8.2628,8.3856,341108,0
2010-04-23,8.3487,8.4137,8.3487,8.3865,364509,0
2010-04-26,8.4341,8.4649,8.2732,8.3487,425289,0
2010-04-27,8.3173,8.3487,8.2532,8.2577,553529,0
2010-04-28,8.3216,8.3532,8.2955,8.3277,272478,0
2010-04-29,8.3893,8.399,8.3381,8.3583,382318,0
2010-04-30,8.4023,8.4023,8.2532,8.2532,388678,0
2010-05-03,8.2893,8.3381,8.2628,8.2998,503781,0
2010-05-04,8.2836,8.2836,8.2307,8.2532,402225,0
2010-05-05,8.2307,8.2307,8.1327,8.209,560277,0
2010-05-06,8.1456,8.2039,7.8848,8.1825,1028715,0
2010-05-07,8.087,8.1825,7.9323,8.1193,612671,0
2010-05-10,8.2893,8.4341,8.2237,8.2836,733567,0
2010-05-11,8.2307,8.2774,8.1578,8.1578,462116,0
2010-05-12,8.1722,8.2532,8.1635,8.2307,380065,0
2010-05-13,8.209,8.2681,8.1825,8.2359,364877,0
2010-05-14,8.1866,8.2307,8.1135,8.1278,358092,0
2010-05-17,8.1278,8.1985,8.0329,8.1515,412267,0
2010-05-18,8.1722,8.218,8.0523,8.0922,330849,0
2010-05-19,8.0523,8.082,7.9563,8.0329,365926,0
2010-05-20,7.8964,7.981,7.8575,7.8807,562455,0
2010-05-21,7.8718,8.1327,7.6257,8.0599,481526,0
2010-05-24,8.0725,8.0725,7.8718,7.8807,478093,0
2010-05-25,7.7821,7.8,7.5652,7.7259,891784,0
2010-05-26,7.7821,7.9422,7.7618,7.7821,408618,0
2010-05-27,7.8575,7.9488,7.8057,7.8908,322649,0
2010-05-28,7.953,8.0068,7.9064,7.953,419997,0
2010-06-01,7.9064,8.0027,7.7309,7.7675,319750,0
2010-06-02,7.8155,8.0027,7.8155,7.9699,337151,0
2010-06-03,7.9911,8.0922,7.9868,8.087,360167,0
2010-06-04,7.981,8.087,7.981,8.0229,274812,0
2010-06-07,8.0229,8.0523,7.981,7.9868,239959,0
2010-06-08,8.0287,8.1135,7.9911,8.0922,464393,0
2010-06-09,8.1135,8.1515,8.0068,8.012,381310,0
2010-06-10,8.0422,8.0777,8.0027,8.0068,262654,0
2010-06-11,7.9868,8.1244,7.9868,8.1081,247701,0
2010-06-14,8.1389,8.1515,8.0556,8.0556,232093,0
2010-06-15,8.082,8.1278,8.0599,8.1081,338386,0
2010-06-16,8.0922,8.1244,8.0068,8.0229,423559,0
2010-06-17,8.0287,8.087,8.0068,8.087,233253,0
2010-06-18,8.1081,8.1928,8.0922,8.1928,550188,0
2010-06-21,8.1928,8.2284,8.1135,8.1389,428351,0
2010-06-22,8.1024,8.1928,8.1024,8.1327,357026,0
2010-06-23,8.1327,8.1722,8.1135,8.1278,325215,0
2010-06-24,8.1413,8.1635,8.0389,8.0389,331155,0
2010-06-25,8.0725,8.1825,8.0422,8.1578,236741,0
2010-06-28,8.1866,8.2532,8.1635,8.1985,268170,0
2010-06-29,8.1193,8.1244,7.9488,8.0422,591592,0
2010-06-30,8.0247,8.1183,8.0186,8.0506,527588,0
2010-07-01,8.0171,8.0422,7.9064,7.9654,412810,0
2010-07-02,8.0329,8.0329,7.9064,7.9422,348547,0
2010-07-06,7.9911,8.0229,7.8759,7.9264,387959,0
2010-07-07,7.8908,8.0725,7.8908,7.9488,408979,0
2010-07-08,7.9619,7.981,7.8848,7.9064,403653,0
2010-07-09,7.9215,7.953,7.8807,7.9015,325470,0
2010-07-12,7.9015,7.9015,7.8362,7.8575,328657,0
2010-07-13,7.8908,7.953,7.8759,7.8759,435076,0
2010-07-14,7.8636,7.953,7.8575,7.9173,324280,0
2010-07-15,7.8908,8.0171,7.8575,8.0171,365673,0
2010-07-16,7.9911,8.0068,7.8908,7.9122,287484,0
2010-07-19,7.9563,8.0329,7.8413,7.9968,439164,0
2010-07-20,7.9015,8.012,7.9015,7.9968,484678,0
2010-07-21,7.8213,7.8213,7.6912,7.7511,712163,0
2010-07-22,7.8262,7.8468,7.696,7.7355,442592,0
2010-07-23,7.7259,7.7398,7.6118,7.6602,534606,0
2010-07-26,7.6498,7.696,7.5801,7.6212,382213,0
2010-07-27,7.6498,7.7007,7.5857,7.591,444836,0
2010-07-28,7.5746,7.591,7.4303,7.521,752885,0
2010-07-29,7.5312,7.5498,7.4645,7.5054,498415,0
2010-07-30,7.4898,7.6212,7.469,7.5158,509974,0
2010-08-02,7.5397,7.5652,7.5054,7.5356,493840,0
2010-08-03,7.5258,7.5857,7.4945,7.5593,363052,0
2010-08-04,7.5546,7.6347,7.5356,7.6066,411692,0
2010-08-05,7.5958,7.6013,7.5453,7.5498,184894,0
2010-08-06,7.5356,7.5453,7.4843,7.5158,328301,0
2010-08-09,7.5158,7.5312,7.3504,7.3551,640472,0
2010-08-10,7.3287,7.3287,7.0577,7.1293,1973877,0
2010-08-11,7.1132,7.1132,6.9235,6.9321,1105714,0
2010-08-12,6.9034,7.1983,6.8976,7.1433,746173,0
2010-08-13,7.1433,7.2384,7.1293,7.1374,331893,0
2010-08-16,7.1329,7.1689,7.0735,7.1231,381028,0
2010-08-17,7.1433,7.2222,7.1433,7.1586,441779,0
2010-08-18,7.1636,7.2807,7.1329,7.2442,410471,0
2010-08-19,7.2442,7.3186,7.1636,7.2603,540545,0
2010-08-20,7.2442,7.3658,7.2337,7.3598,388345,0
2010-08-23,7.3504,7.3698,7.1951,7.3401,444557,0
2010-08-24,7.2222,7.2222,7.0683,7.1329,775923,0
2010-08-25,7.1092,7.1797,7.0385,7.1797,487139,0
2010-08-26,7.1689,7.2694,7.0881,7.0881,451661,0
2010-08-27,7.1231,7.1797,7.0783,7.1797,346102,0
2010-08-30,7.1636,7.1797,7.1092,7.1132,323859,0
2010-08-31,7.103,7.148,7.0344,7.0549,505043,0
2010-09-01,7.0941,7.2337,6.8976,6.953,1798573,0
2010-09-02,6.9629,6.9883,6.8071,6.8179,3311687,0
2010-09-03,6.9086,6.9086,6.667,6.7215,2583799,0
2010-09-07,6.7021,6.7215,6.5912,6.6167,2264937,0
2010-09-08,6.6061,6.7373,6.6015,6.6822,2364720,0
2010-09-09,6.6822,6.7762,6.667,6.7373,1171185,0
2010-09-10,6.7267,6.8619,6.7064,6.838,954920,0
2010-09-13,6.8819,6.8976,6.8221,6.8673,1285987,0
2010-09-14,6.8322,6.9034,6.8179,6.8926,826605,0
2010-09-15,6.8776,6.8926,6.7826,6.7826,943058,0
2010-09-16,6.7826,6.8121,6.7826,6.8071,926495,0
2010-09-17,6.8426,6.8472,6.7924,6.8426,744881,0
2010-09-20,6.8322,6.8874,6.8071,6.8573,867335,0
2010-09-21,6.8619,6.8976,6.8274,6.8322,1074307,0
2010-09-22,6.8021,6.8619,6.8021,6.8221,837523,0
2010-09-23,6.8221,6.8573,6.7869,6.8525,944259,0
2010-09-24,6.8619,6.9181,6.8573,6.9128,723845,0
2010-09-27,6.9426,6.9426,6.8819,6.9086,753313,0
2010-09-28,6.9235,6.9281,6.8619,6.9235,710087,0
2010-09-29,6.9086,6.9629,6.8926,6.947,974760,0
2010-09-30,6.953,6.9979,6.9321,6.9883,841888,0
2010-10-01,6.9933,7.0735,6.9933,7.0735,656924,0
2010-10-04,7.0479,7.0526,6.9086,7.0138,665616,0
2010-10-05,7.0228,7.0995,7.0228,7.0783,1087831,0
2010-10-06,7.0838,7.1231,7.0629,7.0783,626580,0
2010-10-07,7.0838,7.148,7.0783,7.148,719006,0
2010-10-08,7.1529,7.1895,7.1329,7.1636,754146,0
2010-10-11,7.1586,7.1797,7.1293,7.1797,765331,0
2010-10-12,7.1743,7.1743,7.1374,7.1529,529605,0
2010-10-13,7.1636,7.1895,7.1374,7.1797,802376,0
2010-10-14,7.1951,7.1951,7.0185,7.0577,1722151,0
2010-10-15,7.0629,7.0838,7.009,7.0325,658106,0
2010-10-18,7.0432,7.0629,7.0138,7.0432,702373,0
2010-10-19,7.0325,7.0735,6.9778,7.0138,1115480,0
2010-10-20,6.8221,6.8619,6.7979,6.8071,1249233,0
2010-10-21,6.8179,6.8179,6.6318,6.6822,1501929,0
2010-10-22,6.7165,6.7165,6.6513,6.6822,869123,0
2010-10-25,6.6922,6.7318,6.6365,6.6716,928094,0
2010-10-26,6.696,6.696,6.6167,6.6265,979730,0
2010-10-27,6.6015,6.6408,6.6015,6.6167,913111,0
2010-10-28,6.6217,6.6467,6.5513,6.6015,1005604,0
2010-10-29,6.6334,6.6767,6.6077,6.6334,1000062,0
2010-11-01,6.6716,6.6871,6.6114,6.6265,1107873,0
2010-11-02,6.6513,6.7165,6.6365,6.7021,687079,0
2010-11-03,6.7318,6.7418,6.6716,6.7373,638164,0
2010-11-04,6.7724,6.8179,6.7523,6.7869,880158,0
2010-11-05,6.7979,6.8071,6.7118,6.7671,765393,0
2010-11-08,6.7671,6.7762,6.6922,6.7215,779411,0
2010-11-09,6.7021,6.7118,6.6513,6.6716,640375,0
2010-11-10,6.6822,6.6822,6.6265,6.6365,832735,0
2010-11-11,6.6365,6.6513,6.6061,6.6408,663131,0
2010-11-12,6.6467,6.662,6.5814,6.5814,476740,0
2010-11-15,6.6408,6.6408,6.5865,6.6408,588180,0
2010-11-16,6.6265,6.6265,6.5314,6.576,952447,0
2010-11-17,6.576,6.5912,6.5314,6.5418,724273,0
2010-11-18,6.6015,6.6318,6.5461,6.5614,1069513,0
2010-11-19,6.5614,6.6265,6.5358,6.6265,644981,0
2010-11-22,6.5865,6.6408,6.5865,6.6408,909492,0
2010-11-23,6.5814,6.6408,6.5814,6.6265,1102000,0
2010-11-24,6.6114,6.6871,6.6061,6.6822,633045,0
2010-11-26,6.6822,6.6922,6.6565,6.6565,161287,0
2010-11-29,6.6513,6.6922,6.6408,6.6822,572927,0
2010-11-30,6.6745,6.6911,6.6538,6.6801,591964,0
2010-12-01,6.7021,6.7215,6.6716,6.7165,690632,0
2010-12-02,6.7165,6.7575,6.6822,6.7021,843490,0
2010-12-03,6.6871,6.7523,6.6822,6.7418,580173,0
2010-12-06,6.7575,6.763,6.696,6.7318,562065,0
2010-12-07,6.8071,6.8071,6.7021,6.7215,519209,0
2010-12-08,6.7575,6.7671,6.6922,6.7267,571515,0
2010-12-09,6.7021,6.7267,6.6318,6.6716,750393,0
2010-12-10,6.7064,6.7118,6.6114,6.6318,792786,0
2010-12-13,6.6265,6.6408,6.5814,6.6167,728649,0
2010-12-14,6.6467,6.6467,6.5358,6.576,1316945,0
2010-12-15,6.4611,6.5109,6.4057,6.4657,3300897,0
2010-12-16,6.5008,6.5614,6.4557,6.5008,1888222,0
2010-12-17,6.5109,6.5314,6.4907,6.5261,1201320,0
2010-12-20,6.6061,6.6217,6.4907,6.5513,1442166,0
2010-12-21,6.5664,6.5865,6.5559,6.5814,754448,0
2010-12-22,6.5865,6.6217,6.5418,6.5814,871375,0
2010-12-23,6.5559,6.6217,6.5559,6.6015,638109,0
2010-12-27,6.5664,6.6114,6.5614,6.5865,705080,0
2010-12-28,6.5865,6.6061,6.5461,6.5559,773721,0
2010-12-29,6.5717,6.587,6.541,6.5717,876869,0
2010-12-30,6.5717,6.6286,6.5559,6.6286,1093160,0
2010-12-31,6.6234,6.667,6.6128,6.667,780807,0
2011-01-03,6.6767,6.7064,6.6565,6.7064,565339,0
2011-01-04,6.7267,6.7267,6.6565,6.6871,654924,0
2011-01-05,6.7118,6.7118,6.6513,6.7064,772636,0
2011-01-06,6.6822,6.7373,6.6822,6.7267,596183,0
2011-01-07,6.7165,6.7479,6.7064,6.7479,578034,0
2011-01-10,6.7267,6.7523,6.7165,6.7267,653181,0
2011-01-11,6.7523,6.763,6.7021,6.7267,620885,0
2011-01-12,6.763,6.7671,6.7021,6.7064,1105817,0
2011-01-13,6.7373,6.7479,6.6871,6.7418,771954,0
2011-01-14,6.7318,6.763,6.7267,6.7575,456824,0
2011-01-18,6.7318,6.763,6.7267,6.7479,710287,0
2011-01-19,6.7479,6.7575,6.7064,6.7118,1175262,0
2011-01-20,6.5614,6.576,6.5314,6.5664,574927,0
2011-01-21,6.5559,6.5814,6.5261,6.5358,562569,0
2011-01-24,6.5418,6.5559,6.5163,6.5314,637383,0
2011-01-25,6.5664,6.576,6.4907,6.576,641503,0
2011-01-26,6.576,6.5912,6.5559,6.5717,479825,0
2011-01-27,6.5814,6.5965,6.5559,6.5559,461545,0
2011-01-28,6.5717,6.5912,6.4811,6.5008,534133,0
2011-01-31,6.5692,6.5692,6.4817,6.509,473908,0
2011-02-01,6.5261,6.5717,6.5209,6.5614,805648,0
2011-02-02,6.5461,6.5865,6.5358,6.5418,487506,0
2011-02-03,6.5664,6.5814,6.5109,6.5559,652596,0
2011-02-04,6.5559,6.5814,6.5418,6.576,449974,0
2011-02-07,6.5814,6.5912,6.5513,6.5614,754827,0
2011-02-08,6.5614,6.6015,6.5513,6.6015,398983,0
2011-02-09,6.5461,6.576,6.5461,6.5717,375142,0
2011-02-10,6.5513,6.5717,6.5358,6.5614,424263,0
2011-02-11,6.5461,6.5717,6.5418,6.5717,490402,0
2011-02-14,6.5513,6.5814,6.5513,6.5717,503653,0
2011-02-15,6.5559,6.5614,6.5418,6.5559,771402,0
2011-02-16,6.5614,6.576,6.5418,6.5664,524106,0
2011-02-18,6.5614,6.5664,6.5418,6.5513,554065,0
2011-02-22,6.5261,6.5314,6.4657,6.4811,788792,0
2011-02-23,6.4907,6.4962,6.3904,6.4358,719500,0
2011-02-24,6.4206,6.4811,6.3956,6.4811,617772,0
2011-02-25,6.4811,6.5461,6.4759,6.5358,544885,0
2011-02-28,6.541,6.5559,6.5251,6.5559,500483,0
2011-03-01,6.5614,6.5768,6.4582,6.4838,730354,0
2011-03-02,6.4611,6.4962,6.4459,6.4811,522044,0
2011-03-03,6.4861,6.5461,6.4759,6.5314,492793,0
2011-03-04,6.5314,6.5418,6.4861,6.5109,428640,0
2011-03-07,6.5163,6.5314,6.4811,6.4907,529686,0
2011-03-08,6.4861,6.5008,6.4759,6.4811,512115,0
2011-03-09,6.4907,6.4907,6.4557,6.4557,669770,0
2011-03-10,6.451,6.471,6.4206,6.4304,724041,0
2011-03-11,6.4206,6.4759,6.4159,6.4657,441875,0
2011-03-14,6.4259,6.451,6.3956,6.4259,437398,0
2011-03-15,6.3506,6.3956,6.2953,6.3705,612933,0
2011-03-16,6.335,6.3705,6.1998,6.2201,781603,0
2011-03-17,6.3141,6.3297,6.2523,6.2935,497871,0
2011-03-18,6.3807,6.4206,6.3252,6.3555,546378,0
2011-03-21,6.3854,6.4057,6.335,6.3405,784708,0
2011-03-22,6.3506,6.366,6.2753,6.2853,1240446,0
2011-03-23,6.29,6.3452,6.28,6.335,753719,0
2011-03-24,6.3405,6.4108,6.3405,6.4057,464637,0
2011-03-25,6.4274,6.4635,6.4066,6.4376,405741,0
2011-03-28,6.451,6.471,6.3854,6.4108,404110,0
2011-03-29,6.4259,6.4408,6.3854,6.4358,488872,0
2011-03-30,6.4557,6.471,6.4206,6.4459,537956,0
2011-03-31,6.4494,6.4604,6.3894,6.4386,1131709,0
2011-04-01,6.4687,6.4735,6.4326,6.4477,475601,0
2011-04-04,6.451,6.4611,6.4159,6.4259,413073,0
2011-04-05,6.443,6.453,6.4171,6.443,478653,0
2011-04-06,6.4557,6.4611,6.4358,6.4611,367240,0
2011-04-07,6.453,6.4582,6.4274,6.4376,526757,0
2011-04-08,6.4477,6.4582,6.4066,6.4326,403211,0
2011-04-11,6.4358,6.4358,6.3506,6.366,764132,0
2011-04-12,6.3501,6.3501,6.2831,6.3297,971351,0
2011-04-13,6.3603,6.3858,6.3501,6.366,568068,0
2011-04-14,6.3501,6.3964,6.3445,6.3964,493830,0
2011-04-15,6.4066,6.4221,6.381,6.4171,393101,0
2011-04-18,6.3858,6.3912,6.3399,6.366,725873,0
2011-04-19,6.3758,6.4017,6.366,6.3858,662608,0
2011-04-20,6.4118,6.443,6.3858,6.3912,720952,0
2011-04-21,6.3964,6.4118,6.366,6.3858,1015289,0
2011-04-25,6.381,6.3858,6.3243,6.3445,869257,0
2011-04-26,6.3445,6.3964,6.3445,6.3552,760632,0
2011-04-27,6.366,6.381,6.3445,6.366,539867,0
2011-04-28,6.3399,6.3858,6.3399,6.3858,673818,0
2011-04-29,6.4004,6.4059,6.3621,6.4059,521979,0
2011-05-02,6.4066,6.4376,6.3964,6.4171,795144,0
2011-05-03,6.4171,6.4326,6.381,6.4118,857362,0
2011-05-04,6.3964,6.4221,6.3501,6.3964,700369,0
2011-05-05,6.3758,6.4118,6.3346,6.4017,876644,0
2011-05-06,6.4171,6.4221,6.3552,6.3858,503615,0
2011-05-09,6.381,6.381,6.3399,6.3707,466171,0
2011-05-10,6.3758,6.3964,6.366,6.3707,561009,0
2011-05-11,6.366,6.3758,6.2729,6.3141,656110,0
2011-05-12,6.3037,6.3445,6.2729,6.3346,664734,0
2011-05-13,6.3191,6.3297,6.2572,6.2626,1031982,0
2011-05-16,6.2523,6.2831,6.2417,6.278,553472,0
2011-05-17,6.2417,6.2675,6.2264,6.2417,645713,0
2011-05-18,6.2473,6.3141,6.2473,6.2884,668989,0
2011-05-19,6.2935,6.3087,6.2626,6.278,632011,0
2011-05-20,6.2884,6.2884,6.2368,6.2729,564624,0
2011-05-23,6.2368,6.2417,6.2007,6.2315,530614,0
2011-05-24,6.2315,6.2572,6.2114,6.2473,690265,0
2011-05-25,6.2417,6.2831,6.2212,6.2473,899445,0
2011-05-26,6.2523,6.2626,6.2315,6.2417,700194,0
2011-05-27,6.2572,6.2884,6.2523,6.2884,696944,0
2011-05-31,6.3077,6.324,6.2971,6.3187,570408,0
2011-06-01,6.278,6.3191,6.2626,6.2831,798319,0
2011-06-02,6.2935,6.3087,6.2626,6.2935,637383,0
2011-06-03,6.2473,6.278,6.2315,6.2473,624903,0
2011-06-06,6.2523,6.2572,6.2059,6.2368,544418,0
2011-06-07,6.2315,6.2523,6.2212,6.2315,475813,0
2011-06-08,6.2212,6.2368,6.2114,6.2212,604767,0
2011-06-09,6.2114,6.2831,6.2114,6.2729,652038,0
2011-06-10,6.2572,6.2626,6.2161,6.2264,491417,0
2011-06-13,6.2212,6.2417,6.1903,6.1903,598767,0
2011-06-14,6.2264,6.2626,6.2114,6.2572,446184,0
2011-06-15,6.2212,6.2368,6.1799,6.1799,714557,0
2011-06-16,6.1584,6.2005,6.1422,6.1742,593947,0
2011-06-17,6.2114,6.2212,6.1439,6.1799,474054,0
2011-06-20,6.1649,6.2007,6.1543,6.175,449227,0
2011-06-21,6.1903,6.2473,6.1903,6.2417,600182,0
2011-06-22,6.2212,6.2675,6.2161,6.2473,588762,0
2011-06-23,6.2114,6.2675,6.1853,6.2675,645724,0
2011-06-24,6.2831,6.2984,6.2523,6.2831,440366,0
2011-06-27,6.2984,6.3445,6.278,6.3346,367610,0
2011-06-28,6.3399,6.4066,6.3346,6.4017,536327,0
2011-06-29,6.4066,6.4477,6.3912,6.443,678382,0
2011-06-30,6.4442,6.4998,6.4047,6.4998,591451,0
2011-07-01,6.4809,6.5814,6.4543,6.5123,476480,0
2011-07-05,6.5073,6.5073,6.4331,6.4439,428983,0
2011-07-06,6.4386,6.4703,6.4331,6.4598,453079,0
2011-07-07,6.4809,6.5231,6.4646,6.4968,631505,0
2011-07-08,6.4489,6.4861,6.4439,6.4861,264728,0
2011-07-11,6.4439,6.4646,6.4279,6.4439,432619,0
2011-07-12,6.4386,6.4809,6.4331,6.4752,415820,0
2011-07-13,6.4598,6.5123,6.4489,6.4543,410611,0
2011-07-14,6.4543,6.4968,6.4439,6.4598,548406,0
2011-07-15,6.4809,6.4809,6.4386,6.4598,378808,0
2011-07-18,6.4439,6.4646,6.3536,6.3961,592365,0
2011-07-19,6.4119,6.4439,6.3908,6.3961,808062,0
2011-07-20,6.4066,6.4066,6.3536,6.3805,572932,0
2011-07-21,6.3908,6.4598,6.3908,6.4439,495890,0
2011-07-22,6.4225,6.4279,6.3751,6.3908,525085,0
2011-07-25,6.3646,6.3805,6.338,6.3434,580331,0
2011-07-26,6.3646,6.3646,6.2852,6.3166,864925,0
2011-07-27,6.2588,6.3854,6.2005,6.2164,1057303,0
2011-07-28,6.1953,6.2218,6.1422,6.1635,740365,0
2011-07-29,6.1442,6.1442,6.014,6.074,1218595,0
2011-08-01,6.1953,6.1953,6.0524,6.0895,699626,0
2011-08-02,6.0524,6.0842,6.0315,6.0366,855415,0
2011-08-03,6.0366,6.0524,5.9681,6.0475,894953,0
2011-08-04,5.984,5.9889,5.7298,5.8249,1476527,0
2011-08-05,5.8358,5.8887,5.6721,5.7564,1448460,0
2011-08-08,5.603,5.6136,5.2596,5.286,1968693,0
2011-08-09,5.3707,5.746,5.344,5.6721,1523348,0
2011-08-10,5.5928,5.8092,5.5663,5.6615,1167531,0
2011-08-11,5.746,5.8409,5.7197,5.799,803129,0
2011-08-12,5.8409,5.8574,5.7936,5.8574,972808,0
2011-08-15,5.8835,5.9627,5.8725,5.9577,701662,0
2011-08-16,5.9414,5.9521,5.8887,5.9151,482254,0
2011-08-17,5.9309,5.9681,5.8938,5.9256,415001,0
2011-08-18,5.8092,5.8143,5.7248,5.746,495492,0
2011-08-19,5.5503,5.7721,5.5503,5.6721,928086,0
2011-08-22,5.746,5.7721,5.6829,5.7197,546829,0
2011-08-23,5.7672,5.862,5.7408,5.8464,476635,0
2011-08-24,5.8725,5.9256,5.8306,5.8938,566507,0
2011-08-25,5.9048,5.9151,5.799,5.8249,503774,0
2011-08-26,5.8143,5.9309,5.7779,5.9256,562086,0
2011-08-29,5.9521,6.021,5.9468,6.0051,761055,0
2011-08-30,5.9681,6.0315,5.9627,6.0262,279261,0
2011-08-31,6.074,6.074,6.0031,6.0519,531802,0
2011-09-01,6.0366,6.0739,6.0154,6.0366,417989,0
2011-09-02,5.9648,5.9759,5.9323,5.9487,292872,0
2011-09-06,5.8409,5.9309,5.8306,5.9097,299968,0
2011-09-07,5.9648,6.0085,5.9648,6.0085,390958,0
2011-09-08,5.9786,6.0154,5.9733,5.9786,201433,0
2011-09-09,5.9521,5.9681,5.8725,5.9364,456452,0
2011-09-12,5.8676,5.9256,5.8574,5.9203,265672,0
2011-09-13,5.9364,5.9996,5.9151,5.9889,383258,0
2011-09-14,6.0154,6.0421,5.9577,6.0262,401540,0
2011-09-15,6.0475,6.0791,6.0262,6.0791,410494,0
2011-09-16,6.0686,6.0842,6.0154,6.0366,313634,0
2011-09-19,5.9889,6.0154,5.9521,5.9996,406566,0
2011-09-20,6.0366,6.0842,5.9364,6.0421,732213,0
2011-09-21,6.0262,6.0421,5.9203,5.9203,418333,0
2011-09-22,5.8306,5.8725,5.7936,5.8464,545503,0
2011-09-23,5.8143,5.8782,5.8143,5.862,441343,0
2011-09-26,5.8782,5.9048,5.8143,5.9048,405654,0
2011-09-27,5.9414,5.9786,5.9048,5.9151,554538,0
2011-09-28,5.9256,5.9309,5.8041,5.8143,467526,0
2011-09-29,5.8676,5.9203,5.8517,5.8887,515624,0
2011-09-30,5.8411,5.8527,5.7892,5.7892,323329,0
2011-10-03,5.8041,5.8092,5.6877,5.7092,425827,0
2011-10-04,5.6439,5.7094,5.5568,5.7094,664931,0
2011-10-05,5.6873,5.7744,5.6873,5.7744,353576,0
2011-10-06,5.7422,5.829,5.7422,5.8232,405300,0
2011-10-07,5.8505,5.8505,5.7691,5.8018,337664,0
2011-10-10,5.8464,5.9048,5.8306,5.8782,714792,0
2011-10-11,5.8517,5.8992,5.8464,5.8517,424167,0
2011-10-12,5.8725,5.9364,5.8676,5.9048,770253,0
2011-10-13,5.8782,5.8887,5.8249,5.8517,928814,0
2011-10-14,5.9157,5.9216,5.8563,5.9216,526078,0
2011-10-17,5.8941,5.8941,5.8232,5.8343,506101,0
2011-10-18,5.8232,5.9487,5.8126,5.9268,690808,0
2011-10-19,5.9052,5.9323,5.8779,5.8779,618764,0
2011-10-20,5.8779,5.8941,5.7961,5.867,526414,0
2011-10-21,5.8997,5.9431,5.8888,5.8941,584062,0
2011-10-24,5.9157,5.9539,5.8941,5.9052,785924,0
2011-10-25,5.8721,5.8779,5.8018,5.8126,575045,0
2011-10-26,5.8779,5.8888,5.8126,5.8563,809269,0
2011-10-27,5.9539,5.9594,5.8941,5.8997,1193455,0
2011-10-28,5.8453,5.8779,5.8398,5.867,400227,0
2011-10-31,5.8552,5.8609,5.7485,5.788,610449,0
2011-11-01,5.6873,5.7422,5.66,5.6656,767484,0
2011-11-02,5.6928,5.7422,5.6873,5.72,490471,0
2011-11-03,5.753,5.7961,5.7094,5.7961,464923,0
2011-11-04,5.753,5.7961,5.7361,5.7961,403901,0
2011-11-07,5.7691,5.8018,5.7636,5.7853,463043,0
2011-11-08,5.8018,5.8126,5.7582,5.8126,588725,0
2011-11-09,5.6763,5.7309,5.6549,5.66,553837,0
2011-11-10,5.6822,5.753,5.6822,5.7146,569468,0
2011-11-11,5.7422,5.7853,5.7309,5.7582,519867,0
2011-11-14,5.747,5.7636,5.6928,5.7146,681613,0
2011-11-15,5.6822,5.753,5.6822,5.753,489650,0
2011-11-16,5.7146,5.753,5.6986,5.7033,964935,0
2011-11-17,5.6711,5.72,5.6549,5.6822,795842,0
2011-11-18,5.6873,5.6986,5.6549,5.6763,581059,0
2011-11-21,5.6168,5.6439,5.5841,5.6383,387346,0
2011-11-22,5.6109,5.6549,5.6109,5.6329,505038,0
2011-11-23,5.5786,5.6109,5.5786,5.5841,623926,0
2011-11-25,5.5676,5.6057,5.5676,5.5895,260466,0
2011-11-28,5.6656,5.6711,5.5944,5.6168,664775,0
2011-11-29,5.6168,5.6656,5.6168,5.6549,556711,0
2011-11-30,5.7318,5.7604,5.6972,5.7318,1340410,0
2011-12-01,5.7033,5.7422,5.6822,5.7146,506573,0
2011-12-02,5.7309,5.753,5.7146,5.7255,469595,0
2011-12-05,5.7582,5.7744,5.747,5.7691,770133,0
2011-12-06,5.7544,5.788,5.732,5.7823,703893,0
2011-12-07,5.7691,5.7961,5.72,5.7853,553335,0
2011-12-08,5.753,5.7636,5.6986,5.7094,729722,0
2011-12-09,5.6986,5.7691,5.6986,5.7691,729277,0
2011-12-12,5.7255,5.7309,5.6763,5.72,801040,0
2011-12-13,5.7361,5.7691,5.72,5.7309,707077,0
2011-12-14,5.6928,5.7309,5.6711,5.6986,875571,0
2011-12-15,5.7255,5.7309,5.6711,5.6986,554540,0
2011-12-16,5.6986,5.7255,5.6711,5.6822,663783,0
2011-12-19,5.7094,5.7255,5.5944,5.6491,916597,0
2011-12-20,5.6928,5.7146,5.6711,5.6986,1076479,0
2011-12-21,5.6822,5.7033,5.6439,5.66,654528,0
2011-12-22,5.66,5.7146,5.66,5.6873,1065948,0
2011-12-23,5.6763,5.7146,5.6656,5.6763,767138,0
2011-12-27,5.6656,5.6986,5.6491,5.6656,760014,0
2011-12-28,5.66,5.6822,5.6057,5.6057,1509246,0
2011-12-29,5.6057,5.6986,5.6006,5.6491,1556681,0
2011-12-30,5.6679,5.72,5.6566,5.6855,1405710,0
2012-01-03,5.7582,5.8069,5.753,5.7691,820173,0
2012-01-04,5.6763,5.7636,5.6057,5.7361,1916688,0
2012-01-05,5.72,5.7691,5.6928,5.7636,590531,0
2012-01-06,5.777,5.7995,5.7544,5.788,549784,0
2012-01-09,5.7853,5.8069,5.7796,5.7961,415231,0
2012-01-10,5.8343,5.8453,5.8126,5.8232,757522,0
2012-01-11,5.8218,5.8271,5.788,5.7937,398726,0
2012-01-12,5.7995,5.8158,5.788,5.7995,665130,0
2012-01-13,5.7708,5.7937,5.7432,5.7823,967397,0
2012-01-17,5.7937,5.8271,5.7937,5.8218,845531,0
2012-01-18,5.8047,5.8609,5.8047,5.8441,1120156,0
2012-01-19,5.8552,5.872,5.8441,5.872,625583,0
2012-01-20,5.8667,5.9282,5.8552,5.8945,902537,0
2012-01-23,5.9059,5.9227,5.889,5.9114,533740,0
2012-01-24,5.889,5.9114,5.8609,5.8778,501026,0
2012-01-25,5.8667,5.9337,5.8667,5.9059,671734,0
2012-01-26,5.9564,5.9564,5.8778,5.9168,627100,0
2012-01-27,5.9114,5.9282,5.9002,5.9282,376695,0
2012-01-30,5.9059,5.9337,5.8835,5.9168,771760,0
2012-01-31,5.9333,5.9738,5.9048,5.9221,743854,0
2012-02-01,5.945,5.9787,5.9396,5.9787,855458,0
2012-02-02,5.9676,5.9676,5.9505,5.9564,766853,0
2012-02-03,5.9845,5.9955,5.9618,5.9731,1046502,0
2012-02-06,5.9505,5.9564,5.9227,5.9564,650334,0
2012-02-07,5.945,6.0009,5.9227,5.9396,848015,0
2012-02-08,5.9564,5.9618,5.9282,5.9505,766285,0
2012-02-09,5.945,5.9618,5.9282,5.9505,604659,0
2012-02-10,5.9282,5.9396,5.9002,5.9059,630120,0
2012-02-13,5.945,5.9564,5.9168,5.9396,731301,0
2012-02-14,5.9227,5.9898,5.9227,5.9337,612703,0
2012-02-15,5.9564,5.9787,5.9168,5.9227,365088,0
2012-02-16,5.9227,5.9618,5.9168,5.9505,464792,0
2012-02-17,5.9505,5.9676,5.9337,5.9618,316378,0
2012-02-21,5.9676,6.0067,5.9618,5.9676,486337,0
2012-02-22,5.9564,5.9845,5.9505,5.9505,419285,0
2012-02-23,5.9564,5.9845,5.9505,5.9845,836121,0
2012-02-24,5.9898,5.9955,5.9676,5.9845,325932,0
2012-02-27,5.9676,5.9845,5.9618,5.9731,470280,0
2012-02-28,5.9787,5.9845,5.9731,5.9845,361635,0
2012-02-29,6.0026,6.0026,5.9681,5.9738,472636,0
2012-03-01,5.9787,6.0178,5.9787,6.0178,542568,0
2012-03-02,6.0067,6.0125,5.9845,6.0067,549249,0
2012-03-05,6.0009,6.0125,5.9898,5.9955,442101,0
2012-03-06,5.9787,5.9787,5.9168,5.9337,632543,0
2012-03-07,5.945,5.9676,5.9282,5.9676,279566,0
2012-03-08,5.9845,6.0009,5.9676,5.9898,316690,0
2012-03-09,6.0009,6.0009,5.9787,5.9845,276571,0
2012-03-12,5.9787,6.0009,5.9676,5.9845,463738,0
2012-03-13,5.9898,6.0293,5.9845,6.0293,637963,0
2012-03-14,5.9955,6.0125,5.9618,5.9618,593601,0
2012-03-15,5.9618,5.9845,5.9618,5.9676,440842,0
2012-03-16,5.9845,5.9955,5.9731,5.9731,453040,0
2012-03-19,5.9731,5.9898,5.9676,5.9787,680929,0
2012-03-20,5.9505,5.9676,5.9505,5.9564,383754,0
2012-03-21,5.9564,5.9845,5.9505,5.9564,404576,0
2012-03-22,5.945,5.9676,5.9282,5.9396,575954,0
2012-03-23,5.945,5.9676,5.945,5.9618,447504,0
2012-03-26,5.9731,6.0009,5.9505,5.9731,959102,0
2012-03-27,5.9731,5.9845,5.9618,5.9731,555054,0
2012-03-28,5.9731,5.9787,5.9505,5.9505,243434,0
2012-03-29,5.9337,5.945,5.9114,5.9337,487058,0
2012-03-30,5.9412,5.959,5.9412,5.9412,502810,0
2012-04-02,5.9227,5.9731,5.9227,5.9676,371451,0
2012-04-03,5.9681,5.9738,5.9566,5.9681,348698,0
2012-04-04,5.9333,5.9506,5.9159,5.9276,693276,0
2012-04-05,5.9333,5.9333,5.9103,5.9221,437153,0
2012-04-09,5.8945,5.9114,5.872,5.9002,335300,0
2012-04-10,5.9002,5.9114,5.8609,5.8667,456718,0
2012-04-11,5.8945,5.9282,5.8945,5.9114,381167,0
2012-04-12,5.9114,5.9564,5.9114,5.945,382104,0
2012-04-13,5.9276,5.945,5.9048,5.9048,237368,0
2012-04-16,5.9227,5.9396,5.9059,5.9227,322179,0
2012-04-17,5.9393,5.9911,5.9393,5.9911,697620,0
2012-04-18,5.9676,5.9731,5.9227,5.9282,762575,0
2012-04-19,5.9506,5.9621,5.9103,5.9276,441015,0
2012-04-20,5.9393,5.9506,5.9333,5.9333,289966,0
2012-04-23,5.9103,5.9276,5.8988,5.8988,483738,0
2012-04-24,5.8932,5.945,5.8932,5.9393,483559,0
2012-04-25,5.9681,5.9681,5.9333,5.945,550934,0
2012-04-26,5.9566,5.9738,5.945,5.9621,402064,0
2012-04-27,5.9681,5.9855,5.9506,5.9738,352220,0
2012-04-30,5.9766,5.9829,5.9464,5.9643,340967,0
2012-05-01,5.9506,6.0142,5.9506,5.9911,444252,0
2012-05-02,5.9738,5.9911,5.9506,5.9855,394186,0
2012-05-03,5.9738,5.9968,5.9738,5.9855,358194,0
2012-05-04,5.9738,5.9738,5.9393,5.9566,487983,0
2012-05-07,5.9333,5.9794,5.9276,5.9738,420638,0
2012-05-08,5.9506,5.9566,5.9276,5.9393,297442,0
2012-05-09,5.9048,5.9393,5.9048,5.9103,429106,0
2012-05-10,5.945,5.9566,5.9276,5.9393,295155,0
2012-05-11,5.9333,5.9566,5.9276,5.9333,283716,0
2012-05-14,5.8988,5.9103,5.8873,5.8932,411921,0
2012-05-15,5.8932,5.9221,5.8813,5.8873,460685,0
2012-05-16,5.9159,5.9276,5.8125,5.8125,984421,0
2012-05-17,5.8299,5.8299,5.778,5.778,484434,0
2012-05-18,5.8009,5.8064,5.7488,5.7548,372013,0
2012-05-21,5.7892,5.8064,5.7719,5.8064,533090,0
2012-05-22,5.7892,5.8356,5.7663,5.778,387534,0
2012-05-23,5.7434,5.8009,5.7372,5.8009,444364,0
2012-05-24,5.8009,5.8125,5.778,5.8125,249950,0
2012-05-25,5.8237,5.8299,5.7892,5.7951,183555,0
2012-05-29,5.8181,5.8411,5.8181,5.8411,416519,0
2012-05-30,5.8125,5.8125,5.778,5.7951,312084,0
2012-05-31,5.7813,5.7995,5.7698,5.7698,253497,0
2012-06-01,5.7604,5.7604,5.6855,5.709,323039,0
2012-06-04,5.6916,5.7145,5.68,5.6972,369096,0
2012-06-05,5.6987,5.7282,5.6866,5.7282,526792,0
2012-06-06,5.7259,5.7892,5.7259,5.7892,408773,0
2012-06-07,5.8009,5.8125,5.7719,5.7951,359560,0
2012-06-08,5.7719,5.8064,5.7663,5.8064,328301,0
2012-06-11,5.8181,5.8237,5.7488,5.7719,350657,0
2012-06-12,5.778,5.7951,5.7434,5.7951,691677,0
2012-06-13,5.7663,5.7892,5.7488,5.7719,374092,0
2012-06-14,5.7604,5.8064,5.7548,5.7951,319225,0
2012-06-15,5.7836,5.8237,5.778,5.8237,330255,0
2012-06-18,5.8125,5.8299,5.7951,5.8064,269765,0
2012-06-19,5.8181,5.8469,5.8181,5.8356,534059,0
2012-06-20,5.8356,5.8469,5.8181,5.8237,370483,0
2012-06-21,5.8181,5.8356,5.7719,5.778,366038,0
2012-06-22,5.7892,5.8009,5.7663,5.778,619500,0
2012-06-25,5.7604,5.7663,5.7372,5.7488,302701,0
2012-06-26,5.778,5.7892,5.7548,5.7892,374768,0
2012-06-27,5.8009,5.8181,5.7951,5.8181,324657,0
2012-06-28,5.8009,5.8356,5.778,5.8237,452246,0
2012-06-29,5.8527,5.9048,5.8469,5.9048,649973,0
2012-07-02,5.8759,5.8813,5.8356,5.8642,639552,0
2012-07-03,5.8703,5.8999,5.8703,5.8819,182745,0
2012-07-05,5.8762,5.8819,5.8289,5.8703,441933,0
2012-07-06,5.8465,5.8642,5.8289,5.8584,496788,0
2012-07-09,5.8527,5.8988,5.8469,5.8988,346226,0
2012-07-10,5.8937,5.9058,5.8642,5.8819,779596,0
2012-07-11,5.8819,5.9236,5.8762,5.9174,508144,0
2012-07-12,5.8932,5.9276,5.8873,5.9048,508961,0
2012-07-13,5.9292,5.9707,5.9292,5.959,463569,0
2012-07-16,5.9646,5.9766,5.9528,5.9646,506024,0
2012-07-17,5.9766,6.0124,5.9528,5.9882,938764,0
2012-07-18,5.9882,6.024,5.9707,6.0063,545986,0
2012-07-19,6.018,6.1367,5.9945,6.0595,1259324,0
2012-07-20,6.113,6.1896,6.1011,6.113,1841247,0
2012-07-23,6.095,6.095,6.0478,6.095,640607,0
2012-07-24,6.1245,6.1245,6.0478,6.0833,503180,0
2012-07-25,6.095,6.1067,6.0713,6.089,363011,0
2012-07-26,6.1306,6.1486,6.113,6.1245,330934,0
2012-07-27,6.1486,6.172,6.1306,6.1486,431145,0
2012-07-30,6.1486,6.1837,6.1422,6.1837,1100743,0
2012-07-31,6.1956,6.2133,6.1603,6.172,475672,0
2012-08-01,6.1778,6.2253,6.1778,6.2074,663087,0
2012-08-02,6.1778,6.2133,6.1603,6.1956,355845,0
2012-08-03,6.243,6.2665,6.231,6.243,357141,0
2012-08-06,6.243,6.2488,6.2369,6.243,485928,0
2012-08-07,6.243,6.2549,6.2253,6.243,683184,0
2012-08-08,6.2253,6.2488,6.2253,6.2369,286300,0
2012-08-09,6.231,6.243,6.2253,6.231,397682,0
2012-08-10,6.2192,6.2253,6.2074,6.2253,227093,0
2012-08-13,6.2253,6.2253,6.1956,6.2133,661529,0
2012-08-14,6.1956,6.243,6.1956,6.231,1104010,0
2012-08-15,6.2253,6.231,6.2133,6.2253,282523,0
2012-08-16,6.231,6.243,6.2253,6.2253,534615,0
2012-08-17,6.2192,6.231,6.2017,6.2074,409381,0
2012-08-20,6.2017,6.2133,6.1837,6.1837,558319,0
2012-08-21,6.1956,6.2133,6.166,6.172,524580,0
2012-08-22,6.172,6.172,6.1542,6.1603,446420,0
2012-08-23,6.1603,6.166,6.1188,6.1245,477719,0
2012-08-24,6.1306,6.1542,6.1188,6.1422,342961,0
2012-08-27,6.1542,6.1542,6.1011,6.113,646805,0
2012-08-28,6.113,6.113,6.089,6.1011,394964,0
2012-08-29,6.113,6.1245,6.1011,6.113,519231,0
2012-08-30,6.095,6.113,6.095,6.1067,365504,0
2012-08-31,6.1188,6.1422,6.113,6.1367,493683,0
2012-09-04,6.1486,6.1603,6.1245,6.1367,317863,0
2012-09-05,6.1306,6.1367,6.1188,6.1306,377301,0
2012-09-06,6.1367,6.1778,6.1367,6.1603,507714,0
2012-09-07,6.1542,6.172,6.1542,6.1542,486395,0
2012-09-10,6.1542,6.172,6.1542,6.1542,257961,0
2012-09-11,6.1486,6.1956,6.1486,6.172,410150,0
2012-09-12,6.1896,6.2017,6.1603,6.2017,359546,0
2012-09-13,6.1896,6.243,6.1837,6.2369,539166,0
2012-09-14,6.2488,6.2665,6.2488,6.2608,338152,0
2012-09-17,6.2488,6.2549,6.2017,6.2017,353699,0
2012-09-18,6.2017,6.2192,6.1896,6.2133,549927,0
2012-09-19,6.2133,6.2253,6.2074,6.2133,499359,0
2012-09-20,6.2017,6.2133,6.1896,6.2017,461980,0
2012-09-21,6.2133,6.2369,6.2074,6.2192,472442,0
2012-09-24,6.2074,6.243,6.2017,6.2253,308004,0
2012-09-25,6.243,6.2665,6.2133,6.2192,550696,0
2012-09-26,6.2192,6.243,6.1956,6.1956,521350,0
2012-09-27,6.231,6.2726,6.2133,6.2608,295571,0
2012-09-28,6.2488,6.2786,6.2253,6.231,480911,0
2012-10-01,6.2608,6.3023,6.2549,6.3023,426045,0
2012-10-02,6.3023,6.332,6.2901,6.3023,376064,0
2012-10-03,6.3078,6.3375,6.3023,6.32,414342,0
2012-10-04,6.3375,6.3908,6.3256,6.385,469981,0
2012-10-05,6.3908,6.4148,6.3732,6.4028,495690,0
2012-10-08,6.385,6.4558,6.385,6.4148,439327,0
2012-10-09,6.4086,6.4265,6.3612,6.3612,400043,0
2012-10-10,6.3593,6.3659,6.329,6.353,431705,0
2012-10-11,6.3773,6.4263,6.353,6.4199,318687,0
2012-10-12,6.4384,6.4442,6.4148,6.4203,437557,0
2012-10-15,6.4265,6.4558,6.4028,6.4442,576022,0
2012-10-16,6.4502,6.5033,6.4442,6.4913,533865,0
2012-10-17,6.4913,6.5154,6.4798,6.4913,493925,0
2012-10-18,6.4913,6.5154,6.4621,6.509,487811,0
2012-10-19,6.4976,6.5033,6.4028,6.4148,480932,0
2012-10-22,6.4323,6.4323,6.3773,6.3958,355185,0
2012-10-23,6.3593,6.4078,6.329,6.4078,522952,0
2012-10-24,6.3958,6.4199,6.3773,6.3836,318517,0
2012-10-25,6.3836,6.414,6.3593,6.3958,497574,0
2012-10-26,6.4021,6.4506,6.3836,6.4384,594798,0
2012-10-31,6.4991,6.5236,6.3773,6.4199,598784,0
2012-11-01,6.4199,6.4991,6.4199,6.487,373782,0
2012-11-02,6.5174,6.5174,6.4323,6.4443,283012,0
2012-11-05,6.4384,6.4384,6.3958,6.4384,266546,0
2012-11-06,6.4384,6.4563,6.4199,6.4563,312922,0
2012-11-07,6.4263,6.4263,6.2985,6.3473,412484,0
2012-11-08,6.323,6.353,6.2742,6.2864,261101,0
2012-11-09,6.2561,6.2985,6.2379,6.2742,303515,0
2012-11-12,6.2742,6.3047,6.2499,6.2619,136411,0
2012-11-13,6.2561,6.2864,6.2436,6.2619,244430,0
2012-11-14,6.2619,6.2742,6.1469,6.1469,493944,0
2012-11-15,6.1469,6.1651,6.0251,6.0558,703153,0
2012-11-16,6.0981,6.1525,6.0435,6.1344,532283,0
2012-11-19,6.1651,6.2316,6.1651,6.1892,665061,0
2012-11-20,6.2074,6.2196,6.1469,6.1589,533090,0
2012-11-21,6.1709,6.2255,6.1525,6.2255,279186,0
2012-11-23,6.2499,6.2864,6.2379,6.2742,63546,0
2012-11-26,6.2619,6.2681,6.2135,6.2499,372678,0
2012-11-27,6.2499,6.2681,6.2379,6.2436,262664,0
2012-11-28,6.2255,6.2681,6.1834,6.2499,314171,0
2012-11-29,6.2681,6.2926,6.2436,6.2926,358222,0
2012-11-30,6.2864,6.2864,6.2561,6.2802,345049,0
2012-12-03,6.2864,6.2864,6.2255,6.2255,532908,0
2012-12-04,6.2316,6.2436,6.1834,6.2196,477272,0
2012-12-05,6.2135,6.2379,6.1953,6.2316,322559,0
2012-12-06,6.2436,6.2742,6.2255,6.2561,458941,0
2012-12-07,6.2561,6.2802,6.2196,6.2316,312676,0
2012-12-10,6.2316,6.2436,6.2014,6.2196,297141,0
2012-12-11,6.2316,6.2681,6.2316,6.2561,289673,0
2012-12-12,6.2561,6.3108,6.2499,6.2864,539559,0
2012-12-13,6.2926,6.3047,6.2561,6.2864,459990,0
2012-12-14,6.2619,6.323,6.2619,6.3047,387616,0
2012-12-17,6.3047,6.323,6.2619,6.2802,479462,0
2012-12-18,6.2802,6.3412,6.2802,6.3348,320291,0
2012-12-19,6.3348,6.3348,6.2864,6.2926,361443,0
2012-12-20,6.2926,6.329,6.2681,6.329,443661,0
2012-12-21,6.2802,6.3108,6.2619,6.2985,411010,0
2012-12-24,6.2802,6.2985,6.2619,6.2985,467434,0
2012-12-26,6.2864,6.3166,6.2802,6.2926,439279,0
2012-12-27,6.2926,6.3108,6.2436,6.3108,319087,0
2012-12-28,6.2619,6.2985,6.2074,6.2436,540737,0
2012-12-31,6.2436,6.3412,6.2316,6.3348,670546,0
2013-01-02,6.3958,6.4506,6.3773,6.4506,291890,0
2013-01-03,6.4443,6.4809,6.414,6.4809,311751,0
2013-01-04,6.4688,6.5174,6.4626,6.4928,305587,0
2013-01-07,6.487,6.5174,6.4563,6.4745,328998,0
2013-01-08,6.4745,6.4991,6.4626,6.487,321311,0
2013-01-09,6.4928,6.5293,6.4928,6.5174,268848,0
2013-01-10,6.5236,6.5717,6.5236,6.5596,286122,0
2013-01-11,6.5717,6.5843,6.5418,6.5781,160164,0
2013-01-14,6.5717,6.5843,6.5475,6.5717,155988,0
2013-01-15,6.554,6.5596,6.5054,6.5475,396832,0
2013-01-16,6.5354,6.5418,6.4928,6.5236,332791,0
2013-01-17,6.5475,6.5843,6.5418,6.5717,264419,0
2013-01-18,6.5781,6.5904,6.5354,6.5843,307099,0
2013-01-22,6.5739,6.6042,6.5677,6.5919,348987,0
2013-01-23,6.5919,6.6167,6.5739,6.5865,269977,0
2013-01-24,6.5919,6.6228,6.58,6.6107,333138,0
2013-01-25,6.6228,6.6295,6.5865,6.6228,341512,0
2013-01-28,6.6295,6.6403,6.598,6.6295,281943,0
2013-01-29,6.6107,6.6467,6.6107,6.6348,202000,0
2013-01-30,6.6403,6.6403,6.6042,6.6348,260033,0
2013-01-31,6.6295,6.6716,6.598,6.6348,589452,0
2013-02-01,6.6403,6.6716,6.6348,6.6467,482979,0
2013-02-04,6.6107,6.6403,6.5865,6.598,541130,0
2013-02-05,6.6167,6.6403,6.6042,6.6403,383755,0
2013-02-06,6.6295,6.6467,6.6167,6.6467,268890,0
2013-02-07,6.6589,6.6589,6.6042,6.6589,191865,0
2013-02-08,6.6529,6.696,6.6529,6.6782,309981,0
2013-02-11,6.6782,6.6782,6.6529,6.6716,266971,0
2013-02-12,6.6782,6.6844,6.6656,6.6844,325143,0
2013-02-13,6.6716,6.696,6.6716,6.6911,553677,0
2013-02-14,6.6782,6.6782,6.6467,6.6656,385807,0
2013-02-15,6.6589,6.6844,6.6467,6.6716,414299,0
2013-02-19,6.6929,6.7165,6.6801,6.6929,283652,0
2013-02-20,6.7043,6.7043,6.612,6.6242,391334,0
2013-02-21,6.6183,6.6183,6.5251,6.587,431054,0
2013-02-22,6.612,6.6242,6.587,6.6242,344825,0
2013-02-25,6.6552,6.6611,6.587,6.587,353550,0
2013-02-26,6.5996,6.612,6.5622,6.5996,402194,0
2013-02-27,6.5746,6.6739,6.5686,6.6676,367797,0
2013-02-28,6.6739,6.7165,6.6552,6.6801,616558,0
2013-03-01,6.6611,6.6984,6.6308,6.6739,462726,0
2013-03-04,6.6739,6.7293,6.6485,6.7293,330574,0
2013-03-05,6.7541,6.7777,6.735,6.7777,375134,0
2013-03-06,6.7777,6.7971,6.7659,6.7971,550864,0
2013-03-07,6.7777,6.8161,6.7601,6.7971,404530,0
2013-03-08,6.8029,6.8347,6.7844,6.8347,482825,0
2013-03-11,6.8161,6.8347,6.8029,6.8347,282706,0
2013-03-12,6.8282,6.8282,6.7971,6.8282,304306,0
2013-03-13,6.8282,6.8282,6.8029,6.8093,390345,0
2013-03-14,6.8213,6.8282,6.7971,6.8282,355549,0
2013-03-15,6.8282,6.8282,6.7908,6.8161,314213,0
2013-03-18,6.7659,6.8282,6.7479,6.8093,432184,0
2013-03-19,6.8112,6.8237,6.7491,6.7801,363981,0
2013-03-20,6.7988,6.8299,6.7931,6.8179,198570,0
2013-03-21,6.7931,6.8179,6.7679,6.8048,267877,0
2013-03-22,6.7931,6.8485,6.7931,6.8366,249159,0
2013-03-25,6.8544,6.8732,6.7988,6.7988,379875,0
2013-03-26,6.8112,6.8485,6.8048,6.8485,357054,0
2013-03-27,6.8299,6.8544,6.7988,6.8544,346883,0
2013-03-28,6.8797,6.9181,6.8485,6.8485,924933,0
2013-04-01,6.8544,6.8797,6.8237,6.8797,313542,0
2013-04-02,6.8797,6.9057,6.8665,6.8797,355488,0
2013-04-03,6.8856,6.8991,6.8237,6.8614,623271,0
2013-04-04,6.8614,6.8991,6.8544,6.8732,345973,0
2013-04-05,6.8366,6.8732,6.8299,6.8614,400627,0
2013-04-08,6.8614,6.9243,6.8614,6.9113,518195,0
2013-04-09,6.9181,6.9418,6.9057,6.9243,249058,0
2013-04-10,6.9243,6.9793,6.9181,6.9608,329526,0
2013-04-11,6.9541,6.9986,6.9541,6.9608,305885,0
2013-04-12,6.9418,6.9733,6.9181,6.9541,269471,0
2013-04-15,6.9418,6.9418,6.8426,6.8426,328024,0
2013-04-16,6.8926,6.9297,6.8426,6.9243,360155,0
2013-04-17,6.8991,6.8991,6.8614,6.8614,447594,0
2013-04-18,6.8991,6.8991,6.8426,6.8485,418718,0
2013-04-19,6.8882,6.9135,6.8252,6.8949,350385,0
2013-04-22,6.9012,6.9505,6.8819,6.9266,311437,0
2013-04-23,6.9383,7.02,6.9321,6.9954,626484,0
2013-04-24,6.9832,7.0325,6.9638,7.0015,457597,0
2013-04-25,7.0325,7.0511,7.0081,7.0262,536410,0
2013-04-26,7.0081,7.0262,6.9888,6.9954,288677,0
2013-04-29,7.02,7.0453,7.0015,7.0325,435728,0
2013-04-30,7.0511,7.103,7.0081,7.0708,847177,0
2013-05-01,7.0838,7.0838,7.0015,7.0015,441831,0
2013-05-02,7.02,7.0708,7.0147,7.0511,291332,0
2013-05-03,7.103,7.1092,7.0453,7.0511,463491,0
2013-05-06,7.0511,7.0638,7.0325,7.0511,394816,0
2013-05-07,7.0638,7.1132,7.0453,7.1132,537376,0
2013-05-08,7.103,7.1329,7.0895,7.1329,459180,0
2013-05-09,7.1132,7.1132,7.0708,7.1092,397328,0
2013-05-10,7.1092,7.1277,7.0895,7.1277,266591,0
2013-05-13,7.103,7.1329,7.0838,7.1329,293825,0
2013-05-14,7.1214,7.1909,7.1214,7.1841,440281,0
2013-05-15,7.1586,7.1909,7.103,7.1909,405203,0
2013-05-16,7.1718,7.1909,7.1457,7.1841,291184,0
2013-05-17,7.1909,7.216,7.1779,7.216,254169,0
2013-05-20,7.2023,7.2081,7.1779,7.2081,407200,0
2013-05-21,7.2081,7.216,7.1718,7.216,445263,0
2013-05-22,7.2292,7.2618,7.11,7.1285,508232,0
2013-05-23,7.0717,7.1529,7.0398,7.1529,393554,0
2013-05-24,7.097,7.1403,7.097,7.1337,195471,0
2013-05-28,7.1465,7.2292,7.1337,7.1599,580928,0
2013-05-29,7.1529,7.1529,7.0717,7.097,326600,0
2013-05-30,7.1148,7.167,7.097,7.1599,280623,0
2013-05-31,7.1564,7.1697,7.0978,7.1164,575225,0
2013-06-03,7.1148,7.1285,7.009,7.0577,436829,0
2013-06-04,7.0458,7.11,7.0262,7.0717,322833,0
2013-06-05,7.0844,7.0844,6.9505,6.9769,523676,0
2013-06-06,6.9694,7.0398,6.9569,7.0398,354440,0
2013-06-07,7.052,7.1337,7.052,7.1337,333665,0
2013-06-10,7.1219,7.1337,7.0844,7.1042,302119,0
2013-06-11,7.0577,7.0844,7.0205,7.0577,277145,0
2013-06-12,7.0717,7.097,6.9832,6.9954,310866,0
2013-06-13,6.9888,7.0844,6.9505,7.0647,350690,0
2013-06-14,7.0577,7.0844,7.0325,7.0717,377119,0
2013-06-17,7.097,7.1148,7.052,7.0577,437696,0
2013-06-18,7.0577,7.1219,7.0577,7.1042,316401,0
2013-06-19,7.1238,7.1238,7.0417,7.0417,475182,0
2013-06-20,7.0218,7.0279,6.9135,6.9514,699318,0
2013-06-21,6.9647,7.0028,6.9266,6.9701,593883,0
2013-06-24,6.8942,6.8942,6.773,6.8299,624793,0
2013-06-25,6.8874,6.9514,6.8819,6.9445,356399,0
2013-06-26,6.9701,7.0098,6.9647,6.9772,603827,0
2013-06-27,7.0028,7.0593,6.9972,7.0218,580304,0
2013-06-28,7.034,7.0417,6.9647,6.9647,784224,0
2013-07-01,6.9896,7.034,6.9896,6.9972,277398,0
2013-07-02,6.9772,7.0665,6.9647,7.0162,477213,0
2013-07-03,6.9701,7.0098,6.9383,7.0028,271829,0
2013-07-05,7.0279,7.0534,6.9772,7.0218,314259,0
2013-07-08,7.0417,7.0727,7.034,7.0593,270036,0
2013-07-09,7.0665,7.1116,7.0665,7.0995,506771,0
2013-07-10,7.0927,7.1058,7.0727,7.0927,250566,0
2013-07-11,7.1314,7.175,7.1171,7.175,282726,0
2013-07-12,7.1426,7.1564,7.1238,7.1426,237968,0
2013-07-15,7.1564,7.175,7.1485,7.1689,394618,0
2013-07-16,7.1622,7.1689,7.0927,7.1314,289306,0
2013-07-17,7.1564,7.1622,7.1171,7.1485,192880,0
2013-07-18,7.1564,7.1886,7.1426,7.175,315434,0
2013-07-19,7.1314,7.1564,7.1058,7.1359,234706,0
2013-07-22,7.1508,7.1508,7.0941,7.0941,351723,0
2013-07-23,7.101,7.1261,7.0941,7.1084,248336,0
2013-07-24,7.1195,7.1382,7.0742,7.0806,231277,0
2013-07-25,7.0608,7.1084,7.0608,7.101,151770,0
2013-07-26,7.0806,7.101,7.0608,7.0742,158710,0
2013-07-29,7.0742,7.0941,7.0549,7.0806,340597,0
2013-07-30,7.0806,7.101,7.0683,7.0683,288457,0
2013-07-31,7.0873,7.1261,7.0742,7.0941,303552,0
2013-08-01,7.1127,7.1586,7.1127,7.1261,323860,0
2013-08-02,7.101,7.1508,7.101,7.1321,297864,0
2013-08-05,7.1127,7.1382,7.1084,7.1127,274400,0
2013-08-06,7.101,7.1127,7.0549,7.1127,401145,0
2013-08-07,7.0941,7.0941,7.0479,7.0683,216201,0
2013-08-08,7.101,7.1084,7.0683,7.0806,139340,0
2013-08-09,7.0683,7.0873,7.0479,7.0806,292634,0
2013-08-12,7.0355,7.0608,7.0355,7.0549,241159,0
2013-08-13,7.0742,7.0806,7.0355,7.0355,349070,0
2013-08-14,7.0479,7.0549,7.0218,7.0218,248858,0
2013-08-15,7.0034,7.0034,6.9135,6.9585,538063,0
2013-08-16,6.9266,7.0034,6.9266,6.9778,411104,0
2013-08-19,6.9653,6.9838,6.9135,6.9585,283454,0
2013-08-20,6.9383,7.0177,6.9266,7.0034,463243,0
2013-08-21,6.9862,7.0241,6.953,6.9862,424013,0
2013-08-22,6.9862,7.0504,6.9733,7.0185,489838,0
2013-08-23,7.0185,7.0838,7.0123,7.0838,264512,0
2013-08-26,7.0838,7.1148,7.0772,7.0838,316307,0
2013-08-27,7.0306,7.0306,6.9793,6.9862,329594,0
2013-08-28,6.9862,7.0185,6.9793,6.9926,243824,0
2013-08-29,6.9733,7.0306,6.9733,7.0185,285357,0
2013-08-30,7.0445,7.0445,6.9733,7.0061,252240,0
2013-09-03,7.0445,7.0571,7.0061,7.0061,311228,0
2013-09-04,6.9926,7.0185,6.9733,7.0185,303664,0
2013-09-05,7.0061,7.0306,7.0061,7.0129,210049,0
2013-09-06,7.0306,7.0777,6.9862,7.0708,216952,0
2013-09-09,7.0563,7.097,7.0445,7.097,350993,0
2013-09-10,7.1107,7.1359,7.0912,7.1307,184554,0
2013-09-11,7.0905,7.1148,7.0445,7.097,417003,0
2013-09-12,7.11,7.11,7.0504,7.0702,169295,0
2013-09-13,7.0708,7.105,7.0445,7.0978,209114,0
2013-09-16,7.1684,7.1684,7.097,7.141,289021,0
2013-09-17,7.1307,7.1359,7.0777,7.1307,352613,0
2013-09-18,7.1307,7.228,7.0844,7.216,376879,0
2013-09-19,7.2081,7.2081,7.1628,7.196,301551,0
2013-09-20,7.1826,7.1826,7.0777,7.1164,353758,0
2013-09-23,7.1107,7.1164,7.0571,7.1107,285155,0
2013-09-24,7.0912,7.1359,7.0777,7.1307,228886,0
2013-09-25,7.1307,7.1359,7.0912,7.1307,225111,0
2013-09-26,7.1164,7.1564,7.1107,7.1564,269828,0
2013-09-27,7.1307,7.1768,7.1107,7.1768,252472,0
2013-09-30,7.1493,7.1493,7.0844,7.0844,631470,0
2013-10-01,7.1238,7.1826,7.0978,7.1826,229972,0
2013-10-02,7.1359,7.196,7.0844,7.1826,243154,0
2013-10-03,7.1826,7.1902,7.105,7.1628,317313,0
2013-10-04,7.1564,7.2483,7.1493,7.2413,250066,0
2013-10-07,7.1902,7.2023,7.1564,7.1697,226421,0
2013-10-08,7.1564,7.1826,7.0777,7.0978,307437,0
2013-10-09,7.0978,7.105,7.0511,7.0978,313097,0
2013-10-10,7.1426,7.196,7.1307,7.1768,203191,0
2013-10-11,7.1697,7.2483,7.1564,7.2413,231774,0
2013-10-14,7.196,7.255,7.1768,7.216,262131,0
2013-10-15,7.2081,7.2413,7.1826,7.216,321103,0
2013-10-16,7.2344,7.255,7.2209,7.255,258022,0
2013-10-17,7.2612,7.3195,7.255,7.3195,336928,0
2013-10-18,7.3268,7.3727,7.3001,7.3475,241823,0
2013-10-21,7.3976,7.4518,7.3727,7.4397,484311,0
2013-10-22,7.4483,7.4928,7.4355,7.4732,349380,0
2013-10-23,7.4606,7.4606,7.3813,7.4006,445996,0
2013-10-24,7.4286,7.4928,7.4146,7.4786,286292,0
2013-10-25,7.4732,7.4786,7.4286,7.4732,267356,0
2013-10-28,7.4732,7.4732,7.4068,7.4209,429534,0
2013-10-29,7.4209,7.4483,7.4146,7.4355,292022,0
2013-10-30,7.4355,7.4535,7.4006,7.4006,271496,0
2013-10-31,7.4209,7.4483,7.3868,7.3929,182050,0
2013-11-01,7.4146,7.4146,7.3619,7.3681,337120,0
2013-11-04,7.3681,7.4006,7.3681,7.4006,265341,0
2013-11-05,7.3681,7.4006,7.3551,7.3929,347347,0
2013-11-06,7.3813,7.4068,7.2627,7.3813,1060784,0
2013-11-07,7.4006,7.4006,7.3011,7.3071,240620,0
2013-11-08,7.3277,7.3418,7.2825,7.3071,433035,0
2013-11-11,7.3071,7.3551,7.3011,7.3353,207673,0
2013-11-12,7.3353,7.3495,7.3011,7.3418,253379,0
2013-11-13,7.3071,7.3495,7.3011,7.3353,263212,0
2013-11-14,7.3619,7.4006,7.3551,7.4006,297938,0
2013-11-15,7.4006,7.4068,7.3813,7.4006,364366,0
2013-11-18,7.4209,7.4355,7.3813,7.4006,499281,0
2013-11-19,7.4006,7.4068,7.3813,7.4068,339750,0
2013-11-20,7.4022,7.4239,7.3706,7.3891,235313,0
2013-11-21,7.4099,7.451,7.4022,7.451,262230,0
2013-11-22,7.438,7.4628,7.438,7.4628,355547,0
2013-11-25,7.568,7.568,7.3952,7.4022,365621,0
2013-11-26,7.3827,7.4239,7.3827,7.3952,270435,0
2013-11-27,7.3827,7.4442,7.3827,7.438,192241,0
2013-11-29,7.4628,7.4819,7.4168,7.451,168305,0
2013-12-02,7.4628,7.4769,7.4099,7.4099,411151,0
2013-12-03,7.3952,7.4168,7.3827,7.3952,272568,0
2013-12-04,7.3891,7.4099,7.3827,7.3827,285103,0
2013-12-05,7.3767,7.4168,7.3767,7.4168,278916,0
2013-12-06,7.431,7.4628,7.4168,7.4628,316196,0
2013-12-09,7.451,7.469,7.4239,7.4628,508955,0
2013-12-10,7.431,7.4575,7.4022,7.438,387089,0
2013-12-11,7.438,7.451,7.4022,7.4239,296283,0
2013-12-12,7.4099,7.4442,7.4022,7.431,432240,0
2013-12-13,7.431,7.438,7.3891,7.3952,434822,0
2013-12-16,7.4022,7.4575,7.3952,7.438,254593,0
2013-12-17,7.4442,7.4442,7.3952,7.4168,414149,0
2013-12-18,7.431,7.4819,7.4099,7.469,556221,0
2013-12-19,7.4819,7.51,7.431,7.51,411856,0
2013-12-20,7.5054,7.5714,7.4984,7.5329,667750,0
2013-12-23,7.5329,7.6066,7.5329,7.6006,420512,0
2013-12-24,7.5857,7.652,7.5793,7.6387,210128,0
2013-12-26,7.6387,7.6729,7.5793,7.6387,405972,0
2013-12-27,7.6323,7.6387,7.5793,7.6195,325107,0
2013-12-30,7.613,7.613,7.5579,7.6006,362584,0
2013-12-31,7.646,7.646,7.5652,7.5714,657406,0
2014-01-02,7.5714,7.5793,7.5329,7.5652,430700,0
2014-01-03,7.5793,7.6387,7.5652,7.6323,286076,0
2014-01-06,7.613,7.6257,7.5579,7.5579,384069,0
2014-01-07,7.5936,7.666,7.5936,7.6594,452336,0
2014-01-08,7.6387,7.7065,7.6387,7.6878,532234,0
2014-01-09,7.6815,7.6815,7.6323,7.646,312379,0
2014-01-10,7.652,7.7065,7.652,7.6878,401319,0
2014-01-13,7.6815,7.6999,7.6257,7.646,517396,0
2014-01-14,7.6594,7.7337,7.6323,7.7195,413272,0
2014-01-15,7.7065,7.7765,7.7065,7.7609,331765,0
2014-01-16,7.7398,7.7765,7.7259,7.7765,171331,0
2014-01-17,7.7765,7.7935,7.7535,7.7935,240560,0
2014-01-21,7.7935,7.856,7.7935,7.856,396451,0
2014-01-22,7.9114,7.9114,7.8362,7.8823,412563,0
2014-01-23,7.8759,7.8759,7.7877,7.8238,327910,0
2014-01-24,7.809,7.809,7.7007,7.7201,354887,0
2014-01-27,7.7201,7.7277,7.5706,7.613,343356,0
2014-01-28,7.646,7.6667,7.6195,7.6396,221149,0
2014-01-29,7.6066,7.653,7.5783,7.6006,295071,0
2014-01-30,7.6257,7.6952,7.6257,7.6888,285855,0
2014-01-31,7.6195,7.6667,7.613,7.6396,339951,0
2014-02-03,7.653,7.653,7.5044,7.5453,346511,0
2014-02-04,7.5706,7.6594,7.5453,7.6396,334474,0
2014-02-05,7.613,7.6323,7.5579,7.6257,251472,0
2014-02-06,7.6396,7.7074,7.6257,7.6888,403487,0
2014-02-07,7.6823,7.7277,7.6594,7.7201,318062,0
2014-02-10,7.7201,7.7277,7.6888,7.7277,269967,0
2014-02-11,7.7201,7.7877,7.7201,7.748,368668,0
2014-02-12,7.7552,7.7771,7.7277,7.7552,215603,0
2014-02-13,7.748,7.8015,7.7277,7.7877,318551,0
2014-02-14,7.7877,7.8437,7.7771,7.8298,272509,0
2014-02-18,7.8437,7.8759,7.7952,7.8437,286829,0
2014-02-19,7.8454,7.8668,7.7902,7.7976,392318,0
2014-02-20,7.7976,7.8454,7.7838,7.8248,292384,0
2014-02-21,7.8097,7.8528,7.7902,7.7976,415506,0
2014-02-24,7.8033,7.8668,7.7724,7.8454,322300,0
2014-02-25,7.8454,7.8528,7.8033,7.817,294341,0
2014-02-26,7.8317,7.8528,7.8097,7.8317,249919,0
2014-02-27,7.8378,7.8528,7.817,7.8528,443097,0
2014-02-28,7.8726,7.9131,7.8179,7.8783,379350,0
2014-03-03,7.8248,7.8378,7.7641,7.8097,386727,0
2014-03-04,7.8454,7.8921,7.8454,7.8733,368754,0
2014-03-05,7.8528,7.9007,7.8378,7.8726,222044,0
2014-03-06,7.8921,7.9196,7.8848,7.9064,220721,0
2014-03-07,7.9349,7.9414,7.8378,7.8848,317400,0
2014-03-10,7.9064,7.9064,7.8528,7.8783,243839,0
2014-03-11,7.8661,7.8848,7.8378,7.8661,242435,0
2014-03-12,7.8454,7.8848,7.8248,7.8848,280289,0
2014-03-13,7.8783,7.8929,7.7969,7.8041,239703,0
2014-03-14,7.778,7.8179,7.6952,7.7724,247096,0
2014-03-17,7.8317,7.8528,7.8105,7.8317,307911,0
2014-03-18,7.8528,7.8848,7.8378,7.8848,337764,0
2014-03-19,7.8848,7.9131,7.8248,7.8454,304268,0
2014-03-20,7.8262,7.8628,7.8057,7.8478,300280,0
2014-03-21,7.8628,7.8742,7.8197,7.833,195616,0
2014-03-24,7.8551,7.8628,7.7856,7.8122,241141,0
2014-03-25,7.8405,7.8405,7.7917,7.8122,333760,0
2014-03-26,7.8478,7.8478,7.7659,7.7787,292436,0
2014-03-27,7.7787,7.7787,7.7156,7.7373,281374,0
2014-03-28,7.7373,7.7856,7.7373,7.7659,340023,0
2014-03-31,7.7983,7.8122,7.7659,7.7787,392421,0
2014-04-01,7.7856,7.833,7.7428,7.7659,388452,0
2014-04-02,7.7917,7.8478,7.7787,7.8478,381397,0
2014-04-03,7.8405,7.8551,7.7733,7.7733,395761,0
2014-04-04,7.8122,7.833,7.7428,7.7511,354497,0
2014-04-07,7.7428,7.7511,7.6602,7.6831,532097,0
2014-04-08,7.6831,7.7428,7.6538,7.7428,463222,0
2014-04-09,7.7585,7.7917,7.7373,7.7856,483172,0
2014-04-10,7.7856,7.7983,7.7097,7.7428,420908,0
2014-04-11,7.7035,7.7156,7.6538,7.6757,447023,0
2014-04-14,7.696,7.7097,7.6602,7.696,363889,0
2014-04-15,7.7097,7.7227,7.6468,7.7035,320422,0
2014-04-16,7.7227,7.7733,7.7035,7.7659,337419,0
2014-04-17,7.7585,7.7787,7.7428,7.7585,345269,0
2014-04-21,7.8007,7.8083,7.7756,7.8007,565058,0
2014-04-22,7.7935,7.8298,7.7935,7.8147,316991,0
2014-04-23,7.8083,7.8298,7.8007,7.823,264765,0
2014-04-24,7.8584,7.8652,7.8007,7.8298,291854,0
2014-04-25,7.823,7.823,7.787,7.7935,297525,0
2014-04-28,7.7935,7.823,7.7451,7.7756,242929,0
2014-04-29,7.7756,7.8007,7.7609,7.7609,417773,0
2014-04-30,7.7609,7.7935,7.7609,7.7935,380438,0
2014-05-01,7.7756,7.8007,7.7756,7.8007,436998,0
2014-05-02,7.8083,7.823,7.8007,7.8147,424199,0
2014-05-05,7.8007,7.8298,7.787,7.8147,553624,0
2014-05-06,7.8083,7.8147,7.7609,7.7756,567459,0
2014-05-07,7.787,7.787,7.7451,7.7756,448781,0
2014-05-08,7.7756,7.787,7.7251,7.7391,605193,0
2014-05-09,7.7391,7.787,7.7251,7.787,376040,0
2014-05-12,7.8083,7.823,7.7935,7.823,559159,0
2014-05-13,7.823,7.8362,7.8083,7.8298,401385,0
2014-05-14,7.8362,7.8362,7.8083,7.8147,479352,0
2014-05-15,7.7935,7.8147,7.7451,7.7812,461887,0
2014-05-16,7.787,7.7935,7.7609,7.7935,478837,0
2014-05-19,7.7935,7.8437,7.7935,7.8362,379677,0
2014-05-20,7.8362,7.8503,7.8083,7.8298,532011,0
2014-05-21,7.8454,7.8733,7.8378,7.8668,846483,0
2014-05-22,7.8668,7.8865,7.8668,7.8733,337931,0
2014-05-23,7.8865,7.8946,7.8733,7.8791,249149,0
2014-05-27,7.9154,7.944,7.9015,7.944,483101,0
2014-05-28,7.9296,7.944,7.9154,7.944,369671,0
2014-05-29,7.944,7.9647,7.9224,7.9647,511584,0
2014-05-30,7.9647,7.9776,7.9296,7.9512,462618,0
2014-06-02,7.9512,7.9647,7.9364,7.9572,389707,0
2014-06-03,7.944,7.9572,7.9296,7.9364,257451,0
2014-06-04,7.9364,7.9859,7.9296,7.9859,514675,0
2014-06-05,7.9776,8.0287,7.9699,8.0287,328356,0
2014-06-06,8.0287,8.0422,8.0287,8.0422,264767,0
2014-06-09,8.0137,8.0356,8.0137,8.0287,385543,0
2014-06-10,8.0137,8.0287,7.9994,8.0287,231614,0
2014-06-11,8.0202,8.0287,8.0137,8.0287,156312,0
2014-06-12,8.0202,8.0547,7.9994,8.0137,428397,0
2014-06-13,8.0356,8.0356,7.9919,8.0287,359225,0
2014-06-16,8.0287,8.0287,7.9572,7.9699,438722,0
2014-06-17,7.9919,8.0061,7.9776,7.9919,298228,0
2014-06-18,7.9994,8.0137,7.9859,8.0137,520947,0
2014-06-19,8.038,8.0565,8.0154,8.0296,302951,0
2014-06-20,8.0438,8.0515,8.0154,8.038,282417,0
2014-06-23,8.0438,8.0515,8.0296,8.0438,258044,0
2014-06-24,8.0438,8.0803,8.038,8.0803,320720,0
2014-06-25,8.0641,8.0987,8.0515,8.0854,194225,0
2014-06-26,8.0803,8.1484,8.0565,8.1484,317934,0
2014-06-27,8.1151,8.1569,8.1072,8.1569,248558,0
2014-06-30,8.1569,8.1654,8.122,8.1413,269798,0
2014-07-01,8.1569,8.191,8.1484,8.191,309125,0
2014-07-02,8.1834,8.1834,8.1286,8.1834,271259,0
2014-07-03,8.2134,8.2134,8.1713,8.2134,118517,0
2014-07-07,8.2073,8.2134,8.1713,8.2134,357882,0
2014-07-08,8.2073,8.2073,8.178,8.2073,363351,0
2014-07-09,8.2073,8.2205,8.1834,8.2134,235623,0
2014-07-10,8.1713,8.191,8.122,8.191,307771,0
2014-07-11,8.1995,8.2284,8.1713,8.1834,553148,0
2014-07-14,8.2134,8.2205,8.1995,8.2134,337638,0
2014-07-15,8.2205,8.2205,8.1484,8.2073,322638,0
2014-07-16,8.2205,8.2284,8.1995,8.2205,272380,0
2014-07-17,8.2134,8.2205,8.178,8.1834,323357,0
2014-07-18,8.1995,8.2073,8.1654,8.178,295477,0
2014-07-21,8.178,8.2134,8.1713,8.1834,314034,0
2014-07-22,8.2229,8.23,8.209,8.2229,240449,0
2014-07-23,8.2438,8.2516,8.2229,8.2438,192504,0
2014-07-24,8.2359,8.2516,8.23,8.2438,306634,0
2014-07-25,8.2438,8.287,8.23,8.2783,430876,0
2014-07-28,8.2783,8.287,8.2438,8.2783,296928,0
2014-07-29,8.2783,8.2955,8.2516,8.287,279087,0
2014-07-30,8.3017,8.3017,8.2654,8.2955,501254,0
2014-07-31,8.2516,8.2654,8.1236,8.1304,573719,0
2014-08-01,8.1236,8.1679,7.9885,8.0304,430608,0
2014-08-04,8.0448,8.0523,7.9885,8.0085,226016,0
2014-08-05,7.9952,8.0238,7.924,7.9521,348546,0
2014-08-06,7.9378,7.9885,7.9173,7.981,284147,0
2014-08-07,8.0027,8.0238,7.9952,8.0238,316535,0
2014-08-08,8.0238,8.0659,8.0027,8.0583,209783,0
2014-08-11,8.0948,8.1436,8.0743,8.1436,368157,0
2014-08-12,8.1508,8.1679,8.1006,8.1304,252901,0
2014-08-13,8.1304,8.1849,8.1236,8.1849,262657,0
2014-08-14,8.1807,8.2359,8.1807,8.209,455164,0
2014-08-15,8.23,8.2359,8.1679,8.2229,289499,0
2014-08-18,8.2359,8.2715,8.23,8.2438,395809,0
2014-08-19,8.2715,8.3155,8.2516,8.3155,474980,0
2014-08-20,8.3233,8.3233,8.2893,8.3041,254183,0
2014-08-21,8.3103,8.339,8.2973,8.339,475717,0
2014-08-22,8.3173,8.3173,8.2732,8.2973,240147,0
2014-08-25,8.2973,8.3522,8.2973,8.3522,380239,0
2014-08-26,8.3591,8.3661,8.3233,8.3461,594767,0
2014-08-27,8.3522,8.3522,8.2893,8.3313,447036,0
2014-08-28,8.3103,8.3103,8.2808,8.3103,261492,0
2014-08-29,8.3313,8.3591,8.3103,8.3591,337361,0
2014-09-02,8.3591,8.3751,8.3461,8.3661,331441,0
2014-09-03,8.3661,8.39,8.3661,8.39,331956,0
2014-09-04,8.39,8.4023,8.3522,8.384,456637,0
2014-09-05,8.3591,8.3962,8.3233,8.3962,341189,0
2014-09-08,8.4023,8.4971,8.3751,8.4889,824668,0
2014-09-09,8.4889,8.5243,8.39,8.4322,464158,0
2014-09-10,8.4244,8.4836,8.4244,8.4515,393864,0
2014-09-11,8.4455,8.4455,8.3751,8.3962,411440,0
2014-09-12,8.4023,8.4244,8.3591,8.3962,359010,0
2014-09-15,8.4095,8.4775,8.3751,8.384,615617,0
2014-09-16,8.384,8.5022,8.3751,8.4971,395204,0
2014-09-17,8.5183,8.5243,8.4515,8.4836,363575,0
2014-09-18,8.5183,8.5552,8.5183,8.5318,353815,0
2014-09-19,8.5578,8.5651,8.4792,8.4846,295578,0
2014-09-22,8.4623,8.4906,8.397,8.4042,472830,0
2014-09-23,8.397,8.4473,8.3469,8.36,349411,0
2014-09-24,8.3847,8.4473,8.367,8.4403,203857,0
2014-09-25,8.4403,8.4534,8.3242,8.332,651657,0
2014-09-26,8.332,8.4712,8.2808,8.4534,725936,0
2014-09-29,8.4042,8.5121,8.3469,8.5121,747739,0
2014-09-30,8.5121,8.5409,8.4473,8.4473,972456,0
2014-10-01,8.4183,8.4712,8.397,8.4183,783647,0
2014-10-02,8.4183,8.4262,8.2893,8.36,512697,0
2014-10-03,8.4042,8.5121,8.4042,8.4846,471382,0
2014-10-06,8.5192,8.5271,8.4792,8.4906,330970,0
2014-10-07,8.4712,8.4712,8.367,8.367,426553,0
2014-10-08,8.3909,8.4473,8.2893,8.4403,652429,0
2014-10-09,8.4341,8.4341,8.2456,8.2808,431223,0
2014-10-10,8.2591,8.2732,7.7391,7.9994,985312,0
2014-10-13,7.9776,8.043,7.8914,7.9271,972580,0
2014-10-14,7.9422,8.0068,7.805,7.8636,628320,0
2014-10-15,7.7765,7.8991,7.7324,7.833,858873,0
2014-10-16,7.7461,8.0373,7.7324,8.0068,392545,0
2014-10-17,8.1158,8.217,8.0211,8.0373,463144,0
2014-10-20,8.0211,8.1158,7.9994,8.0854,247276,0
2014-10-21,8.1508,8.2732,8.1304,8.2732,734825,0
2014-10-22,8.2751,8.3059,8.2039,8.2396,224890,0
2014-10-23,8.2621,8.3556,8.2118,8.2481,521310,0
2014-10-24,8.2687,8.3139,8.2481,8.3139,150771,0
2014-10-27,8.2751,8.2836,8.2396,8.2836,214062,0
2014-10-28,8.3277,8.4078,8.2989,8.4078,242980,0
2014-10-29,8.3794,8.4667,8.3347,8.4579,286783,0
2014-10-30,8.4367,8.4746,8.4078,8.4219,198001,0
2014-10-31,8.5236,8.5236,8.4307,8.4429,313038,0
2014-11-03,8.4746,8.4882,8.4008,8.4219,383560,0
2014-11-04,8.4219,8.4219,8.2989,8.3059,546977,0
2014-11-05,8.3556,8.4078,8.2989,8.4008,488325,0
2014-11-06,8.3944,8.5022,8.3874,8.4499,376339,0
2014-11-07,8.4667,8.4667,8.3617,8.4008,251465,0
2014-11-10,8.4008,8.4008,8.3139,8.3277,262554,0
2014-11-11,8.3435,8.4818,8.32,8.4818,189735,0
2014-11-12,8.4219,8.4746,8.4078,8.4499,301025,0
2014-11-13,8.4367,8.4953,8.4219,8.4429,301661,0
2014-11-14,8.4579,8.4667,8.4078,8.4429,181802,0
2014-11-17,8.4078,8.4219,8.3944,8.4078,227352,0
2014-11-18,8.5175,8.5175,8.3794,8.4667,353824,0
2014-11-19,8.4836,8.4836,8.4165,8.4836,216303,0
2014-11-20,8.4455,8.5271,8.4455,8.5041,222538,0
2014-11-21,8.5578,8.5651,8.4775,8.4897,243832,0
2014-11-24,8.5121,8.5409,8.4515,8.4836,252557,0
2014-11-25,8.4695,8.4978,8.4695,8.4978,172487,0
2014-11-26,8.5121,8.5271,8.4695,8.5271,195612,0
2014-11-28,8.5488,8.5578,8.4978,8.5578,170767,0
2014-12-01,8.3637,8.5192,8.3637,8.4836,167238,0
2014-12-02,8.4836,8.5192,8.4836,8.5192,201180,0
2014-12-03,8.5192,8.5271,8.4897,8.5271,164596,0
2014-12-04,8.5121,8.5121,8.4775,8.5041,205469,0
2014-12-05,8.5041,8.5192,8.4086,8.4385,475830,0
2014-12-08,8.4385,8.4455,8.4086,8.4455,182785,0
2014-12-09,8.3813,8.4015,8.2998,8.4015,264072,0
2014-12-10,8.3726,8.3953,8.2621,8.2687,294500,0
2014-12-11,8.2687,8.4086,8.2687,8.2998,301561,0
2014-12-12,8.2489,8.2998,8.2039,8.2265,254803,0
2014-12-15,8.2687,8.2758,8.0279,8.0565,397685,0
2014-12-16,8.0356,8.2569,7.9682,8.0803,532872,0
2014-12-17,8.1236,8.2316,8.1158,8.2316,233397,0
2014-12-18,8.2929,8.3726,8.2403,8.3637,323893,0
2014-12-19,8.3512,8.3637,8.3287,8.3453,227509,0
2014-12-22,8.339,8.3661,8.2637,8.2774,252022,0
2014-12-23,8.2945,8.3591,8.2945,8.3461,182949,0
2014-12-24,8.3225,8.3591,8.2945,8.3313,70290,0
2014-12-26,8.3164,8.3313,8.2046,8.2637,493158,0
2014-12-29,8.2637,8.2862,8.0854,8.1456,779739,0
2014-12-30,8.1081,8.1531,8.0803,8.0803,890101,0
2014-12-31,8.1081,8.1531,7.8946,7.8946,2320307,0
2015-01-02,8.0045,8.0641,7.9754,8.0271,517726,0
2015-01-05,8.012,8.0271,7.9306,7.9754,448688,0
2015-01-06,7.9597,8.0854,7.9597,7.9833,538198,0
2015-01-07,8.0356,8.1244,8.0186,8.0422,678376,0
2015-01-08,8.1081,8.1825,8.1081,8.1619,339019,0
2015-01-09,8.1825,8.1825,8.0854,8.1244,169683,0
2015-01-12,8.1389,8.1389,8.0641,8.0803,117477,0
2015-01-13,8.1081,8.1619,8.0356,8.0489,249824,0
2015-01-14,7.9976,8.0356,7.9378,7.9378,322869,0
2015-01-15,7.9833,8.0045,7.9466,7.953,454746,0
2015-01-16,7.9378,8.0422,7.9378,8.0271,277919,0
2015-01-20,8.0489,8.0803,8.0045,8.0422,341228,0
2015-01-21,8.0515,8.0667,8.038,8.059,194344,0
2015-01-22,8.082,8.1569,8.0515,8.1484,292942,0
2015-01-23,8.1405,8.1405,8.0964,8.1193,160038,0
2015-01-26,8.0964,8.1268,8.082,8.0888,147294,0
2015-01-27,8.0752,8.0752,8.0296,8.0667,190082,0
2015-01-28,8.1033,8.1033,7.985,7.9994,438589,0
2015-01-29,7.985,8.0068,7.8791,7.969,713295,0
2015-01-30,7.9396,7.9479,7.8344,7.8503,1366235,0
2015-02-02,7.8718,7.8791,7.7976,7.8652,1825050,0
2015-02-03,7.9023,7.9396,7.8652,7.9023,1346002,0
2015-02-04,7.8791,7.9539,7.8791,7.924,1691506,0
2015-02-05,7.9539,8.0211,7.9479,7.9994,337251,0
2015-02-06,8.0296,8.038,7.9612,7.9768,538699,0
2015-02-09,7.969,8.0068,7.9539,7.969,325790,0
2015-02-10,8.0068,8.0515,7.985,8.0438,293742,0
2015-02-11,8.0211,8.0438,8.0068,8.0438,259013,0
2015-02-12,8.082,8.1405,8.0515,8.1193,686210,0
2015-02-13,8.1193,8.1405,8.1033,8.1268,221043,0
2015-02-17,8.1033,8.1268,8.0438,8.0964,346105,0
2015-02-18,8.0979,8.1436,8.0532,8.0837,278639,0
2015-02-19,8.0912,8.1362,8.0693,8.1056,436739,0
2015-02-20,8.0979,8.1286,8.0608,8.122,331314,0
2015-02-23,8.0912,8.1436,8.0608,8.1286,397407,0
2015-02-24,8.1436,8.1825,8.1135,8.1825,272466,0
2015-02-25,8.1739,8.2125,8.1362,8.1875,263906,0
2015-02-26,8.2039,8.2275,8.1739,8.2188,178734,0
2015-02-27,8.2188,8.2715,8.1825,8.2188,337863,0
2015-03-02,8.2275,8.2507,8.1961,8.2419,343130,0
2015-03-03,8.2419,8.2419,8.1961,8.2275,266673,0
2015-03-04,8.2275,8.2275,8.1739,8.2188,353083,0
2015-03-05,8.2188,8.2507,8.2039,8.2507,227377,0
2015-03-06,8.2419,8.2419,8.1679,8.1875,374322,0
2015-03-09,8.1515,8.1825,8.1286,8.1679,606349,0
2015-03-10,8.1362,8.1362,8.0769,8.1135,336754,0
2015-03-11,8.1135,8.1286,8.0837,8.0979,230032,0
2015-03-12,8.1056,8.1601,8.1056,8.1436,261095,0
2015-03-13,8.1436,8.1515,8.0769,8.1135,279012,0
2015-03-16,8.1362,8.1825,8.122,8.1825,214771,0
2015-03-17,8.1436,8.1679,8.1286,8.1362,148935,0
2015-03-18,8.1362,8.2275,8.0979,8.2039,303970,0
2015-03-19,8.2039,8.2507,8.1825,8.2125,586036,0
2015-03-20,8.2447,8.2601,8.2143,8.2359,198808,0
2015-03-23,8.2359,8.2671,8.2213,8.2293,244657,0
2015-03-24,8.2213,8.2293,8.1381,8.1456,338225,0
2015-03-25,8.1688,8.1764,8.1151,8.1151,239917,0
2015-03-26,8.1151,8.1619,8.0617,8.1531,665132,0
2015-03-27,8.1456,8.1531,8.1236,8.1304,120945,0
2015-03-30,8.1456,8.2143,8.1456,8.19,214647,0
2015-03-31,8.1834,8.2293,8.1688,8.2213,547518,0
2015-04-01,8.2213,8.2213,8.1688,8.1985,206228,0
2015-04-02,8.19,8.2213,8.1688,8.19,356256,0
2015-04-06,8.1688,8.2359,8.1456,8.2293,230966,0
2015-04-07,8.2293,8.2526,8.2143,8.2213,178209,0
2015-04-08,8.2359,8.2601,8.2213,8.2526,215570,0
2015-04-09,8.2526,8.2671,8.2293,8.2601,173438,0
2015-04-10,8.2601,8.32,8.2601,8.2902,177930,0
2015-04-13,8.2902,8.3277,8.2447,8.2526,172009,0
2015-04-14,8.2671,8.298,8.2293,8.2902,187013,0
2015-04-15,8.2902,8.32,8.2817,8.3129,175487,0
2015-04-16,8.298,8.3129,8.2671,8.2671,213569,0
2015-04-17,8.2601,8.2601,8.19,8.2359,259789,0
2015-04-20,8.2447,8.3129,8.2293,8.2293,308747,0
2015-04-21,8.2936,8.2936,8.2388,8.255,186916,0
2015-04-22,8.2687,8.3077,8.255,8.2854,138828,0
2015-04-23,8.2765,8.3478,8.2687,8.339,241120,0
2015-04-24,8.3225,8.3478,8.3007,8.339,122681,0
2015-04-27,8.3478,8.3478,8.3164,8.3313,126427,0
2015-04-28,8.3313,8.3478,8.3007,8.3164,157222,0
2015-04-29,8.2854,8.3225,8.2765,8.3077,290829,0
2015-04-30,8.3007,8.3164,8.2472,8.2854,435526,0
2015-05-01,8.2936,8.3225,8.2687,8.3225,294612,0
2015-05-04,8.3313,8.3478,8.3164,8.3225,401603,0
2015-05-05,8.3225,8.3313,8.2687,8.2765,483152,0
2015-05-06,8.3007,8.3007,8.209,8.2687,239443,0
2015-05-07,8.2472,8.2936,8.2472,8.2765,169586,0
2015-05-08,8.3007,8.3541,8.2936,8.3164,174576,0
2015-05-11,8.339,8.339,8.2854,8.2936,149914,0
2015-05-12,8.2621,8.3164,8.2472,8.3077,214160,0
2015-05-13,8.3007,8.3776,8.3007,8.3225,297874,0
2015-05-14,8.3478,8.3936,8.339,8.3936,366240,0
2015-05-15,8.3936,8.3936,8.3688,8.3865,141782,0
2015-05-18,8.3865,8.4146,8.3478,8.3998,252002,0
2015-05-19,8.3998,8.4315,8.3865,8.3936,373865,0
2015-05-20,8.3883,8.4649,8.3883,8.4252,222772,0
2015-05-21,8.4559,8.4559,8.4095,8.442,198966,0
2015-05-22,8.4165,8.4341,8.3953,8.4165,138812,0
2015-05-26,8.4095,8.4165,8.3556,8.3883,287660,0
2015-05-27,8.3953,8.449,8.3883,8.449,181112,0
2015-05-28,8.4341,8.4738,8.4165,8.4738,158004,0
2015-05-29,8.4649,8.4738,8.4252,8.4559,224579,0
2015-06-01,8.4559,8.4872,8.4341,8.4649,236530,0
2015-06-02,8.4649,8.4738,8.442,8.449,283277,0
2015-06-03,8.449,8.4818,8.4341,8.4559,242820,0
2015-06-04,8.4341,8.4559,8.4341,8.442,231952,0
2015-06-05,8.4341,8.449,8.4252,8.449,148127,0
2015-06-08,8.442,8.4818,8.4252,8.4738,220440,0
2015-06-09,8.449,8.4559,8.4341,8.4341,190284,0
2015-06-10,8.442,8.4818,8.442,8.4738,184302,0
2015-06-11,8.4818,8.5263,8.4649,8.5263,231083,0
2015-06-12,8.5022,8.5333,8.4559,8.4559,232730,0
2015-06-15,8.449,8.449,8.4015,8.442,239198,0
2015-06-16,8.4252,8.4559,8.4015,8.442,195086,0
2015-06-17,8.442,8.4953,8.4341,8.4953,151230,0
2015-06-18,8.4953,8.6188,8.4872,8.6188,422511,0
2015-06-19,8.582,8.5893,8.574,8.5893,199106,0
2015-06-22,8.574,8.574,8.5515,8.574,185118,0
2015-06-23,8.574,8.574,8.4827,8.4889,268256,0
2015-06-24,8.4971,8.5192,8.4889,8.4889,203593,0
2015-06-25,8.4971,8.4971,8.3716,8.3804,324055,0
2015-06-26,8.3804,8.3883,8.2696,8.3409,339837,0
2015-06-29,8.2628,8.2862,8.2472,8.2774,361644,0
2015-06-30,8.3242,8.4569,8.2945,8.4262,358131,0
2015-07-01,8.4827,8.5032,8.3953,8.4023,248492,0
2015-07-02,8.4174,8.4262,8.3409,8.3556,177038,0
2015-07-06,8.2774,8.3409,8.2237,8.3409,137781,0
2015-07-07,8.3409,8.3804,8.2628,8.3496,207443,0
2015-07-08,8.3025,8.3094,8.2628,8.3025,200258,0
2015-07-09,8.3716,8.3716,8.2696,8.2774,204488,0
2015-07-10,8.3627,8.3804,8.3242,8.3716,119438,0
2015-07-13,8.3883,8.4429,8.3883,8.4351,215524,0
2015-07-14,8.4351,8.4827,8.4351,8.4746,126600,0
2015-07-15,8.4971,8.5032,8.4746,8.4827,131614,0
2015-07-16,8.5192,8.5678,8.4971,8.5281,152663,0
2015-07-17,8.5353,8.5426,8.4971,8.5281,248492,0
2015-07-20,8.5353,8.5515,8.4746,8.5281,250035,0
2015-07-21,8.5112,8.5353,8.4499,8.4569,203335,0
2015-07-22,8.4766,8.4906,8.4122,8.4122,231608,0
2015-07-23,8.4438,8.4836,8.3733,8.397,204647,0
2015-07-24,8.397,8.4438,8.3181,8.3261,209608,0
2015-07-27,8.2705,8.2955,8.2637,8.2637,219272,0
2015-07-28,8.3033,8.4122,8.2783,8.3822,161909,0
2015-07-29,8.3512,8.4367,8.3512,8.4199,123245,0
2015-07-30,8.4042,8.4367,8.39,8.397,130243,0
2015-07-31,8.4367,8.4597,8.4122,8.4199,183023,0
2015-08-03,8.4199,8.4367,8.3645,8.3822,211565,0
2015-08-04,8.3733,8.4287,8.3733,8.4287,139777,0
2015-08-05,8.4597,8.5148,8.4438,8.4906,180735,0
2015-08-06,8.4686,8.4766,8.3822,8.4042,330899,0
2015-08-07,8.39,8.397,8.2705,8.2783,173355,0
2015-08-10,8.3261,8.3733,8.3033,8.3103,187477,0
2015-08-11,8.287,8.3426,8.2783,8.3033,266264,0
2015-08-12,8.2783,8.3733,8.256,8.3512,269892,0
2015-08-13,8.3338,8.3822,8.3181,8.3261,87758,0
2015-08-14,8.3512,8.3733,8.3103,8.3645,111926,0
2015-08-17,8.3512,8.3822,8.3338,8.3822,123372,0
2015-08-18,8.3645,8.4597,8.3645,8.4597,236825,0
2015-08-19,8.4122,8.4438,8.3645,8.397,214186,0
2015-08-20,8.3522,8.3522,8.2884,8.2884,195928,0
2015-08-21,8.217,8.2489,8.0583,8.0828,391862,0
2015-08-24,7.875,8.0422,7.6701,7.8914,724404,0
2015-08-25,8.1456,8.1695,7.9952,8.0186,312428,0
2015-08-26,8.1695,8.2654,8.0743,8.2654,242709,0
2015-08-27,8.3191,8.4315,8.2722,8.3357,223413,0
2015-08-28,8.2722,8.376,8.2654,8.3357,324785,0
2015-08-31,8.312,8.3277,8.2489,8.2973,338906,0
2015-09-01,8.1228,8.21,8.0422,8.1228,228206,0
2015-09-02,8.2489,8.2569,8.1371,8.178,210932,0
2015-09-03,8.2012,8.2403,8.1531,8.1619,155586,0
2015-09-04,8.0903,8.1295,8.0271,8.0659,180169,0
2015-09-08,8.2012,8.2247,8.1295,8.21,164538,0
2015-09-09,8.217,8.2316,8.0659,8.0659,161885,0
2015-09-10,8.0659,8.0979,8.0422,8.0422,153585,0
2015-09-11,8.0659,8.0903,8.0422,8.0828,82332,0
2015-09-14,8.0828,8.0828,8.0498,8.0498,65940,0
2015-09-15,8.0498,8.0903,8.0186,8.0903,201856,0
2015-09-16,8.0903,8.1371,8.0583,8.1056,290237,0
2015-09-17,8.1056,8.1619,8.0828,8.1056,224742,0
2015-09-18,8.0583,8.1056,8.0498,8.0828,253171,0
2015-09-21,8.1081,8.1405,8.0683,8.0769,153415,0
2015-09-22,8.0373,8.0683,7.972,7.9968,207260,0
2015-09-23,8.0045,8.0683,7.9968,8.0287,173913,0
2015-09-24,7.9885,8.0599,7.9638,8.0438,357453,0
2015-09-25,8.1165,8.1165,7.9638,7.9638,169158,0
2015-09-28,7.8759,7.9488,7.6685,7.6999,495489,0
2015-09-29,7.6999,7.7724,7.5884,7.6442,442252,0
2015-09-30,7.7243,7.7568,7.6602,7.6838,405272,0
2015-10-01,7.7243,7.8676,7.6838,7.8676,272970,0
2015-10-02,7.6838,7.9091,7.6602,7.9091,229245,0
2015-10-05,7.9091,8.0523,7.884,8.0523,323411,0
2015-10-06,8.0373,8.0599,7.9885,8.0599,233618,0
2015-10-07,8.0373,8.0683,8.0045,8.0523,321696,0
2015-10-08,8.0202,8.1251,8.0045,8.0683,256854,0
2015-10-09,8.0997,8.1961,8.0932,8.1875,242739,0
2015-10-12,8.1875,8.2134,8.1405,8.2134,206850,0
2015-10-13,8.1816,8.2205,8.1484,8.2046,187022,0
2015-10-14,8.1654,8.1875,8.0932,8.1731,265977,0
2015-10-15,8.1405,8.1816,8.1319,8.1484,250858,0
2015-10-16,8.1654,8.2134,8.1569,8.2134,183523,0
2015-10-19,8.1875,8.2526,8.1731,8.2526,107473,0
2015-10-20,8.2447,8.2758,8.2284,8.2611,154605,0
2015-10-21,8.2955,8.3041,8.2153,8.255,175183,0
2015-10-22,8.2705,8.3591,8.2705,8.3191,189294,0
2015-10-23,8.376,8.4078,8.3522,8.3591,185211,0
2015-10-26,8.3357,8.3443,8.1748,8.1748,321890,0
2015-10-27,8.1748,8.2388,8.1748,8.2065,162555,0
2015-10-28,8.2307,8.2955,8.2229,8.2307,144975,0
2015-10-29,8.2472,8.287,8.2229,8.2472,181373,0
2015-10-30,8.2472,8.287,8.1891,8.1978,216159,0
2015-11-02,8.1978,8.2472,8.167,8.2153,281331,0
2015-11-03,8.2307,8.2637,8.2065,8.2472,214430,0
2015-11-04,8.2705,8.312,8.255,8.312,303361,0
2015-11-05,8.3041,8.3191,8.2783,8.2955,215294,0
2015-11-06,8.2955,8.312,8.255,8.2955,181989,0
2015-11-09,8.2955,8.312,8.2388,8.2637,288305,0
2015-11-10,8.2472,8.287,8.2307,8.255,255282,0
2015-11-11,8.2637,8.287,8.2388,8.255,175183,0
2015-11-12,8.2153,8.2153,8.1891,8.1978,170848,0
2015-11-13,8.1748,8.1825,8.1259,8.1259,157729,0
2015-11-16,8.1259,8.167,8.1259,8.167,132717,0
2015-11-17,8.167,8.1825,8.1422,8.1586,152651,0
2015-11-18,8.1586,8.1891,8.1586,8.1748,251571,0
2015-11-19,8.218,8.2419,8.1919,8.1919,203501,0
2015-11-20,8.2334,8.2507,8.1919,8.218,167439,0
2015-11-23,8.1919,8.2419,8.1772,8.218,224114,0
2015-11-24,8.161,8.218,8.1446,8.1919,292251,0
2015-11-25,8.2004,8.209,8.161,8.1834,133215,0
2015-11-27,8.1688,8.209,8.161,8.209,72248,0
2015-11-30,8.2265,8.2419,8.1688,8.1834,243003,0
2015-12-01,8.218,8.3077,8.1919,8.3077,185945,0
2015-12-02,8.2989,8.3077,8.2334,8.2334,312672,0
2015-12-03,8.2419,8.2507,8.1688,8.1688,138526,0
2015-12-04,8.1834,8.2507,8.1688,8.2507,168791,0
2015-12-07,8.2334,8.2507,8.1834,8.218,198842,0
2015-12-08,8.1919,8.218,8.1523,8.1919,214808,0
2015-12-09,8.1919,8.2419,8.1688,8.218,429088,0
2015-12-10,8.2004,8.218,8.1834,8.2004,179093,0
2015-12-11,8.1523,8.1688,8.0954,8.1362,449696,0
2015-12-14,8.1109,8.1362,7.9647,8.0625,368685,0
2015-12-15,8.0795,8.161,8.0709,8.161,305317,0
2015-12-16,8.1446,8.3077,8.1278,8.2419,285199,0
2015-12-17,8.2419,8.3487,8.2334,8.3077,420746,0
2015-12-18,8.2902,8.2989,8.2507,8.2989,195531,0
2015-12-21,8.218,8.2817,8.1688,8.2732,439026,0
2015-12-22,8.2583,8.2732,8.1834,8.2265,298123,0
2015-12-23,8.2671,8.2989,8.209,8.218,464291,0
2015-12-24,8.2334,8.2732,8.2265,8.2419,139313,0
2015-12-28,8.218,8.218,8.1523,8.1523,379694,0
2015-12-29,8.1919,8.2583,8.1844,8.2583,220248,0
2015-12-30,8.2334,8.2637,8.1523,8.161,747881,0
2015-12-31,8.1688,8.3077,8.1523,8.2817,479027,0
2016-01-04,8.1919,8.2265,8.059,8.218,605735,0
2016-01-05,8.2004,8.2388,8.161,8.1772,193879,0
2016-01-06,8.1109,8.1362,8.038,8.0709,294959,0
2016-01-07,7.9729,8.0296,7.9479,7.9563,342183,0
2016-01-08,7.9893,8.0211,7.9,7.9082,242100,0
2016-01-11,7.924,7.9479,7.8015,7.9082,353188,0
2016-01-12,7.9729,8.0052,7.875,7.8914,331785,0
2016-01-13,7.924,7.9364,7.7444,7.7444,291295,0
2016-01-14,7.7689,7.8041,7.6468,7.7609,480736,0
2016-01-15,7.6386,7.663,7.5816,7.5978,336784,0
2016-01-19,7.6713,7.7444,7.614,7.7119,463435,0
2016-01-20,7.657,7.665,7.3679,7.591,729397,0
2016-01-21,7.6074,7.7721,7.5581,7.7062,235293,0
2016-01-22,7.78,7.8545,7.7395,7.8133,345342,0
2016-01-25,7.7638,7.8133,7.5993,7.5993,365101,0
2016-01-26,7.665,7.7638,7.657,7.7474,279094,0
2016-01-27,7.7394,7.7885,7.6815,7.78,242265,0
2016-01-28,7.8459,7.9449,7.7311,7.9287,406987,0
2016-01-29,7.9776,8.0271,7.9386,8.0271,235197,0
2016-02-01,8.0111,8.0271,7.9859,7.9944,288028,0
2016-02-02,7.953,7.9612,7.8882,7.9037,199317,0
2016-02-03,7.9364,7.9699,7.8459,7.9612,224396,0
2016-02-04,7.9206,8.0111,7.9037,7.9612,238040,0
2016-02-05,7.9449,7.9449,7.8298,7.8378,191708,0
2016-02-08,7.78,7.78,7.5827,7.7062,323467,0
2016-02-09,7.5827,7.657,7.4675,7.4675,429204,0
2016-02-10,7.5169,7.5827,7.4921,7.5004,205190,0
2016-02-11,7.4099,7.5127,7.3851,7.5004,428316,0
2016-02-12,7.5497,7.6155,7.4843,7.6155,244004,0
2016-02-16,7.6899,7.7227,7.6239,7.6815,291429,0
2016-02-17,7.7062,7.8255,7.7062,7.8051,214992,0
2016-02-18,7.8157,7.8157,7.6827,7.7243,289306,0
2016-02-19,7.6661,7.691,7.6328,7.6744,296907,0
2016-02-22,7.7326,7.7495,7.6581,7.6827,393322,0
2016-02-23,7.6827,7.7162,7.6661,7.691,168353,0
2016-02-24,7.6495,7.7659,7.6328,7.7659,256024,0
2016-02-25,7.7744,7.8325,7.7162,7.8325,140676,0
2016-02-26,7.8325,7.8659,7.7991,7.8659,137209,0
2016-02-29,7.874,7.8823,7.824,7.8491,122489,0
2016-03-01,7.8659,7.9736,7.8491,7.9654,264602,0
2016-03-02,7.9488,7.9818,7.9154,7.9818,200898,0
2016-03-03,7.9406,7.9818,7.924,7.9818,136985,0
2016-03-04,7.9654,7.9736,7.9073,7.9406,261335,0
2016-03-07,7.924,7.9323,7.824,7.8407,226234,0
2016-03-08,7.8407,7.8572,7.765,7.7744,449039,0
2016-03-09,7.7826,7.8491,7.7744,7.7908,159975,0
2016-03-10,7.824,7.874,7.7495,7.7744,191762,0
2016-03-11,7.8157,7.8991,7.8157,7.8908,169727,0
2016-03-14,7.8659,7.8991,7.8545,7.874,117272,0
2016-03-15,7.8572,7.8823,7.824,7.8407,168913,0
2016-03-16,7.8572,7.9323,7.8407,7.8991,186768,0
2016-03-17,7.8991,7.9154,7.8741,7.8823,263950,0
2016-03-18,7.8991,7.9323,7.8782,7.9154,143441,0
2016-03-21,7.9154,7.9406,7.8991,7.9323,229680,0
2016-03-22,7.918,7.9431,7.9097,7.9349,152923,0
2016-03-23,7.9349,7.9349,7.8508,7.859,215262,0
2016-03-24,7.834,7.8675,7.7837,7.8089,221156,0
2016-03-28,7.8255,7.8926,7.8171,7.834,305605,0
2016-03-29,7.8508,7.9349,7.8341,7.918,151427,0
2016-03-30,7.9263,7.9768,7.9263,7.9768,187757,0
2016-03-31,7.9768,7.9935,7.9431,7.96,333440,0
2016-04-01,7.9431,7.9768,7.9431,7.9768,200339,0
2016-04-04,7.9684,7.9768,7.918,7.9768,146916,0
2016-04-05,7.9011,7.96,7.9011,7.9263,211917,0
2016-04-06,7.918,7.9431,7.8834,7.9431,243983,0
2016-04-07,7.9097,7.9263,7.8675,7.9011,151696,0
2016-04-08,7.918,7.9431,7.9011,7.9263,127394,0
2016-04-11,7.9263,7.9619,7.9097,7.9097,171486,0
2016-04-12,7.9011,7.96,7.8926,7.96,151578,0
2016-04-13,7.96,7.9935,7.9514,7.985,222899,0
2016-04-14,7.985,8.0186,7.9684,7.9935,149728,0
2016-04-15,7.985,7.9935,7.9514,7.9768,207844,0
2016-04-18,7.9514,8.0438,7.9514,8.0438,316347,0
2016-04-19,8.0356,8.0523,7.985,8.0523,384248,0
2016-04-20,8.0717,8.1056,8.0547,8.0717,321187,0
2016-04-21,8.0803,8.1143,8.0124,8.0124,256189,0
2016-04-22,8.0293,8.0972,8.0293,8.0888,227006,0
2016-04-25,8.0464,8.0802,8.0124,8.0379,295638,0
2016-04-26,8.0547,8.1143,8.0547,8.0972,351705,0
2016-04-27,8.0632,8.1312,8.0547,8.1228,336639,0
2016-04-28,8.0803,8.1143,8.0124,8.0208,330968,0
2016-04-29,8.0379,8.1397,8.031,8.0972,926705,0
2016-05-02,8.1143,8.2073,8.0972,8.1825,653282,0
2016-05-03,8.1397,8.19,8.0547,8.1569,357119,0
2016-05-04,8.1228,8.2161,8.0972,8.19,768588,0
2016-05-05,8.19,8.2751,8.1883,8.2671,436488,0
2016-05-06,8.2325,8.3564,8.2325,8.3261,331489,0
2016-05-09,8.3261,8.3769,8.292,8.292,149344,0
2016-05-10,8.3347,8.3522,8.3007,8.3522,118696,0
2016-05-11,8.3435,8.3944,8.2583,8.292,165714,0
2016-05-12,8.292,8.3435,8.2247,8.2412,262323,0
2016-05-13,8.2412,8.3679,8.2412,8.2836,233863,0
2016-05-16,8.292,8.4367,8.2836,8.4192,390495,0
2016-05-17,8.4192,8.4367,8.3522,8.4104,340457,0
2016-05-18,8.3944,8.4104,8.3522,8.3944,285078,0
2016-05-19,8.3261,8.36,8.2498,8.3181,386159,0
2016-05-20,8.3374,8.397,8.2516,8.2516,218969,0
2016-05-23,8.2601,8.32,8.2265,8.2265,257184,0
2016-05-24,8.2429,8.3374,8.2429,8.3374,128008,0
2016-05-25,8.3627,8.4315,8.3287,8.3287,224685,0
2016-05-26,8.355,8.3804,8.3461,8.3627,79975,0
2016-05-27,8.3461,8.4058,8.3461,8.355,165081,0
2016-05-31,8.3893,8.4137,8.3461,8.3461,236597,0
2016-06-01,8.3461,8.4315,8.3461,8.4058,114144,0
2016-06-02,8.4058,8.4315,8.397,8.4058,258441,0
2016-06-03,8.3804,8.4137,8.355,8.4137,158291,0
2016-06-06,8.397,8.4569,8.397,8.4403,179949,0
2016-06-07,8.4403,8.4658,8.4058,8.4403,208132,0
2016-06-08,8.449,8.5087,8.4058,8.4227,161890,0
2016-06-09,8.3627,8.4227,8.3461,8.3716,461875,0
2016-06-10,8.355,8.397,8.355,8.3804,151622,0
2016-06-13,8.3627,8.3804,8.3287,8.3287,116201,0
2016-06-14,8.3287,8.3461,8.2516,8.312,186119,0
2016-06-15,8.32,8.3374,8.2774,8.3033,119166,0
2016-06-16,8.2601,8.2774,8.2004,8.2429,187564,0
2016-06-17,8.2687,8.32,8.2577,8.32,111756,0
2016-06-20,8.355,8.4058,8.355,8.3627,295788,0
2016-06-21,8.3742,8.4174,8.2964,8.3225,199718,0
2016-06-22,8.34,8.3574,8.2633,8.2705,128895,0
2016-06-23,8.3313,8.3574,8.2793,8.3139,202156,0
2016-06-24,8.1237,8.2621,7.994,8.1755,319116,0
2016-06-27,8.1237,8.1323,8.046,8.0891,284982,0
2016-06-28,8.1583,8.2705,8.1343,8.2447,217734,0
2016-06-29,8.2705,8.4174,8.2663,8.4174,518424,0
2016-06-30,8.3998,8.4438,8.34,8.4438,182314,0
2016-07-01,8.4606,8.4953,8.4351,8.4783,221179,0
2016-07-05,8.4262,8.4606,8.383,8.4606,195138,0
2016-07-06,8.3998,8.4872,8.3653,8.4872,203907,0
2016-07-07,8.4438,8.4783,8.4086,8.4695,189401,0
2016-07-08,8.4783,8.5389,8.4606,8.5389,195137,0
2016-07-11,8.5121,8.547,8.5041,8.5121,202612,0
2016-07-12,8.5299,8.582,8.5299,8.582,120943,0
2016-07-13,8.5562,8.582,8.4515,8.5299,280616,0
2016-07-14,8.547,8.5562,8.4872,8.5389,281728,0
2016-07-15,8.5121,8.521,8.4515,8.4872,243948,0
2016-07-18,8.4606,8.4882,8.4438,8.4872,376032,0
2016-07-19,8.4606,8.5299,8.4606,8.4953,302691,0
2016-07-20,8.5595,8.5721,8.5148,8.5417,277497,0
2016-07-21,8.5148,8.5678,8.4367,8.472,565335,0
2016-07-22,8.4978,8.5067,8.463,8.463,228922,0
2016-07-25,8.4809,8.4915,8.4588,8.4809,136163,0
2016-07-26,8.4978,8.5067,8.4367,8.4897,240211,0
2016-07-27,8.5067,8.5067,8.463,8.4809,158886,0
2016-07-28,8.4809,8.5327,8.463,8.5148,162518,0
2016-07-29,8.5327,8.5506,8.4836,8.5067,277086,0
2016-08-01,8.5067,8.5236,8.463,8.4978,420257,0
2016-08-02,8.4897,8.4978,8.4455,8.463,221219,0
2016-08-03,8.472,8.5236,8.4542,8.5067,209046,0
2016-08-04,8.5148,8.5767,8.463,8.5506,474002,0
2016-08-05,8.5417,8.5847,8.5067,8.5678,1129522,0
2016-08-08,8.5506,8.5678,8.4978,8.5417,367175,0
2016-08-09,8.5678,8.5847,8.521,8.5327,357286,0
2016-08-10,8.5506,8.5937,8.472,8.4978,638989,0
2016-08-11,8.4978,8.5192,8.472,8.5148,474267,0
2016-08-12,8.4978,8.5595,8.472,8.5417,501811,0
2016-08-15,8.5595,8.5847,8.5236,8.5767,535398,0
2016-08-16,8.5595,8.5937,8.5327,8.5767,759333,0
2016-08-17,8.5847,8.6108,8.5417,8.6019,613759,0
2016-08-18,8.6197,8.6197,8.5678,8.6019,322669,0
2016-08-19,8.5937,8.6382,8.5417,8.6291,1045857,0
2016-08-22,8.6137,8.6754,8.5613,8.6492,517469,0
2016-08-23,8.6492,8.6663,8.5525,8.5525,365874,0
2016-08-24,8.5525,8.5875,8.5525,8.5613,210405,0
2016-08-25,8.5525,8.5786,8.4639,8.473,442404,0
2016-08-26,8.4997,8.5426,8.455,8.5165,278388,0
2016-08-29,8.5165,8.5693,8.5087,8.5525,181816,0
2016-08-30,8.5253,8.5786,8.5253,8.5525,292050,0
2016-08-31,8.5786,8.5875,8.5435,8.5525,216129,0
2016-09-01,8.5613,8.567,8.4997,8.5343,385969,0
2016-09-02,8.5435,8.5786,8.5253,8.5435,323633,0
2016-09-06,8.5525,8.5693,8.5435,8.5693,299022,0
2016-09-07,8.5875,8.592,8.5525,8.5875,236528,0
2016-09-08,8.5875,8.6046,8.5693,8.6046,131769,0
2016-09-09,8.5613,8.5786,8.4375,8.473,488252,0
2016-09-12,8.4287,8.5786,8.4112,8.5165,288447,0
2016-09-13,8.4818,8.4906,8.397,8.4199,393792,0
2016-09-14,8.4199,8.4375,8.3584,8.4023,239544,0
2016-09-15,8.3936,8.4639,8.3584,8.4375,209463,0
2016-09-16,8.4464,8.4464,8.3936,8.4199,171080,0
2016-09-19,8.4639,8.4639,8.4112,8.4375,300089,0
2016-09-20,8.4818,8.4906,8.4287,8.4639,269387,0
2016-09-21,8.5201,8.5201,8.4755,8.5022,320296,0
2016-09-22,8.529,8.538,8.4666,8.4667,327015,0
2016-09-23,8.4667,8.4836,8.4579,8.4667,158949,0
2016-09-26,8.449,8.4579,8.4016,8.4312,146213,0
2016-09-27,8.4312,8.4579,8.4045,8.4312,228290,0
2016-09-28,8.449,8.4667,8.4312,8.4579,151451,0
2016-09-29,8.449,8.4537,8.3155,8.3155,559621,0
2016-09-30,8.3777,8.4045,8.3332,8.3866,301791,0
2016-10-03,8.3866,8.44,8.3777,8.44,193429,0
2016-10-04,8.44,8.4667,8.3866,8.44,233272,0
2016-10-05,8.4223,8.44,8.4045,8.44,153197,0
2016-10-06,8.4312,8.44,8.4045,8.4223,131443,0
2016-10-07,8.44,8.449,8.4133,8.4312,149011,0
2016-10-10,8.449,8.4845,8.44,8.4756,180846,0
2016-10-11,8.4579,8.46,8.3422,8.3777,197892,0
2016-10-12,8.36,8.3688,8.3244,8.351,133856,0
2016-10-13,8.2888,8.3155,8.2089,8.2977,362768,0
2016-10-14,8.3066,8.3066,8.2354,8.271,259690,0
2016-10-17,8.271,8.271,8.0933,8.1199,510978,0
2016-10-18,8.1822,8.2142,8.1199,8.1466,369601,0
2016-10-19,8.1378,8.2613,8.1378,8.2532,207107,0
2016-10-20,8.2561,8.2876,8.1661,8.211,228764,0
2016-10-21,8.2021,8.2649,8.1752,8.2649,153475,0
2016-10-24,8.274,8.3009,8.2561,8.2919,198194,0
2016-10-25,8.3009,8.3009,8.2649,8.3009,87992,0
2016-10-26,8.2469,8.3009,8.2422,8.2649,153187,0
2016-10-27,8.274,8.274,8.1752,8.1843,293799,0
2016-10-28,8.1752,8.2255,8.1572,8.1572,168822,0
2016-10-31,8.2021,8.2469,8.1572,8.2469,373264,0
2016-11-01,8.2381,8.2381,8.1393,8.1393,256182,0
2016-11-02,8.1302,8.1589,7.8878,7.8878,661535,0
2016-11-03,7.9056,7.9846,7.9056,7.9504,257703,0
2016-11-04,7.9595,7.9625,7.9056,7.9056,260865,0
2016-11-07,8.0493,8.0584,7.9797,8.0135,212105,0
2016-11-08,7.9953,8.0493,7.9864,8.0045,116532,0
2016-11-09,7.9504,8.0672,7.9327,8.0045,604154,0
2016-11-10,8.0313,8.0672,7.9595,7.9953,412057,0
2016-11-11,7.9953,8.0252,7.9327,7.9416,289507,0
2016-11-14,7.9504,7.9953,7.7888,7.7978,434846,0
2016-11-15,7.8069,7.9056,7.7261,7.9056,577562,0
2016-11-16,7.8696,7.9551,7.8696,7.9504,333241,0
2016-11-17,7.9327,8.0403,7.9327,8.0403,239998,0
2016-11-18,8.0313,8.0853,7.9953,8.0763,514525,0
2016-11-21,8.07,8.0971,8.0336,8.0789,486098,0
2016-11-22,8.0971,8.1515,8.0858,8.0971,298057,0
2016-11-23,8.0881,8.1335,8.07,8.1335,224543,0
2016-11-25,8.1608,8.1698,8.0971,8.1698,246486,0
2016-11-28,8.1426,8.1608,8.0608,8.07,377298,0
2016-11-29,8.0608,8.1244,8.0608,8.1061,330974,0
2016-11-30,8.1244,8.1244,8.07,8.0881,320274,0
2016-12-01,8.0881,8.0971,8.0246,8.0336,199240,0
2016-12-02,8.0608,8.0608,7.9701,7.9793,323940,0
2016-12-05,7.9883,8.0155,7.9793,7.9972,468310,0
2016-12-06,8.0064,8.0426,7.9972,8.0426,205936,0
2016-12-07,8.0608,8.1244,8.0608,8.1061,539317,0
2016-12-08,8.1335,8.1698,8.0971,8.1244,380239,0
2016-12-09,8.1608,8.1608,8.0881,8.1153,384483,0
2016-12-12,8.1335,8.1426,8.0789,8.0971,258320,0
2016-12-13,8.1061,8.2152,8.1061,8.2152,497506,0
2016-12-14,8.2152,8.2154,8.1788,8.2152,545403,0
2016-12-15,8.2334,8.2851,8.2334,8.2695,525662,0
2016-12-16,8.2787,8.3331,8.2695,8.315,558562,0
2016-12-19,8.3423,8.3513,8.2971,8.315,283537,0
2016-12-20,8.3423,8.3784,8.3331,8.3695,430965,0
2016-12-21,8.3905,8.3905,8.2897,8.3081,360596,0
2016-12-22,8.2988,8.354,8.2988,8.354,364309,0
2016-12-23,8.3631,8.3814,8.3081,8.354,193693,0
2016-12-27,8.3447,8.3905,8.3438,8.3447,253384,0
2016-12-28,8.3447,8.3814,8.2439,8.2439,374338,0
2016-12-29,8.2897,8.3172,8.2164,8.2623,417836,0
2016-12-30,8.2897,8.2956,8.1797,8.2164,457365,0
2017-01-03,8.2623,8.2988,8.2255,8.2805,307476,0
2017-01-04,8.3172,8.3723,8.3172,8.354,238975,0
2017-01-05,8.354,8.3814,8.3356,8.3447,222679,0
2017-01-06,8.3814,8.4456,8.3631,8.4273,360930,0
2017-01-09,8.4365,8.4639,8.3814,8.3814,401247,0
2017-01-10,8.4089,8.4823,8.3905,8.3998,343221,0
2017-01-11,8.3905,8.4456,8.3905,8.4273,284793,0
2017-01-12,8.4365,8.4731,8.3998,8.4639,225352,0
2017-01-13,8.4731,8.5006,8.4456,8.4456,217279,0
2017-01-17,8.4639,8.4823,8.4456,8.4456,344748,0
2017-01-18,8.4547,8.519,8.4547,8.5097,290405,0
2017-01-19,8.519,8.5282,8.4823,8.519,467136,0
2017-01-20,8.5217,8.5587,8.4754,8.5494,265785,0
2017-01-23,8.5311,8.5587,8.5124,8.5494,231473,0
2017-01-24,8.5681,8.633,8.5403,8.633,228350,0
2017-01-25,8.633,8.67,8.6145,8.67,285041,0
2017-01-26,8.6421,8.7071,8.633,8.6608,325978,0
2017-01-27,8.6884,8.7256,8.67,8.7256,264220,0
2017-01-30,8.7071,8.7625,8.633,8.744,304825,0
2017-01-31,8.7256,8.7625,8.6608,8.7534,344190,0
2017-02-01,8.7719,8.7903,8.6884,8.7256,543754,0
2017-02-02,8.7256,8.7997,8.6977,8.7903,315745,0
2017-02-03,8.7997,8.8274,8.7719,8.8181,187928,0
2017-02-06,8.8088,8.8738,8.7487,8.7625,418966,0
2017-02-07,8.8088,8.9667,8.7811,8.8367,420633,0
2017-02-08,8.8553,8.929,8.8181,8.902,331898,0
2017-02-09,8.929,8.9571,8.9103,8.9571,234793,0
2017-02-10,8.9384,8.9762,8.9103,8.9478,285570,0
2017-02-13,8.9667,8.9762,8.9478,8.9762,244870,0
2017-02-14,8.9762,8.9762,8.902,8.9667,651187,0
2017-02-15,8.9478,8.9667,8.929,8.9571,562457,0
2017-02-16,8.9506,8.9875,8.9132,8.979,317622,0
2017-02-17,8.9317,8.9602,8.8944,8.9037,251167,0
2017-02-21,8.9506,8.9602,8.8851,8.8944,293445,0
2017-02-22,8.8851,8.9412,8.8851,8.9412,196357,0
2017-02-23,8.9697,9.0064,8.9225,8.9875,242771,0
2017-02-24,8.9697,8.979,8.9506,8.9602,162668,0
2017-02-27,8.9697,9.0064,8.9602,8.9697,178891,0
2017-02-28,8.997,9.0159,8.9037,8.9225,400916,0
2017-03-01,8.9875,8.997,8.9411,8.979,570030,0
2017-03-02,8.7261,8.857,8.5297,8.6326,1984028,0
2017-03-03,8.6045,8.698,8.6045,8.6794,715670,0
2017-03-06,8.6607,8.7261,8.6434,8.7261,480732,0
2017-03-07,8.698,8.7625,8.6794,8.7355,315707,0
2017-03-08,8.7261,8.7541,8.6607,8.67,364415,0
2017-03-09,8.67,8.6794,8.5015,8.5483,525256,0
2017-03-10,8.5765,8.614,8.38,8.5204,786760,0
2017-03-13,8.5577,8.6326,8.5577,8.614,308709,0
2017-03-14,8.595,8.67,8.5577,8.595,315320,0
2017-03-15,8.6418,8.67,8.6045,8.6513,259772,0
2017-03-16,8.6513,8.6794,8.5858,8.6418,245691,0
2017-03-17,8.6513,8.6794,8.614,8.6607,213009,0
2017-03-20,8.6886,8.6886,8.6326,8.6794,194356,0
2017-03-21,8.6886,8.6886,8.5672,8.5858,298428,0
2017-03-22,8.582,8.6056,8.5444,8.582,240070,0
2017-03-23,8.5725,8.6386,8.5725,8.6009,219771,0
2017-03-24,8.6104,8.6291,8.5348,8.582,191062,0
2017-03-27,8.5444,8.5538,8.45,8.5348,318414,0
2017-03-28,8.5444,8.582,8.5208,8.582,368210,0
2017-03-29,8.582,8.5915,8.516,8.582,202569,0
2017-03-30,8.582,8.5915,8.5538,8.5632,378033,0
2017-03-31,8.582,8.582,8.5348,8.5632,378369,0
2017-04-03,8.5538,8.5632,8.5066,8.5538,464401,0
2017-04-04,8.5444,8.582,8.5254,8.582,262910,0
2017-04-05,8.6104,8.6481,8.5915,8.6009,329678,0
2017-04-06,8.6104,8.6481,8.5915,8.6481,244874,0
2017-04-07,8.6386,8.6953,8.6197,8.6763,278032,0
2017-04-10,8.6763,8.7046,8.6574,8.6763,317170,0
2017-04-11,8.6669,8.7046,8.6197,8.7046,274590,0
2017-04-12,8.7046,8.7046,8.6386,8.6763,273322,0
2017-04-13,8.6858,8.6858,8.6197,8.6481,165836,0
2017-04-17,8.6574,8.7141,8.6197,8.7141,259386,0
2017-04-18,8.6763,8.7141,8.6669,8.6858,199721,0
2017-04-19,8.72,8.7296,8.6771,8.7009,199166,0
2017-04-20,8.7009,8.758,8.6726,8.739,246947,0
2017-04-21,8.758,8.758,8.7009,8.72,148986,0
2017-04-24,8.7771,8.7961,8.7296,8.7771,204834,0
2017-04-25,8.7771,8.8437,8.7771,8.8151,203031,0
2017-04-26,8.8341,8.8341,8.7628,8.7866,262701,0
2017-04-27,8.7771,8.7771,8.7437,8.758,192610,0
2017-04-28,8.7866,8.8437,8.7675,8.8437,210209,0
2017-05-01,8.8437,8.8437,8.7995,8.8245,122480,0
2017-05-02,8.8245,8.8532,8.7675,8.8056,367728,0
2017-05-03,8.8056,8.8626,8.7866,8.8626,162665,0
2017-05-04,8.8626,8.8626,8.8056,8.8056,183930,0
2017-05-05,8.8245,8.8437,8.7961,8.8151,120304,0
2017-05-08,8.8245,8.8294,8.7866,8.8151,148733,0
2017-05-09,8.8341,8.8532,8.7961,8.8245,180849,0
2017-05-10,8.8151,8.8437,8.8056,8.8341,287815,0
2017-05-11,8.8245,8.8341,8.7771,8.7961,133258,0
2017-05-12,8.7866,8.8341,8.7866,8.8245,239205,0
2017-05-15,8.8437,8.8816,8.8245,8.8816,174231,0
2017-05-16,8.8912,8.8912,8.8532,8.8721,203538,0
2017-05-17,8.8437,8.8495,8.7296,8.7485,277897,0
2017-05-18,8.7485,8.7866,8.7105,8.7771,160435,0
2017-05-19,8.7866,8.8532,8.7723,8.8532,250095,0
2017-05-22,8.8877,8.9068,8.8302,8.8493,172910,0
2017-05-23,8.8684,8.926,8.8578,8.9068,190265,0
2017-05-24,8.9068,8.9548,8.8878,8.9452,236219,0
2017-05-25,8.9643,8.9643,8.926,8.9452,159264,0
2017-05-26,8.9163,8.9357,8.8493,8.8588,326093,0
2017-05-30,8.8588,8.9068,8.8588,8.8781,149597,0
2017-05-31,8.9068,8.9163,8.8781,8.9163,137622,0
2017-06-01,8.9357,8.9548,8.8972,8.9548,248938,0
2017-06-02,8.9452,8.9643,8.926,8.926,264100,0
2017-06-05,8.9452,8.9739,8.9357,8.9548,238580,0
2017-06-06,8.9452,8.9643,8.9357,8.9643,174136,0
2017-06-07,8.9643,9.0123,8.9452,9.0123,130542,0
2017-06-08,9.0123,9.0602,8.9932,9.0506,307376,0
2017-06-09,9.0506,9.0506,8.9643,9.0123,156800,0
2017-06-12,8.9932,9.0019,8.9452,8.9643,121585,0
2017-06-13,8.9932,9.0506,8.9653,9.0506,154217,0
2017-06-14,9.0602,9.0699,9.0123,9.041,133927,0
2017-06-15,9.0123,9.0506,8.9835,9.041,270798,0
2017-06-16,9.0506,9.0794,9.0123,9.0506,211778,0
2017-06-19,9.0889,9.1178,9.0699,9.1178,165500,0
2017-06-20,9.1081,9.1081,9.0602,9.0889,203329,0
2017-06-21,9.0657,9.1045,9.0174,9.0174,174194,0
2017-06-22,9.0465,9.0948,8.9788,9.0368,145185,0
2017-06-23,9.0368,9.0465,8.9761,9.0368,129201,0
2017-06-26,9.0561,9.1237,9.0175,9.0754,216803,0
2017-06-27,9.0948,9.1045,8.9885,8.9981,203971,0
2017-06-28,9.0174,9.0657,8.9981,9.0561,216484,0
2017-06-29,9.0657,9.0657,8.9497,9.0465,366685,0
2017-06-30,9.0368,9.0851,9.0272,9.0561,224639,0
2017-07-03,9.0851,9.1519,9.0561,9.0851,151025,0
2017-07-05,9.1045,9.1045,9.0368,9.0851,165396,0
2017-07-06,9.0657,9.1045,9.0368,9.0368,227235,0
2017-07-07,9.0657,9.1141,9.0319,9.0851,185688,0
2017-07-10,9.0948,9.2011,9.0907,9.1141,260020,0
2017-07-11,9.1334,9.1914,9.1045,9.1334,190579,0
2017-07-12,9.1721,9.2205,9.1625,9.1914,221265,0
2017-07-13,9.2011,9.2494,9.1721,9.1914,229555,0
2017-07-14,9.2205,9.2301,9.1914,9.2108,121032,0
2017-07-17,9.2397,9.2494,9.2108,9.2108,185491,0
2017-07-18,9.2301,9.2591,9.2108,9.2591,142167,0
2017-07-19,9.2591,9.2591,9.1721,9.2205,412330,0
2017-07-20,9.2496,9.2594,9.1814,9.2399,159760,0
2017-07-21,9.2302,9.2594,9.2107,9.2594,125783,0
2017-07-24,9.2399,9.2496,9.2205,9.2496,127409,0
2017-07-25,9.2302,9.2496,9.1814,9.2302,381362,0
2017-07-26,9.2009,9.2292,9.1717,9.1814,309376,0
2017-07-27,9.2009,9.2107,9.1327,9.1814,239134,0
2017-07-28,9.1523,9.1717,9.1035,9.1424,218955,0
2017-07-31,9.1717,9.2009,9.1523,9.1814,193262,0
2017-08-01,9.1912,9.2302,9.167,9.2009,216342,0
2017-08-02,9.2107,9.2399,9.1814,9.2205,240558,0
2017-08-03,9.2302,9.2399,9.2107,9.2399,111822,0
2017-08-04,9.2399,9.2594,9.2205,9.2399,115422,0
2017-08-07,9.2496,9.2984,9.2399,9.2887,178551,0
2017-08-08,9.2887,9.3374,9.2691,9.2984,200422,0
2017-08-09,9.2594,9.2887,9.2107,9.2205,150633,0
2017-08-10,9.2107,9.2302,9.0353,9.0547,325605,0
2017-08-11,9.0059,9.1814,8.9865,9.162,255121,0
2017-08-14,9.2107,9.2398,9.162,9.1814,169470,0
2017-08-15,9.1912,9.2399,9.1814,9.1912,124031,0
2017-08-16,9.1814,9.2594,9.1814,9.2399,105772,0
2017-08-17,9.2107,9.2399,9.1523,9.1814,209295,0
2017-08-18,9.162,9.1814,9.045,9.1229,250898,0
2017-08-21,9.1424,9.1424,9.084,9.1132,84765,0
2017-08-22,9.123,9.2214,9.123,9.2017,120228,0
2017-08-23,9.1918,9.2214,9.1132,9.1329,223825,0
2017-08-24,9.1624,9.1722,9.0936,9.1034,177648,0
2017-08-25,9.1034,9.1526,9.064,9.0837,297781,0
2017-08-28,9.1034,9.123,9.0837,9.123,148378,0
2017-08-29,9.0739,9.1427,9.0247,9.1427,125506,0
2017-08-30,9.1526,9.1624,9.123,9.1624,103380,0
2017-08-31,9.182,9.2115,9.1722,9.1918,140142,0
2017-09-01,9.2115,9.241,9.1918,9.241,76622,0
2017-09-05,9.241,9.241,9.123,9.1427,206576,0
2017-09-06,9.1722,9.1918,9.1427,9.1722,154783,0
2017-09-07,9.1918,9.2106,9.1722,9.2017,101709,0
2017-09-08,9.1918,9.2508,9.1584,9.2214,171853,0
2017-09-11,9.241,9.2804,9.2164,9.241,178024,0
2017-09-12,9.2705,9.3196,9.2704,9.3098,176729,0
2017-09-13,9.3,9.3,9.242,9.2705,73913,0
2017-09-14,9.2705,9.2804,9.2312,9.2607,148463,0
2017-09-15,9.2607,9.2902,9.2214,9.2312,210126,0
2017-09-18,9.2508,9.2804,9.2214,9.2705,377317,0
2017-09-19,9.2705,9.3078,9.2312,9.2804,530239,0
2017-09-20,9.2804,9.3098,9.241,9.3098,430720,0
2017-09-21,9.3098,9.3098,9.2454,9.29,173759,0
2017-09-22,9.29,9.3197,9.2789,9.3197,85035,0
2017-09-25,9.3197,9.3197,9.2801,9.29,110579,0
2017-09-26,9.3098,9.3197,9.2503,9.29,288192,0
2017-09-27,9.29,9.3197,9.2801,9.29,185537,0
2017-09-28,9.2702,9.3197,9.2603,9.2999,310399,0
2017-09-29,9.3197,9.3692,9.2999,9.3495,426920,0
2017-10-02,9.3495,9.3991,9.3293,9.3891,334122,0
2017-10-03,9.3891,9.3891,9.3098,9.3594,365752,0
2017-10-04,9.3495,9.3566,9.2999,9.3396,225760,0
2017-10-05,9.3495,9.3495,9.3098,9.3197,541451,0
2017-10-06,9.3197,9.3396,9.2801,9.3297,251560,0
2017-10-09,9.3396,9.3495,9.2503,9.2801,439058,0
2017-10-10,9.2999,9.3297,9.2702,9.2702,236196,0
2017-10-11,9.2801,9.3098,9.2617,9.29,220656,0
2017-10-12,9.2999,9.3098,9.2702,9.2999,238244,0
2017-10-13,9.2999,9.3197,9.2702,9.2999,266123,0
2017-10-16,9.2999,9.3098,9.2702,9.2702,378013,0
2017-10-17,9.29,9.3098,9.2553,9.2999,367041,0
2017-10-18,9.2999,9.3098,9.2503,9.2603,367962,0
2017-10-19,9.2503,9.2603,9.2008,9.2503,530940,0
2017-10-20,9.2801,9.29,9.2206,9.29,318194,0
2017-10-23,9.32,9.32,9.21,9.25,408986,0
2017-10-24,9.27,9.28,9.25,9.25,239185,0
2017-10-25,9.27,9.27,9.15,9.2,324125,0
2017-10-26,9.23,9.25,9.15,9.17,166318,0
2017-10-27,9.22,9.25,9.18,9.25,482940,0
2017-10-30,9.23,9.25,9.16,9.18,233461,0
2017-10-31,9.19,9.2,9.17,9.18,201009,0
2017-11-01,9.21,9.22,9.16,9.19,252767,0
2017-11-02,9.19,9.2,9.15,9.16,312149,0
2017-11-03,9.17,9.18,9.15,9.16,287352,0
2017-11-06,9.18,9.1899,9.16,9.17,449441,0
2017-11-07,9.18,9.22,9.15,9.2,427354,0
2017-11-08,9.2,9.23,9.18,9.22,149682,0
2017-11-09,9.16,9.18,9.11,9.18,372081,0
2017-11-10,9.16,9.2,9.14,9.19,161921,0
