Date,Open,High,Low,Close,Volume,OpenInt
2006-11-20,11.26,11.26,11.26,11.26,0,0
2006-11-21,11.26,11.32,11.26,11.32,142684,0
2006-11-22,11.32,11.32,11.272,11.304,108179,0
2006-11-24,11.315,11.709,11.291,11.406,60158,0
2006-11-27,11.434,11.434,11.26,11.361,182899,0
2006-11-28,11.367,11.399,11.296,11.367,88934,0
2006-11-29,11.367,11.399,11.304,11.367,66746,0
2006-11-30,11.339,11.482,11.339,11.482,62241,0
2006-12-01,11.482,11.601,11.406,11.482,131928,0
2006-12-04,11.482,11.709,11.434,11.544,111296,0
2006-12-05,11.671,11.682,11.32,11.323,122744,0
2006-12-06,11.361,11.657,11.361,11.544,48195,0
2006-12-07,11.627,11.704,11.603,11.638,35888,0
2006-12-08,11.603,11.643,11.482,11.627,49407,0
2006-12-11,11.572,11.65,11.524,11.566,33119,0
2006-12-12,11.566,11.657,11.514,11.657,39351,0
2006-12-13,11.657,11.682,11.601,11.682,48715,0
2006-12-14,11.682,11.824,11.53,11.53,68133,0
2006-12-15,11.482,11.682,11.482,11.682,68827,0
2006-12-18,11.682,11.682,11.422,11.572,52011,0
2006-12-19,11.627,11.657,11.391,11.391,96043,0
2006-12-20,11.499,11.682,11.457,11.572,59811,0
2006-12-21,11.682,11.777,11.558,11.721,95005,0
2006-12-22,11.756,11.836,11.694,11.749,79400,0
2006-12-26,11.749,11.749,11.633,11.709,75935,0
2006-12-27,11.638,11.809,11.578,11.777,68999,0
2006-12-28,11.809,11.836,11.663,11.749,41261,0
2006-12-29,11.492,11.657,11.442,11.59,116677,0
2007-01-03,11.578,11.65,11.381,11.487,100895,0
2007-01-04,11.603,11.603,11.206,11.206,171460,0
2007-01-05,11.236,11.809,11.236,11.32,71255,0
2007-01-08,11.291,11.772,11.279,11.477,98295,0
2007-01-09,11.566,11.566,11.354,11.558,69515,0
2007-01-10,11.558,11.578,11.331,11.551,101422,0
2007-01-11,11.519,11.578,11.354,11.422,59466,0
2007-01-12,11.477,11.482,11.284,11.354,70209,0
2007-01-16,11.412,11.477,11.348,11.457,55479,0
2007-01-17,11.367,11.457,11.354,11.457,70389,0
2007-01-18,11.471,11.551,11.399,11.442,65530,0
2007-01-19,11.465,11.519,11.348,11.385,62934,0
2007-01-22,11.442,11.519,11.354,11.412,75586,0
2007-01-23,11.385,11.487,11.361,11.406,82696,0
2007-01-24,11.442,11.603,11.374,11.412,139385,0
2007-01-25,11.412,11.633,11.412,11.603,205783,0
2007-01-26,11.627,11.633,11.482,11.627,85468,0
2007-01-29,11.603,11.627,11.487,11.537,64835,0
2007-01-30,11.578,11.603,11.482,11.492,83043,0
2007-01-31,11.601,11.721,11.566,11.709,131063,0
2007-02-01,11.744,11.816,11.578,11.633,230923,0
2007-02-02,11.682,11.694,11.519,11.671,52011,0
2007-02-05,11.633,11.663,11.514,11.537,40741,0
2007-02-06,11.53,11.682,11.418,11.452,96565,0
2007-02-07,11.465,11.627,11.465,11.615,54438,0
2007-02-08,11.609,11.688,11.492,11.59,64667,0
2007-02-09,11.633,11.633,11.418,11.519,62585,0
2007-02-12,11.442,11.482,11.361,11.482,104366,0
2007-02-13,11.442,11.506,11.385,11.465,78014,0
2007-02-14,11.519,11.716,11.471,11.558,142334,0
2007-02-15,11.537,11.578,11.418,11.572,58943,0
2007-02-16,11.519,11.524,11.354,11.399,51320,0
2007-02-20,11.442,11.461,11.323,11.367,128808,0
2007-02-21,11.381,11.399,11.266,11.296,101422,0
2007-02-22,11.296,11.381,11.139,11.279,132797,0
2007-02-23,11.279,11.354,11.102,11.206,105576,0
2007-02-26,11.179,11.296,11.107,11.176,98990,0
2007-02-27,11.211,11.211,10.823,11.02,95696,0
2007-02-28,11.158,11.216,10.929,11.114,73858,0
2007-03-01,11.025,11.211,10.919,11.206,84778,0
2007-03-02,11.221,11.296,11.068,11.171,60158,0
2007-03-05,11.171,11.216,11.025,11.128,43519,0
2007-03-06,11.096,11.2,11.073,11.158,30857,0
2007-03-07,11.2,11.296,11.068,11.248,56173,0
2007-03-08,11.266,11.331,11.188,11.291,115459,0
2007-03-09,11.315,11.348,11.242,11.343,94831,0
2007-03-12,11.304,11.323,11.176,11.266,25312,0
2007-03-13,11.211,11.266,11.096,11.096,57037,0
2007-03-14,11.2,11.2,10.952,11.179,54607,0
2007-03-15,11.158,11.253,11.068,11.206,71255,0
2007-03-16,11.206,11.206,11.031,11.034,53917,0
2007-03-19,11.128,11.266,11.073,11.228,67266,0
2007-03-20,11.179,11.323,11.158,11.266,156029,0
2007-03-21,11.158,11.348,11.158,11.327,168339,0
2007-03-22,11.236,11.412,11.236,11.348,167987,0
2007-03-23,11.323,11.385,11.242,11.348,75412,0
2007-03-26,11.348,11.381,11.248,11.348,71598,0
2007-03-27,11.348,11.381,11.228,11.343,88069,0
2007-03-28,11.296,11.361,11.266,11.272,108524,0
2007-03-29,11.348,11.385,11.266,11.323,63278,0
2007-03-30,11.323,11.381,11.266,11.361,84945,0
2007-04-02,11.391,11.412,11.304,11.32,76102,0
2007-04-03,11.348,11.442,11.309,11.343,66051,0
2007-04-04,11.385,11.442,11.315,11.374,90324,0
2007-04-05,11.381,11.457,11.361,11.442,80788,0
2007-04-09,11.465,11.465,11.348,11.434,132278,0
2007-04-10,11.457,11.482,11.367,11.418,65702,0
2007-04-11,11.406,11.412,11.323,11.343,97429,0
2007-04-12,11.348,11.406,11.315,11.367,79575,0
2007-04-13,11.374,11.412,11.327,11.412,89805,0
2007-04-16,11.412,11.461,11.331,11.381,113727,0
2007-04-17,11.348,11.418,11.343,11.343,129330,0
2007-04-18,11.343,11.367,11.242,11.315,134361,0
2007-04-19,11.253,11.304,11.242,11.242,98128,0
2007-04-20,11.399,11.399,11.296,11.354,70736,0
2007-04-23,11.391,11.391,11.078,11.304,217398,0
2007-04-24,11.323,11.323,11.183,11.279,115459,0
2007-04-25,11.242,11.296,11.211,11.248,110955,0
2007-04-26,11.248,11.315,11.206,11.228,69347,0
2007-04-27,11.165,11.228,11.165,11.206,60330,0
2007-04-30,11.206,11.216,11.145,11.145,50969,0
2007-05-01,11.135,11.179,11.046,11.121,108524,0
2007-05-02,11.165,11.284,11.128,11.206,135571,0
2007-05-03,11.165,11.291,11.165,11.216,65186,0
2007-05-04,11.279,11.304,11.15,11.253,113556,0
2007-05-07,11.272,11.304,11.135,11.171,81136,0
2007-05-08,11.2,11.272,11.15,11.236,71598,0
2007-05-09,11.206,11.284,11.206,11.253,81478,0
2007-05-10,11.323,11.339,11.135,11.15,159492,0
2007-05-11,11.014,11.2,11,11.128,78014,0
2007-05-14,11.171,11.171,11.034,11.062,78709,0
2007-05-15,11.085,11.139,10.994,11.046,127423,0
2007-05-16,11.02,11.04,10.886,10.936,179955,0
2007-05-17,10.886,10.941,10.746,10.776,181165,0
2007-05-18,10.701,10.826,10.696,10.742,307376,0
2007-05-21,10.776,10.971,10.696,10.868,221899,0
2007-05-22,10.817,10.858,10.784,10.809,213240,0
2007-05-23,10.832,10.868,10.786,10.823,174754,0
2007-05-24,10.843,10.85,10.768,10.796,136268,0
2007-05-25,10.802,10.89,10.75,10.862,115635,0
2007-05-29,10.89,11,10.791,10.987,174229,0
2007-05-30,10.843,11.062,10.843,11.046,134004,0
2007-05-31,11.046,11.183,10.964,11.135,76974,0
2007-06-01,11.176,11.179,11.121,11.171,72642,0
2007-06-04,11.078,11.221,11.078,11.107,115981,0
2007-06-05,11.121,11.176,11.034,11.073,80269,0
2007-06-06,11.046,11.062,10.85,10.929,145975,0
2007-06-07,10.868,10.994,10.708,10.925,132621,0
2007-06-08,10.784,11.128,10.708,11,93787,0
2007-06-11,10.901,11.068,10.881,10.895,89454,0
2007-06-12,10.802,10.895,10.737,10.796,81657,0
2007-06-13,10.784,10.784,10.561,10.696,191222,0
2007-06-14,10.618,11.296,10.618,10.746,118930,0
2007-06-15,10.742,10.809,10.643,10.701,227109,0
2007-06-18,10.701,10.716,10.613,10.618,142850,0
2007-06-19,10.618,10.649,10.561,10.601,158979,0
2007-06-20,10.561,10.768,10.561,10.618,205783,0
2007-06-21,10.629,10.713,10.554,10.618,132969,0
2007-06-22,10.574,10.607,10.418,10.451,205088,0
2007-06-25,10.383,10.431,10.329,10.341,260219,0
2007-06-26,10.302,10.41,10.167,10.235,300786,0
2007-06-27,10.215,10.335,10.202,10.274,154815,0
2007-06-28,10.274,10.505,10.274,10.373,126041,0
2007-06-29,10.314,10.525,10.314,10.424,182554,0
2007-07-02,10.395,10.582,10.395,10.582,129675,0
2007-07-03,10.587,10.665,10.525,10.601,79231,0
2007-07-05,10.39,10.654,10.39,10.654,74893,0
2007-07-06,10.574,10.761,10.551,10.701,80611,0
2007-07-09,10.768,10.832,10.683,10.768,132106,0
2007-07-10,10.839,10.839,10.676,10.683,133144,0
2007-07-11,10.532,10.89,10.532,10.595,101069,0
2007-07-12,10.554,10.701,10.451,10.554,136785,0
2007-07-13,10.29,10.554,10.29,10.499,116848,0
2007-07-16,10.437,10.505,10.359,10.499,164872,0
2007-07-17,10.302,10.643,10.302,10.499,152041,0
2007-07-18,10.469,10.505,10.359,10.463,116848,0
2007-07-19,10.463,10.607,10.41,10.442,96043,0
2007-07-20,10.39,10.479,10.296,10.341,129675,0
2007-07-23,10.349,10.349,10.235,10.235,262129,0
2007-07-24,10.215,10.251,9.885,10.03,346215,0
2007-07-25,9.965,10.073,9.654,9.83,392323,0
2007-07-26,9.74,9.74,9.4201,9.632,454217,0
2007-07-27,9.567,9.709,9.567,9.651,215666,0
2007-07-30,9.624,9.819,9.4681,9.676,171285,0
2007-07-31,9.697,9.819,9.66,9.701,147537,0
2007-08-01,9.651,9.74,9.542,9.613,128808,0
2007-08-02,9.64,9.856,9.64,9.697,154815,0
2007-08-03,9.624,10.073,9.617,9.617,179089,0
2007-08-06,9.617,9.683,9.0336,9.576,242021,0
2007-08-07,9.4641,9.726,9.3671,9.546,180992,0
2007-08-08,9.651,9.985,9.505,9.824,176664,0
2007-08-09,9.591,9.81,9.58,9.692,126728,0
2007-08-10,9.651,9.758,9.4452,9.701,244967,0
2007-08-13,9.697,9.775,9.4482,9.624,135225,0
2007-08-14,9.4452,9.4989,9.2221,9.2404,227109,0
2007-08-15,9.1316,9.1527,8.7104,8.9975,445374,0
2007-08-16,8.7953,9.1527,8.571,9.1442,483686,0
2007-08-17,9.4083,9.788,9.2581,9.536,392323,0
2007-08-20,9.475,9.973,9.4452,9.901,322804,0
2007-08-21,9.66,9.876,9.66,9.813,212722,0
2007-08-22,9.869,10.066,9.824,9.991,217398,0
2007-08-23,10.011,10.023,9.856,9.973,154991,0
2007-08-24,9.932,10.051,9.849,9.932,253112,0
2007-08-27,9.932,9.932,9.775,9.813,148228,0
2007-08-28,9.775,9.81,9.542,9.668,184984,0
2007-08-29,9.683,9.769,9.66,9.726,173537,0
2007-08-30,9.654,9.876,9.651,9.726,189835,0
2007-08-31,9.765,9.965,9.721,9.939,157239,0
2007-09-04,9.73,10.296,9.73,10.186,190876,0
2007-09-05,10.193,10.302,10.073,10.084,206995,0
2007-09-06,10.127,10.245,9.965,10.084,153952,0
2007-09-07,10.037,10.115,9.939,9.991,119271,0
2007-09-10,9.991,10.215,9.901,9.901,129330,0
2007-09-11,9.932,10.037,9.813,9.869,134872,0
2007-09-12,9.709,9.782,9.668,9.74,155505,0
2007-09-13,9.758,9.81,9.716,9.769,108179,0
2007-09-14,9.676,9.753,9.58,9.701,200407,0
2007-09-17,9.585,9.697,9.585,9.676,111127,0
2007-09-18,9.66,9.927,9.61,9.824,279290,0
2007-09-19,9.876,10.003,9.668,9.709,225374,0
2007-09-20,9.721,9.721,9.4522,9.559,353181,0
2007-09-21,9.4989,9.646,9.4989,9.585,217918,0
2007-09-24,9.505,9.617,9.4989,9.559,254153,0
2007-09-25,9.505,9.576,9.4251,9.4641,317082,0
2007-09-26,9.4641,9.624,9.4641,9.597,155679,0
2007-09-27,9.617,9.689,9.505,9.597,158140,0
2007-09-28,9.591,9.73,9.591,9.697,144118,0
2007-10-01,9.758,9.83,9.716,9.83,130493,0
2007-10-02,9.869,9.98,9.734,9.769,170229,0
2007-10-03,9.765,9.802,9.654,9.668,153256,0
2007-10-04,9.692,9.74,9.692,9.697,126905,0
2007-10-05,9.747,9.869,9.716,9.863,142684,0
2007-10-08,9.782,9.836,9.721,9.747,179431,0
2007-10-09,9.819,9.843,9.721,9.782,175617,0
2007-10-10,9.788,9.81,9.721,9.775,227159,0
2007-10-11,9.802,9.81,9.613,9.651,377765,0
2007-10-12,9.613,9.73,9.613,9.668,188621,0
2007-10-15,9.683,9.726,9.58,9.591,309457,0
2007-10-16,9.58,9.632,9.519,9.61,264209,0
2007-10-17,9.61,9.753,9.61,9.697,211329,0
2007-10-18,9.559,9.697,9.559,9.668,123606,0
2007-10-19,9.676,9.676,9.483,9.4939,168510,0
2007-10-22,9.519,9.61,9.4482,9.536,125865,0
2007-10-23,9.576,9.676,9.536,9.604,181685,0
2007-10-24,9.532,9.585,9.4522,9.553,191741,0
2007-10-25,9.604,9.604,9.4482,9.519,188108,0
2007-10-26,9.4889,9.646,9.4889,9.646,136614,0
2007-10-29,9.651,9.709,9.4939,9.559,259240,0
2007-10-30,9.576,9.58,9.4522,9.4889,324539,0
2007-10-31,9.542,9.553,9.475,9.505,238025,0
2007-11-01,9.505,9.511,9.3727,9.4251,252788,0
2007-11-02,9.519,9.519,9.3983,9.4201,152557,0
2007-11-05,9.3562,9.4581,9.2483,9.3377,261607,0
2007-11-06,9.2814,9.3612,9.2814,9.3377,284145,0
2007-11-07,9.3612,9.4043,9.1662,9.1662,408967,0
2007-11-08,9.1921,9.2541,9.0786,9.1662,263687,0
2007-11-09,8.9861,9.1442,8.9861,9.1025,302815,0
2007-11-12,9.0844,9.2347,9.0278,9.0278,190876,0
2007-11-13,9.0042,9.1072,8.9909,9.0571,218093,0
2007-11-14,9.0844,9.1595,8.9975,8.9975,197115,0
2007-11-15,9.0786,9.0786,8.8541,8.8827,279816,0
2007-11-16,8.9711,9.0165,8.7269,8.8716,253635,0
2007-11-19,8.7168,8.8765,8.6399,8.7734,336678,0
2007-11-20,8.7557,8.8496,8.6812,8.7614,477792,0
2007-11-21,8.6812,8.6812,8.4671,8.5539,318816,0
2007-11-23,8.5834,8.6639,8.5834,8.6639,90147,0
2007-11-26,8.6059,8.6812,8.521,8.6059,237690,0
2007-11-27,8.5888,8.7104,8.5023,8.7104,847407,0
2007-11-28,8.7104,9.3612,8.6812,9.173,456061,0
2007-11-29,9.2541,9.3029,8.8827,9.1662,340492,0
2007-11-30,9.3494,9.4522,9.1527,9.2979,302690,0
2007-12-03,9.2814,9.3562,9.2541,9.2814,214453,0
2007-12-04,9.1489,9.32,9.1374,9.2541,336680,0
2007-12-05,9.32,9.567,9.2921,9.4452,325404,0
2007-12-06,9.3612,9.64,9.3612,9.4641,373601,0
2007-12-07,9.475,9.519,9.3377,9.3435,273051,0
2007-12-10,9.3318,9.3671,9.2404,9.3029,283108,0
2007-12-11,9.2756,9.613,9.2183,9.2883,381055,0
2007-12-12,9.3318,9.3727,9.0221,9.1442,345520,0
2007-12-13,9.0221,9.1527,8.9006,9.1072,375334,0
2007-12-14,8.9711,9.1072,8.9409,9.1072,309976,0
2007-12-17,9.0977,9.1844,8.9711,9.0221,304249,0
2007-12-18,9.0505,9.0844,8.8661,8.8765,404286,0
2007-12-19,8.8541,8.9409,8.7332,8.8421,451959,0
2007-12-20,8.7852,9.1921,8.6812,9.1442,699194,0
2007-12-21,9.1989,9.2921,9.0844,9.1025,570334,0
2007-12-24,9.0786,9.2404,9.072,9.0911,301421,0
2007-12-26,9.0844,9.2134,9.0107,9.173,431856,0
2007-12-27,9.072,9.1796,9.0448,9.1374,422487,0
2007-12-28,9.0844,9.1595,9.0336,9.0505,511492,0
2007-12-31,9.0671,9.2134,9.0671,9.2134,487332,0
2008-01-02,9.2183,9.4201,9.1844,9.3983,166688,0
2008-01-03,9.3855,9.651,9.32,9.511,285052,0
2008-01-04,9.536,9.597,9.4083,9.4482,291610,0
2008-01-07,9.553,9.758,9.3983,9.546,345430,0
2008-01-08,9.519,9.66,9.4482,9.525,278109,0
2008-01-09,9.4452,9.646,9.4452,9.567,275651,0
2008-01-10,9.546,9.795,9.536,9.692,193584,0
2008-01-11,9.617,9.689,9.4939,9.4939,182794,0
2008-01-14,9.573,9.788,9.475,9.483,239261,0
2008-01-15,9.3983,9.4482,9.2541,9.3377,130200,0
2008-01-16,9.2756,9.542,9.1844,9.532,154339,0
2008-01-17,9.542,9.546,9.1662,9.2404,270102,0
2008-01-18,9.2921,9.2921,9.0221,9.1316,206128,0
2008-01-22,8.6812,8.9711,8.6236,8.9117,308613,0
2008-01-23,8.8827,9.112,8.7448,9.0671,200894,0
2008-01-24,9.0911,9.2279,9.0671,9.1796,183118,0
2008-01-25,9.2629,9.4251,9.2279,9.2921,158278,0
2008-01-28,9.2581,9.3161,9.1874,9.2883,188209,0
2008-01-29,9.3671,9.4522,9.2921,9.3797,230060,0
2008-01-30,9.3494,9.519,9.3377,9.4581,157364,0
2008-01-31,9.3983,9.573,9.3797,9.4251,179777,0
2008-02-01,9.483,9.573,9.4083,9.546,178045,0
2008-02-04,9.525,9.617,9.4452,9.4939,197941,0
2008-02-05,9.4141,9.4889,9.3435,9.3983,101973,0
2008-02-06,9.3915,9.519,9.3727,9.4043,142684,0
2008-02-07,9.3727,9.483,9.3727,9.4452,111296,0
2008-02-08,9.4681,9.519,9.4141,9.4201,90671,0
2008-02-11,9.4083,9.4681,9.3797,9.4043,104411,0
2008-02-12,9.4141,9.4522,9.3797,9.4482,167987,0
2008-02-13,9.4141,9.4581,9.2883,9.3029,150396,0
2008-02-14,9.2883,9.3494,8.831,8.8827,296149,0
2008-02-15,8.7503,8.8896,8.6399,8.831,192816,0
2008-02-19,8.8827,8.9229,8.8134,8.831,227095,0
2008-02-20,8.7677,8.9006,8.7503,8.8598,102148,0
2008-02-21,8.8078,8.9063,8.7953,8.7953,137250,0
2008-02-22,8.7503,8.9711,8.7503,8.9711,86219,0
2008-02-25,8.9975,9.0844,8.9229,9.0571,131123,0
2008-02-26,8.9711,9.1374,8.9711,9.0977,205025,0
2008-02-27,9.0844,9.112,9.0278,9.0571,130557,0
2008-02-28,9.0278,9.1316,9.0042,9.112,93140,0
2008-02-29,9.0571,9.0911,8.9467,8.9795,220864,0
2008-03-03,8.9711,9.2066,8.9644,9.1662,197525,0
2008-03-04,9.0571,9.1442,8.9975,9.0336,217398,0
2008-03-05,9.0042,9.0505,8.8827,8.9117,170546,0
2008-03-06,8.8827,8.8827,8.7503,8.7503,102162,0
2008-03-07,8.8134,8.8134,8.6576,8.6692,114621,0
2008-03-10,8.6692,8.7104,8.5539,8.5539,145450,0
2008-03-11,8.6812,8.7557,8.5888,8.7557,181685,0
2008-03-12,8.7557,8.8598,8.7104,8.7557,154434,0
2008-03-13,8.6469,8.6922,8.5253,8.6922,251157,0
2008-03-14,8.7557,8.7557,8.5084,8.6532,190761,0
2008-03-17,8.4734,8.4959,8.2305,8.4156,222882,0
2008-03-18,8.4612,8.629,8.3694,8.5084,340492,0
2008-03-19,8.5139,8.5603,8.4218,8.4794,155329,0
2008-03-20,8.4104,8.6236,8.4043,8.5434,117884,0
2008-03-24,8.5773,8.7332,8.571,8.704,149635,0
2008-03-25,8.7104,8.7383,8.5943,8.5943,113556,0
2008-03-26,9.112,9.112,8.571,8.6867,104019,0
2008-03-27,8.6692,8.7168,8.629,8.629,87160,0
2008-03-28,8.6469,8.6867,8.6236,8.6532,60852,0
2008-03-31,8.6532,8.704,8.5943,8.6922,66978,0
2008-04-01,8.6867,8.9063,8.6812,8.8896,147183,0
2008-04-02,8.9467,8.9795,8.8541,8.9795,98560,0
2008-04-03,8.9117,8.9711,8.7906,8.9006,97783,0
2008-04-04,8.9579,9.0221,8.8254,8.9909,106274,0
2008-04-07,9.112,9.1177,8.8765,8.9063,152195,0
2008-04-08,8.8421,8.9229,8.7734,8.8827,74716,0
2008-04-09,8.9176,8.9409,8.8366,8.9117,79400,0
2008-04-10,8.9006,8.9512,8.8827,8.9512,122772,0
2008-04-11,8.8254,8.9362,8.6986,8.7734,149768,0
2008-04-14,8.7269,8.8421,8.7221,8.8024,97453,0
2008-04-15,8.7852,8.9512,8.7852,8.9467,76760,0
2008-04-16,8.9795,8.9975,8.9176,8.9409,107287,0
2008-04-17,8.9063,8.9759,8.7906,8.8661,125499,0
2008-04-18,8.9512,9.0448,8.9409,9.0278,101460,0
2008-04-21,8.9711,9.0221,8.8948,8.9362,70479,0
2008-04-22,8.8896,8.9063,8.82,8.8827,117878,0
2008-04-23,8.8716,9.0671,8.8598,9.0221,109429,0
2008-04-24,9.0042,9.112,8.9759,9.0977,123682,0
2008-04-25,9.1025,9.1025,8.9644,9.0671,117332,0
2008-04-28,9.0911,9.1989,9.0786,9.1374,114271,0
2008-04-29,9.1595,9.1844,9.0165,9.0571,149644,0
2008-04-30,9.112,9.1662,8.9975,9.0107,160121,0
2008-05-01,9.0448,9.2541,9.0448,9.2279,128233,0
2008-05-02,9.1072,9.3855,9.0448,9.3494,146865,0
2008-05-05,9.32,9.3377,9.1595,9.2279,170266,0
2008-05-06,9.2134,9.2883,9.1442,9.2279,113663,0
2008-05-07,9.2134,9.3092,9.2134,9.2279,132826,0
2008-05-08,9.2404,9.2678,9.2066,9.2629,119268,0
2008-05-09,9.2221,9.2814,9.2183,9.2483,81125,0
2008-05-12,9.2979,9.3915,9.2883,9.3161,93529,0
2008-05-13,9.2883,9.3161,9.1844,9.1844,94727,0
2008-05-14,9.1874,9.32,9.1874,9.2483,89006,0
2008-05-15,9.2814,9.3258,9.2221,9.32,65322,0
2008-05-16,9.2814,9.3435,9.2629,9.3092,91634,0
2008-05-19,9.2921,9.4201,9.2921,9.3494,122496,0
2008-05-20,9.32,9.4043,9.2678,9.4043,122271,0
2008-05-21,9.3983,9.3983,9.2183,9.2183,161421,0
2008-05-22,9.2279,9.3092,9.2279,9.2756,81406,0
2008-05-23,9.2541,9.3855,9.1989,9.3435,116546,0
2008-05-27,9.3727,9.3727,9.2404,9.2814,130920,0
2008-05-28,9.2921,9.3318,9.2347,9.3318,129369,0
2008-05-29,9.3258,9.4043,9.2921,9.3161,98482,0
2008-05-30,9.2921,9.3612,9.2629,9.2814,165789,0
2008-06-02,9.2883,9.3727,9.2883,9.3671,162746,0
2008-06-03,9.4043,9.4201,9.2814,9.2883,166478,0
2008-06-04,9.3029,9.3435,9.2483,9.3092,123294,0
2008-06-05,9.3092,9.4201,9.3092,9.3915,152236,0
2008-06-06,9.3855,9.3855,9.2883,9.3029,81625,0
2008-06-09,9.3029,9.3161,9.2347,9.2483,133718,0
2008-06-10,9.2347,9.2404,9.1989,9.2134,84239,0
2008-06-11,9.1595,9.1662,9.0221,9.0571,120007,0
2008-06-12,9.0505,9.112,8.9861,9.0391,123526,0
2008-06-13,9.0042,9.1374,9.0042,9.1248,86970,0
2008-06-16,9.1248,9.1662,9.072,9.1316,86508,0
2008-06-17,9.1874,9.1874,9.112,9.1177,83165,0
2008-06-18,9.1374,9.1595,9.0278,9.0448,123057,0
2008-06-19,9.0391,9.0505,8.9711,8.9909,100180,0
2008-06-20,8.9467,8.9909,8.9229,8.9467,104697,0
2008-06-23,8.9296,8.9975,8.8827,8.8948,101806,0
2008-06-24,8.9063,8.9176,8.7852,8.8024,128027,0
2008-06-25,8.8078,8.9795,8.7795,8.8661,112471,0
2008-06-26,8.8254,9.0786,8.7383,8.7906,104096,0
2008-06-27,8.8024,8.8254,8.6986,8.7221,94309,0
2008-06-30,8.7104,8.8716,8.7104,8.831,56863,0
2008-07-01,8.7332,9.0336,8.7332,8.8024,125580,0
2008-07-02,8.7734,8.9975,8.7557,8.7953,103510,0
2008-07-03,8.7795,8.8541,8.7221,8.8254,48772,0
2008-07-07,8.8024,8.8024,8.2552,8.2773,281172,0
2008-07-08,8.2833,8.6692,8.2552,8.6353,161022,0
2008-07-09,8.5834,8.7953,8.4558,8.4612,74853,0
2008-07-10,8.4959,8.536,8.3406,8.3816,150276,0
2008-07-11,8.1794,8.2773,8.0757,8.1205,117422,0
2008-07-14,8.1271,8.2091,7.9314,7.9892,129049,0
2008-07-15,7.9601,7.9601,7.5736,7.6953,186117,0
2008-07-16,7.7065,7.9021,7.6196,7.8615,147706,0
2008-07-17,7.8615,8.0757,7.7924,8.0581,135147,0
2008-07-18,8.0172,8.1043,8.0132,8.053,81659,0
2008-07-21,8.0404,8.1614,8.0287,8.0813,65736,0
2008-07-22,8.053,8.2021,8.053,8.1794,98437,0
2008-07-23,8.1553,8.3065,8.1553,8.2552,107772,0
2008-07-24,8.2773,8.3168,8.0813,8.1205,174157,0
2008-07-25,8.1614,8.1904,8.1205,8.1271,76891,0
2008-07-28,8.1614,8.1963,8.0981,8.1392,88347,0
2008-07-29,8.1102,8.4334,8.0757,8.4334,171276,0
2008-07-30,8.4671,8.4734,8.2021,8.3572,80567,0
2008-07-31,8.2773,8.3816,8.2365,8.2952,73583,0
2008-08-01,8.2952,8.4218,8.2365,8.4104,98816,0
2008-08-04,8.392,8.4218,8.3065,8.3406,96431,0
2008-08-05,8.3816,8.6005,8.3816,8.5655,86603,0
2008-08-06,8.5309,8.5539,8.4156,8.5139,120136,0
2008-08-07,8.4671,8.5023,8.3291,8.3291,178575,0
2008-08-08,8.3642,8.5084,8.3065,8.5023,105329,0
2008-08-11,8.4392,8.536,8.392,8.4856,58579,0
2008-08-12,8.4856,8.5084,8.3642,8.4043,70770,0
2008-08-13,8.3642,8.3642,8.1963,8.2432,136075,0
2008-08-14,8.2714,8.3291,8.2432,8.2552,91446,0
2008-08-15,8.2654,8.3642,8.2595,8.3126,74530,0
2008-08-18,8.2714,8.3642,8.2432,8.2432,72459,0
2008-08-19,8.1851,8.3065,8.1161,8.1205,104871,0
2008-08-20,8.1271,8.1794,7.9772,8.024,137104,0
2008-08-21,7.9422,8.1271,7.9422,8.093,86651,0
2008-08-22,8.087,8.1553,7.9772,7.9831,59385,0
2008-08-25,7.9422,7.9939,7.9133,7.9383,96219,0
2008-08-26,7.9383,8.0064,7.9314,7.9537,91423,0
2008-08-27,7.9422,8.1392,7.9422,8.0132,71878,0
2008-08-28,8.024,8.1794,8.024,8.1614,73714,0
2008-08-29,8.1614,8.1851,8.1043,8.1102,54162,0
2008-09-02,8.2195,8.2773,8.1392,8.1904,106700,0
2008-09-03,8.1442,8.2996,8.1442,8.2714,100738,0
2008-09-04,8.2996,8.3065,8.1683,8.2091,94804,0
2008-09-05,8.1741,8.1741,8.0813,8.1205,78585,0
2008-09-08,8.3065,8.3065,8.1333,8.1553,53973,0
2008-09-09,8.1851,8.2365,7.8908,7.8908,94715,0
2008-09-10,7.8678,7.9939,7.8039,7.8573,150819,0
2008-09-11,7.7177,7.7573,7.5917,7.6076,186561,0
2008-09-12,7.5565,7.7001,7.3486,7.5565,186676,0
2008-09-15,7.3257,7.476,7.0083,7.1639,175359,0
2008-09-16,6.8241,6.9392,6.622,6.8125,334574,0
2008-09-17,6.5817,6.7314,6.195,6.2584,443637,0
2008-09-18,6.2584,6.4603,5.8547,6.4603,361232,0
2008-09-19,6.9218,7.1003,6.6797,7.0884,185932,0
2008-09-22,7.0487,7.0597,6.7951,6.8641,110589,0
2008-09-23,7.0309,7.0309,6.5989,6.6106,144666,0
2008-09-24,6.6624,6.7428,6.4313,6.6333,207009,0
2008-09-25,6.5411,6.8412,6.5295,6.6624,232444,0
2008-09-26,6.5468,6.6162,6.3565,6.5989,131762,0
2008-09-29,6.3162,6.3796,5.9873,6.1664,311665,0
2008-09-30,6.1779,6.4546,6.172,6.4376,153818,0
2008-10-01,6.4489,6.8064,6.3162,6.4603,154460,0
2008-10-02,6.4546,6.5933,6.172,6.172,229629,0
2008-10-03,6.7428,6.7428,6.1835,6.1835,189819,0
2008-10-06,5.7741,6.0914,5.3414,5.9469,642800,0
2008-10-07,5.849,5.849,5.595,5.595,211280,0
2008-10-08,5.5373,5.595,5.2778,5.3182,347815,0
2008-10-09,5.3357,5.3816,4.7413,4.7876,260350,0
2008-10-10,3.9686,6.7774,1.7304,4.7067,500319,0
2008-10-13,4.8279,5.4682,4.8279,5.3296,219173,0
2008-10-14,5.7507,5.9237,5.3471,5.4567,310542,0
2008-10-15,5.1913,5.6411,5.0932,5.2778,193102,0
2008-10-16,5.2258,5.8201,4.88,5.8201,177626,0
2008-10-17,5.7395,5.7507,5.2778,5.6526,202509,0
2008-10-20,6.0854,6.1257,5.7163,5.8835,134140,0
2008-10-21,5.895,6.0103,5.624,5.999,128172,0
2008-10-22,6.0567,6.0567,5.249,5.393,149349,0
2008-10-23,5.3471,5.5893,5.197,5.3875,159418,0
2008-10-24,5.0702,5.7623,5.0531,5.3585,135623,0
2008-10-27,5.0702,5.2953,5.0702,5.1913,151267,0
2008-10-28,5.3242,5.4794,5.197,5.3067,207461,0
2008-10-29,5.2258,5.5088,5.1164,5.3816,204020,0
2008-10-30,5.3875,5.6356,5.3182,5.6009,177715,0
2008-10-31,5.5838,5.7623,5.4682,5.7163,117273,0
2008-11-03,5.7568,6.0797,5.7163,5.8779,183456,0
2008-11-04,5.9298,6.0507,5.8259,6.0277,104376,0
2008-11-05,6.0567,6.0567,5.7741,5.8201,193552,0
2008-11-06,5.6298,5.728,5.4912,5.5776,147614,0
2008-11-07,5.7395,5.8259,5.5373,5.6473,149899,0
2008-11-10,5.7741,5.7741,5.5203,5.5606,154389,0
2008-11-11,5.4794,6.0567,5.3991,5.6473,164582,0
2008-11-12,5.5663,5.5663,5.2778,5.3532,124208,0
2008-11-13,5.2318,5.4741,5.0645,5.4741,167724,0
2008-11-14,5.4452,5.4794,5.2778,5.2953,155783,0
2008-11-17,5.2374,5.2778,5.0531,5.0586,182357,0
2008-11-18,5.0816,5.1453,4.7761,5.0816,192725,0
2008-11-19,4.9144,4.9836,4.5571,4.5571,221281,0
2008-11-20,4.3492,4.5396,3.9283,4.0723,635657,0
2008-11-21,4.0434,4.1184,3.7783,4.107,376666,0
2008-11-24,4.1876,4.5222,4.159,4.5222,235389,0
2008-11-25,4.4934,4.5798,4.3778,4.5571,204021,0
2008-11-26,4.3609,4.7644,4.3261,4.6953,92576,0
2008-11-28,4.7761,4.8625,4.6147,4.8105,46767,0
2008-12-01,4.8221,4.8915,4.4416,4.7819,193936,0
2008-12-02,4.7298,4.7705,4.4705,4.6549,148939,0
2008-12-03,4.4242,4.9031,4.4127,4.8105,149193,0
2008-12-04,4.8857,4.9666,4.6779,4.7761,176153,0
2008-12-05,4.7184,4.7819,4.3896,4.7128,195735,0
2008-12-08,4.9492,5.0356,4.7761,4.9836,161778,0
2008-12-09,4.851,4.9836,4.7876,4.8569,188257,0
2008-12-10,5.0184,5.0184,4.759,4.7989,153865,0
2008-12-11,4.7356,4.8395,4.6318,4.6318,255212,0
2008-12-12,4.499,4.7705,4.499,4.5858,154723,0
2008-12-15,4.5858,4.7184,4.499,4.5682,171742,0
2008-12-16,4.5571,4.7932,4.5222,4.7876,302077,0
2008-12-17,4.6605,4.8915,4.6147,4.8221,255792,0
2008-12-18,4.6434,4.9666,4.6434,4.724,162027,0
2008-12-19,4.7298,4.9722,4.7298,4.926,152966,0
2008-12-22,4.8857,4.9781,4.7761,4.8166,243071,0
2008-12-23,4.8166,4.9666,4.8166,4.9088,142346,0
2008-12-24,4.8685,5.197,4.8685,5.1335,132850,0
2008-12-26,5.1622,5.1913,5.0184,5.1913,98623,0
2008-12-29,5.1335,5.2201,4.9378,5.1743,217081,0
2008-12-30,5.2087,5.2087,5.076,5.1335,224786,0
2008-12-31,5.0876,5.3357,5.0816,5.2837,169502,0
2009-01-02,5.3357,5.5722,5.3357,5.5722,126981,0
2009-01-05,6.4661,6.4661,5.5432,5.624,301170,0
2009-01-06,5.6526,5.7452,5.595,5.7221,174786,0
2009-01-07,5.6814,5.6814,5.5143,5.5488,135295,0
2009-01-08,5.5203,5.5663,5.393,5.5488,197990,0
2009-01-09,5.4794,5.6931,5.3991,5.6526,124034,0
2009-01-12,5.6526,5.6526,5.4507,5.5259,105133,0
2009-01-13,5.4857,5.5893,5.4221,5.5317,91466,0
2009-01-14,5.393,5.4336,5.1913,5.3296,83628,0
2009-01-15,5.3471,5.3471,4.9088,5.2723,132393,0
2009-01-16,5.3645,5.4106,5.2258,5.393,99124,0
2009-01-20,5.3645,5.4106,5.1394,5.1394,128993,0
2009-01-21,5.1453,5.3067,5.099,5.3067,128095,0
2009-01-22,5.2201,5.3126,5.1107,5.2548,73982,0
2009-01-23,5.1046,5.3011,4.9781,5.2318,157782,0
2009-01-26,5.203,5.3471,5.203,5.2723,166367,0
2009-01-27,5.249,5.3645,5.2087,5.3471,128077,0
2009-01-28,5.4221,5.4794,5.393,5.428,194139,0
2009-01-29,5.4452,5.4567,5.2663,5.3011,104759,0
2009-01-30,5.2837,5.3532,5.2143,5.2201,90462,0
2009-02-02,5.2201,5.3011,5.1335,5.249,134961,0
2009-02-03,5.249,5.5317,5.1683,5.3645,90967,0
2009-02-04,5.393,5.4794,5.3645,5.3816,94739,0
2009-02-05,5.393,5.4794,5.3242,5.4567,113999,0
2009-02-06,5.393,5.6123,5.3816,5.5776,106401,0
2009-02-09,5.5722,5.5776,5.376,5.428,68330,0
2009-02-10,5.37,5.4336,5.249,5.3126,106022,0
2009-02-11,5.2953,5.376,5.2201,5.2778,125418,0
2009-02-12,5.1683,5.3067,5.1622,5.2318,118692,0
2009-02-13,5.1683,5.2723,5.1683,5.2663,111292,0
2009-02-17,5.1913,5.1913,4.9031,4.9949,174374,0
2009-02-18,4.9949,4.9949,4.759,4.8971,124656,0
2009-02-19,4.8569,4.9896,4.759,4.7876,131726,0
2009-02-20,4.5455,4.7472,4.4127,4.7128,398094,0
2009-02-23,4.7128,4.7128,4.384,4.4705,200145,0
2009-02-24,4.384,4.7298,4.3261,4.7012,164120,0
2009-02-25,4.6724,4.7761,4.4012,4.6724,113907,0
2009-02-26,4.7298,4.7819,4.6724,4.7529,159881,0
2009-02-27,4.5571,4.6664,4.482,4.6147,123821,0
2009-03-02,4.4473,4.5281,4.2973,4.2973,166848,0
2009-03-03,4.2513,4.3202,4.0552,4.1531,302649,0
2009-03-04,4.2109,4.3665,4.2109,4.3261,238834,0
2009-03-05,4.0434,4.2914,4.0434,4.1417,154834,0
2009-03-06,4.2047,4.2452,3.9222,4.0434,212483,0
2009-03-09,3.9283,4.0954,3.9283,3.9686,222713,0
2009-03-10,4.0318,4.3202,4.0318,4.3202,162081,0
2009-03-11,4.3725,4.3778,4.0954,4.2973,140886,0
2009-03-12,4.2742,4.5455,4.2109,4.499,101309,0
2009-03-13,4.499,4.5339,4.4185,4.5166,57313,0
2009-03-16,4.6032,4.6724,4.5222,4.6087,143272,0
2009-03-17,4.6087,4.6664,4.453,4.6664,140807,0
2009-03-18,4.5624,4.759,4.5281,4.6779,140824,0
2009-03-19,4.6374,4.7705,4.3665,4.5742,99456,0
2009-03-20,4.6032,4.6087,4.4127,4.4934,179039,0
2009-03-23,4.5339,4.7876,4.5339,4.7876,248546,0
2009-03-24,4.7298,4.7529,4.6318,4.7012,120869,0
2009-03-25,4.6779,4.8166,4.5973,4.7529,175621,0
2009-03-26,4.8625,4.9378,4.7356,4.9031,125595,0
2009-03-27,4.805,4.8395,4.7356,4.7876,112801,0
2009-03-30,4.6204,4.6605,4.482,4.6318,117301,0
2009-03-31,4.6894,4.7876,4.6779,4.759,136952,0
2009-04-01,4.6664,4.8395,4.6605,4.834,109608,0
2009-04-02,4.8741,5.0471,4.8569,5.0067,256729,0
2009-04-03,4.9607,5.0012,4.8166,4.9949,104793,0
2009-04-06,4.9031,4.9144,4.7876,4.851,63934,0
2009-04-07,4.7989,4.7989,4.6664,4.7644,129369,0
2009-04-08,4.724,4.8279,4.7012,4.7876,94714,0
2009-04-09,4.834,4.9781,4.834,4.9666,89206,0
2009-04-13,4.9549,4.9781,4.88,4.9781,118150,0
2009-04-14,4.9549,4.9949,4.805,4.851,187039,0
2009-04-15,4.8395,4.9607,4.8395,4.9492,166173,0
2009-04-16,4.9781,5.0876,4.9492,5.0876,221535,0
2009-04-17,5.076,5.1622,5.0356,5.1279,91517,0
2009-04-20,5.0471,5.0471,4.8569,4.9549,66406,0
2009-04-21,4.8221,5.076,4.8221,5.03,156438,0
2009-04-22,5.0184,5.1913,5.0012,5.0124,146895,0
2009-04-23,5.03,5.0586,4.9378,5.0586,43742,0
2009-04-24,5.0702,5.1913,5.0531,5.1107,99897,0
2009-04-27,5.0531,5.1164,5.0067,5.0876,138255,0
2009-04-28,5.0586,5.1046,4.9949,5.0932,73228,0
2009-04-29,5.0816,5.1797,5.0471,5.1743,127616,0
2009-04-30,5.1797,5.3011,5.1622,5.2087,154396,0
2009-05-01,5.1743,5.2663,5.1107,5.2374,96240,0
2009-05-04,5.2087,5.3532,5.203,5.3471,158280,0
2009-05-05,5.376,5.3816,5.2606,5.3585,76383,0
2009-05-06,5.3645,5.4452,5.3585,5.4452,127867,0
2009-05-07,5.4507,5.4794,5.2837,5.393,102183,0
2009-05-08,5.4106,5.5259,5.4106,5.5203,185242,0
2009-05-11,5.428,5.4395,5.3471,5.4163,153352,0
2009-05-12,5.428,5.428,5.3532,5.4163,115083,0
2009-05-13,5.3816,5.3816,5.2548,5.3182,92541,0
2009-05-14,5.2837,5.3816,5.249,5.3816,186360,0
2009-05-15,5.3645,5.376,5.2663,5.3182,140221,0
2009-05-18,5.37,5.4741,5.3126,5.4567,181412,0
2009-05-19,5.4682,5.4857,5.3126,5.4625,207104,0
2009-05-20,5.4741,5.5893,5.4452,5.5029,101681,0
2009-05-21,5.3991,5.4682,5.376,5.4221,157043,0
2009-05-22,5.428,5.5029,5.428,5.4857,43280,0
2009-05-26,5.4507,5.6123,5.4507,5.6123,138642,0
2009-05-27,5.6009,5.624,5.5663,5.5838,132823,0
2009-05-28,5.595,5.6526,5.5549,5.6411,85542,0
2009-05-29,5.6473,5.6992,5.6066,5.6992,192829,0
2009-06-01,5.7221,5.8373,5.7221,5.8201,317346,0
2009-06-02,5.8143,5.8547,5.7741,5.849,125336,0
2009-06-03,5.7914,5.8143,5.7163,5.7741,87613,0
2009-06-04,5.7914,5.8605,5.7163,5.8433,103463,0
2009-06-05,5.8721,5.9009,5.7797,5.8547,98366,0
2009-06-08,5.8259,5.8373,5.7741,5.8373,71485,0
2009-06-09,5.8087,5.9298,5.7914,5.8893,94324,0
2009-06-10,5.9125,5.9182,5.7741,5.8779,95677,0
2009-06-11,5.8893,5.9644,5.8547,5.9125,95220,0
2009-06-12,5.9298,5.9644,5.8547,5.9413,117769,0
2009-06-15,5.9298,5.9298,5.7741,5.8433,79214,0
2009-06-16,5.7163,5.8835,5.7163,5.7914,82948,0
2009-06-17,5.8259,5.8259,5.7106,5.7395,89070,0
2009-06-18,5.6992,5.6992,5.5663,5.6123,83810,0
2009-06-19,5.6356,5.6759,5.595,5.6298,73009,0
2009-06-22,5.5373,5.595,5.3296,5.3991,233542,0
2009-06-23,5.4163,5.4794,5.3585,5.4106,188609,0
2009-06-24,5.4163,5.5549,5.4163,5.4857,128811,0
2009-06-25,5.4971,5.6526,5.4912,5.6526,128001,0
2009-06-26,5.5893,5.6878,5.5893,5.6878,92069,0
2009-06-29,5.7221,5.7741,5.6411,5.7106,220322,0
2009-06-30,5.797,5.797,5.595,5.7106,150092,0
2009-07-01,5.7221,5.8661,5.7163,5.8373,239638,0
2009-07-02,5.7623,5.7741,5.6814,5.7507,96096,0
2009-07-06,5.6814,5.797,5.6814,5.7914,219716,0
2009-07-07,5.7568,5.7568,5.5776,5.6183,140748,0
2009-07-08,5.624,5.6588,5.5488,5.5722,154915,0
2009-07-09,5.6123,5.6931,5.5488,5.5893,116205,0
2009-07-10,5.5722,5.624,5.5203,5.5488,73011,0
2009-07-13,5.5838,5.7048,5.5549,5.6702,90047,0
2009-07-14,5.6641,5.7395,5.6641,5.7048,57020,0
2009-07-15,5.849,5.8779,5.7914,5.8661,85265,0
2009-07-16,5.9757,5.9757,5.8259,5.9413,125045,0
2009-07-17,5.9298,6.0567,5.8893,5.9469,120840,0
2009-07-20,5.9469,6.1086,5.9469,6.074,143616,0
2009-07-21,6.0625,6.1664,6.0451,6.1315,127441,0
2009-07-22,6.1142,6.1779,6.0854,6.1203,86760,0
2009-07-23,6.0914,6.4087,6.0914,6.2874,196065,0
2009-07-24,6.3162,6.3449,6.2355,6.3449,48864,0
2009-07-27,6.3449,6.3679,6.2413,6.3333,85705,0
2009-07-28,6.3277,6.3393,6.2413,6.2988,61661,0
2009-07-29,6.247,6.3102,6.1546,6.195,125139,0
2009-07-30,6.2874,6.3509,6.2124,6.2931,112345,0
2009-07-31,6.3102,6.4834,6.2296,6.4025,91439,0
2009-08-03,6.524,6.5757,6.3741,6.5181,129204,0
2009-08-04,6.4603,6.524,6.3509,6.4546,163728,0
2009-08-05,6.42,6.4892,6.3969,6.4489,81225,0
2009-08-06,6.4603,6.5181,6.4025,6.5123,107570,0
2009-08-07,6.5181,6.7603,6.4892,6.5123,207751,0
2009-08-10,6.5123,6.5989,6.3449,6.4087,424027,0
2009-08-11,6.4142,6.4142,6.3509,6.3565,71118,0
2009-08-12,6.3565,6.5468,6.3565,6.4952,109526,0
2009-08-13,6.5933,6.5989,6.3969,6.587,110391,0
2009-08-14,6.5123,6.5181,6.3449,6.4834,141674,0
2009-08-17,6.3449,6.3449,6.2296,6.2988,77643,0
2009-08-18,6.3102,6.3393,6.2645,6.2874,44100,0
2009-08-19,6.2584,6.42,6.2124,6.3046,117026,0
2009-08-20,6.3277,6.4546,6.224,6.4087,131958,0
2009-08-21,6.4376,6.587,6.4376,6.5468,117524,0
2009-08-24,6.5757,6.5933,6.4025,6.5123,118692,0
2009-08-25,6.4777,6.5757,6.4718,6.4777,102066,0
2009-08-26,6.5123,6.587,6.4087,6.5123,97720,0
2009-08-27,6.4603,6.4834,6.3162,6.4718,194093,0
2009-08-28,6.4489,6.628,6.4142,6.4313,397658,0
2009-08-31,6.3741,6.4892,6.3393,6.3741,151297,0
2009-09-01,6.3393,6.4376,6.2815,6.2988,218820,0
2009-09-02,6.2874,6.3102,6.2645,6.27,90424,0
2009-09-03,6.3449,6.3741,6.2874,6.3219,62636,0
2009-09-04,6.2931,6.42,6.2874,6.42,70054,0
2009-09-08,6.4834,6.5411,6.42,6.5295,110730,0
2009-09-09,6.5354,6.6853,6.4952,6.6395,160496,0
2009-09-10,6.587,6.7314,6.5181,6.6797,86931,0
2009-09-11,6.6971,6.7489,6.6566,6.7141,80850,0
2009-09-14,6.6853,6.7314,6.5757,6.691,90720,0
2009-09-15,6.6797,6.8468,6.6797,6.8294,171668,0
2009-09-16,6.8294,6.9852,6.8125,6.9623,124562,0
2009-09-17,6.9276,7.0255,6.8353,6.893,109642,0
2009-09-18,6.9392,7.014,6.9162,6.9623,100034,0
2009-09-21,6.8756,6.8756,6.7837,6.8241,167600,0
2009-09-22,6.9105,6.9683,6.7545,6.8814,163049,0
2009-09-23,6.893,6.9739,6.8641,6.9218,148599,0
2009-09-24,6.9105,6.9162,6.6395,6.7489,115993,0
2009-09-25,6.691,6.7774,6.691,6.7721,75078,0
2009-09-28,6.7774,6.8641,6.7374,6.8125,58441,0
2009-09-29,6.7951,6.8353,6.72,6.8064,124645,0
2009-09-30,6.87,6.87,6.7489,6.8468,120277,0
2009-10-01,6.8064,6.8468,6.7428,6.7545,198023,0
2009-10-02,6.7489,6.7721,6.6333,6.7258,193780,0
2009-10-05,6.7545,6.8582,6.7086,6.8241,127155,0
2009-10-06,6.8353,6.8987,6.7721,6.8468,120235,0
2009-10-07,6.7837,6.9105,6.7428,6.9044,94749,0
2009-10-08,6.9218,6.9507,6.8412,6.8641,108748,0
2009-10-09,6.8872,6.9623,6.8582,6.9218,80935,0
2009-10-12,6.9507,6.9739,6.8582,6.8987,58166,0
2009-10-13,6.8412,6.8641,6.6624,6.8582,105699,0
2009-10-14,6.8987,6.9392,6.8872,6.9162,105332,0
2009-10-15,6.8006,6.9162,6.8006,6.9162,199905,0
2009-10-16,6.8468,6.9449,6.8353,6.9218,146386,0
2009-10-19,6.87,7.0309,6.87,6.9739,124811,0
2009-10-20,6.9852,6.9911,6.8582,6.9044,208879,0
2009-10-21,6.9044,6.9507,6.8241,6.8241,107249,0
2009-10-22,6.7837,6.9044,6.7837,6.8641,176098,0
2009-10-23,6.8872,6.9105,6.8006,6.8468,133315,0
2009-10-26,6.8125,6.9044,6.7374,6.8064,123274,0
2009-10-27,6.8064,6.8178,6.7026,6.7545,70125,0
2009-10-28,6.7374,6.7489,6.5295,6.5295,208134,0
2009-10-29,6.5989,6.6566,6.5005,6.6508,170789,0
2009-10-30,6.587,6.6333,6.3046,6.3565,322440,0
2009-11-02,6.3624,6.5295,6.2874,6.4376,129803,0
2009-11-03,6.4087,6.4376,6.3741,6.4087,58844,0
2009-11-04,6.4313,6.5582,6.4313,6.4661,124357,0
2009-11-05,6.5468,6.6737,6.4952,6.6106,128375,0
2009-11-06,6.5933,6.6045,6.5295,6.5817,58259,0
2009-11-09,6.5989,6.7603,6.5933,6.6737,184384,0
2009-11-10,6.691,6.7141,6.5989,6.6737,87887,0
2009-11-11,6.6853,6.7258,6.6508,6.7141,128940,0
2009-11-12,6.6971,6.7258,6.6333,6.6624,150425,0
2009-11-13,6.6447,6.7026,6.622,6.691,132687,0
2009-11-16,6.6737,6.8006,6.6737,6.7374,98208,0
2009-11-17,6.6853,6.7603,6.6853,6.7428,138123,0
2009-11-18,6.7086,6.7603,6.691,6.7314,117624,0
2009-11-19,6.6624,6.7258,6.6106,6.6624,133622,0
2009-11-20,6.5989,6.72,6.587,6.6737,76638,0
2009-11-23,6.7489,6.8064,6.6853,6.7314,100732,0
2009-11-24,6.7086,6.8006,6.6508,6.7489,176719,0
2009-11-25,6.7428,6.8064,6.7314,6.7774,54037,0
2009-11-27,6.6333,6.7545,6.6333,6.6971,44259,0
2009-11-30,6.7374,6.8294,6.7026,6.7892,103625,0
2009-12-01,6.8641,6.8814,6.7951,6.8582,96159,0
2009-12-02,6.8178,6.8987,6.8178,6.8814,88781,0
2009-12-03,6.893,6.9044,6.8064,6.8064,133300,0
2009-12-04,6.8641,6.8987,6.8006,6.8528,116616,0
2009-12-07,6.8178,6.8582,6.7837,6.8006,77543,0
2009-12-08,6.7721,6.7951,6.7258,6.7603,74762,0
2009-12-09,6.7774,6.8178,6.7603,6.7774,95971,0
2009-12-10,6.7837,6.8528,6.7837,6.8412,117427,0
2009-12-11,6.8641,6.8641,6.8178,6.8528,118474,0
2009-12-14,6.87,6.9105,6.87,6.8987,112273,0
2009-12-15,6.8641,6.9507,6.8641,6.9105,138865,0
2009-12-16,6.9565,6.9796,6.9276,6.9392,93651,0
2009-12-17,6.87,6.9969,6.87,6.9683,221432,0
2009-12-18,6.9969,7.0199,6.9162,7.0021,169623,0
2009-12-21,6.8756,6.9276,6.8756,6.9162,120427,0
2009-12-22,6.8814,6.9683,6.8814,6.9507,116113,0
2009-12-23,6.9507,7.0309,6.9507,7.0083,98302,0
2009-12-24,7.1235,7.1235,6.9739,7.0255,45733,0
2009-12-28,7.0659,7.0659,6.9623,7.0487,125268,0
2009-12-29,7.0551,7.0551,6.9333,7.014,139982,0
2009-12-30,6.9333,7.0083,6.9276,6.9969,206099,0
2009-12-31,7.0255,7.0837,6.9852,6.9969,166186,0
2010-01-04,7.0309,7.17,7.0309,7.1235,285084,0
2010-01-05,7.0597,7.1351,7.0551,7.1351,273707,0
2010-01-06,7.1291,7.1874,7.0884,7.17,151421,0
2010-01-07,7.1755,7.2099,7.1003,7.1407,113710,0
2010-01-08,7.0775,7.1639,7.0775,7.1639,190055,0
2010-01-11,7.1639,7.2099,7.1407,7.1933,130126,0
2010-01-12,7.1468,7.2045,7.1291,7.1468,120748,0
2010-01-13,7.1812,7.2099,7.1468,7.17,188571,0
2010-01-14,7.1933,7.2453,7.1639,7.2393,135605,0
2010-01-15,7.2393,7.2393,7.1468,7.1639,122975,0
2010-01-19,7.1933,7.2453,7.1589,7.1988,93711,0
2010-01-20,7.17,7.1755,7.0884,7.1291,180906,0
2010-01-21,7.1933,7.1933,6.9969,7.0255,279524,0
2010-01-22,7.014,7.0309,6.8987,6.9044,152897,0
2010-01-25,6.9449,6.9796,6.9044,6.9565,133343,0
2010-01-26,6.9105,6.9449,6.8872,6.8987,139063,0
2010-01-27,6.8872,6.8872,6.7489,6.87,215244,0
2010-01-28,6.893,6.893,6.7428,6.7892,109986,0
2010-01-29,6.8064,6.8468,6.6737,6.7026,92954,0
2010-02-01,6.7721,6.8125,6.7489,6.7951,115225,0
2010-02-02,6.7951,6.9276,6.7951,6.9276,78004,0
2010-02-03,6.9105,6.9683,6.8872,6.9392,92029,0
2010-02-04,6.8814,6.8814,6.7489,6.7603,99572,0
2010-02-05,6.7603,6.7603,6.4718,6.668,255668,0
2010-02-08,6.6737,6.6737,6.5933,6.622,146035,0
2010-02-09,6.6508,6.7428,6.6106,6.691,125163,0
2010-02-10,6.7141,6.7428,6.6045,6.7026,88891,0
2010-02-11,6.6737,6.7659,6.6737,6.7428,105545,0
2010-02-12,6.7086,6.7892,6.6624,6.72,55447,0
2010-02-16,6.8241,6.9218,6.7659,6.893,160471,0
2010-02-17,6.9044,6.9449,6.8582,6.8641,114266,0
2010-02-18,6.8528,6.9507,6.8528,6.9162,70820,0
2010-02-19,6.8468,6.9623,6.8468,6.9162,110754,0
2010-02-22,7.0199,7.0199,6.8987,6.9276,85990,0
2010-02-23,6.9162,6.9392,6.8528,6.87,262372,0
2010-02-24,6.87,6.9911,6.87,6.9449,159898,0
2010-02-25,6.8528,6.9683,6.8178,6.9449,121512,0
2010-02-26,6.9852,7.0255,6.9449,7.0083,110684,0
2010-03-01,7.0309,7.1179,7.0309,7.1003,77272,0
2010-03-02,7.1123,7.1755,7.0837,7.1062,112617,0
2010-03-03,7.1123,7.1755,7.0775,7.1003,188449,0
2010-03-04,7.1062,7.1407,7.0775,7.0946,101019,0
2010-03-05,7.1179,7.2393,7.1179,7.2099,127388,0
2010-03-08,7.2099,7.2333,7.1812,7.1874,117387,0
2010-03-09,7.1812,7.2393,7.17,7.2219,86508,0
2010-03-10,7.1933,7.2966,7.1933,7.2626,136613,0
2010-03-11,7.1812,7.2796,7.1812,7.2796,111661,0
2010-03-12,7.2912,7.3081,7.2453,7.2626,107804,0
2010-03-15,7.2565,7.2796,7.1988,7.2565,110329,0
2010-03-16,7.2737,7.3204,7.2504,7.3019,130907,0
2010-03-17,7.3081,7.4409,7.3081,7.3309,141802,0
2010-03-18,7.3486,7.3945,7.3019,7.3486,71921,0
2010-03-19,7.3371,7.383,7.2966,7.3257,181275,0
2010-03-22,7.1528,7.2393,7.1179,7.2333,147376,0
2010-03-23,7.2219,7.2565,7.1812,7.2159,164128,0
2010-03-24,7.1988,7.2272,7.1468,7.1874,152668,0
2010-03-25,7.2099,7.2675,7.1812,7.2099,140038,0
2010-03-26,7.2565,7.2796,7.2099,7.2159,117162,0
2010-03-29,7.2333,7.2966,7.1933,7.2675,70151,0
2010-03-30,7.2565,7.3717,7.1933,7.2737,107349,0
2010-03-31,7.2796,7.3081,7.1874,7.2393,77003,0
2010-04-01,7.2504,7.3204,7.2393,7.3204,89702,0
2010-04-05,7.3777,7.4183,7.2912,7.4122,127778,0
2010-04-06,7.3426,7.4464,7.3426,7.4409,100465,0
2010-04-07,7.4122,7.4354,7.3653,7.4009,118333,0
2010-04-08,7.383,7.3893,7.3257,7.3653,87090,0
2010-04-09,7.383,7.4122,7.383,7.383,33970,0
2010-04-12,7.4122,7.4122,7.3777,7.3945,52698,0
2010-04-13,7.3653,7.4464,7.3426,7.4464,69505,0
2010-04-14,7.4354,7.4582,7.4183,7.4409,175556,0
2010-04-15,7.4237,7.4526,7.4183,7.4183,95137,0
2010-04-16,7.4237,7.4237,7.2675,7.2966,202860,0
2010-04-19,7.2675,7.3142,7.2453,7.2858,157555,0
2010-04-20,7.3019,7.3717,7.3019,7.3653,174299,0
2010-04-21,7.3717,7.4183,7.3257,7.3371,100844,0
2010-04-22,7.2966,7.3653,7.2565,7.3371,53470,0
2010-04-23,7.311,7.4456,7.311,7.4169,51479,0
2010-04-26,7.4464,7.4807,7.4237,7.4807,136627,0
2010-04-27,7.47,7.4807,7.3019,7.3081,123300,0
2010-04-28,7.3426,7.383,7.3142,7.3653,83358,0
2010-04-29,7.3945,7.476,7.3945,7.4464,99129,0
2010-04-30,7.4293,7.47,7.3486,7.3653,129620,0
2010-05-03,7.4183,7.533,7.4009,7.4526,71877,0
2010-05-04,7.4183,7.4183,7.3142,7.3653,130628,0
2010-05-05,7.3142,7.3142,7.2045,7.2272,220032,0
2010-05-06,7.1528,7.1812,6.1203,6.9105,697100,0
2010-05-07,6.8872,6.8872,6.5643,6.7314,229923,0
2010-05-10,7.3653,7.3653,6.8756,7.0199,213528,0
2010-05-11,6.9218,7.0775,6.9218,7.0255,104269,0
2010-05-12,7.0946,7.1123,7.014,7.1003,117128,0
2010-05-13,7.0659,7.1179,7.0487,7.0659,72518,0
2010-05-14,6.9911,7.0199,6.9044,6.9739,134570,0
2010-05-17,6.9739,7.0021,6.8468,6.9333,108864,0
2010-05-18,6.9911,7.0083,6.7837,6.8756,213852,0
2010-05-19,6.8064,6.8241,6.7026,6.8178,224234,0
2010-05-20,6.72,6.72,6.5005,6.5933,481164,0
2010-05-21,6.4661,6.5933,6.4025,6.5468,278032,0
2010-05-24,6.5181,6.5643,6.4661,6.4952,156572,0
2010-05-25,6.3796,6.4603,6.27,6.4546,309551,0
2010-05-26,6.4892,6.6045,6.4892,6.5411,190981,0
2010-05-27,6.6333,6.7892,6.5582,6.7892,315476,0
2010-05-28,6.7774,6.8528,6.6971,6.8528,216314,0
2010-06-01,6.7258,6.8064,6.7258,6.7774,135649,0
2010-06-02,6.8294,6.9507,6.8006,6.9449,130164,0
2010-06-03,6.9507,6.9565,6.8006,6.9105,109138,0
2010-06-04,6.8006,6.8353,6.6508,6.6797,143811,0
2010-06-07,6.6624,6.8006,6.6045,6.6508,117324,0
2010-06-08,6.6395,6.7141,6.5933,6.7141,128588,0
2010-06-09,6.7141,6.8412,6.6447,6.691,127845,0
2010-06-10,6.7374,6.9796,6.72,6.9796,122971,0
2010-06-11,6.893,6.9796,6.893,6.9796,65513,0
2010-06-14,7.014,7.0309,6.8987,6.8987,78121,0
2010-06-15,6.9683,7.0255,6.9218,7.0255,74830,0
2010-06-16,6.9969,7.0309,6.9507,6.9796,88178,0
2010-06-17,6.9911,7.0199,6.9796,7.0021,44302,0
2010-06-18,6.9911,7.1062,6.9911,7.1003,63001,0
2010-06-21,7.1179,7.1179,6.8872,6.9218,93041,0
2010-06-22,6.9044,6.9218,6.7721,6.7721,156573,0
2010-06-23,6.7951,6.7951,6.7141,6.7774,131556,0
2010-06-24,6.7603,6.7659,6.6624,6.668,121073,0
2010-06-25,6.7086,6.7951,6.6566,6.7951,59581,0
2010-06-28,6.7774,6.8412,6.7489,6.8412,72378,0
2010-06-29,6.7489,6.7489,6.6106,6.6447,108594,0
2010-06-30,6.6765,6.7968,6.5747,6.6046,96845,0
2010-07-01,6.5528,6.6447,6.3624,6.628,185326,0
2010-07-02,6.6045,6.668,6.5411,6.622,129193,0
2010-07-06,6.7314,6.8641,6.5181,6.5354,210778,0
2010-07-07,6.5582,6.7086,6.5582,6.6971,131599,0
2010-07-08,6.7374,6.9105,6.6737,6.8641,82902,0
2010-07-09,6.8178,6.8294,6.7545,6.7837,124645,0
2010-07-12,6.7428,6.8125,6.7374,6.7892,63939,0
2010-07-13,6.8178,6.8641,6.8006,6.8528,172586,0
2010-07-14,6.8241,6.8468,6.7489,6.8006,117139,0
2010-07-15,6.8125,6.8178,6.72,6.8178,93779,0
2010-07-16,6.8006,6.8006,6.6797,6.691,66274,0
2010-07-19,6.72,6.7774,6.7086,6.7428,78693,0
2010-07-20,6.7141,6.8241,6.691,6.8241,107876,0
2010-07-21,6.8241,6.8528,6.7659,6.8006,125748,0
2010-07-22,6.8582,7.0551,6.8582,7.0551,302376,0
2010-07-23,7.0083,7.1179,6.9796,7.1003,147178,0
2010-07-26,7.1062,7.1639,7.1062,7.1468,76409,0
2010-07-27,7.17,7.1988,7.0428,7.1235,101766,0
2010-07-28,7.1179,7.1179,7.0255,7.0718,87468,0
2010-07-29,7.1123,7.17,7.0199,7.0428,110705,0
2010-07-30,6.9969,7.0946,6.9507,7.0372,67149,0
2010-08-02,7.1528,7.2966,7.1291,7.2219,121993,0
2010-08-03,7.1639,7.1874,7.1003,7.1407,101643,0
2010-08-04,7.17,7.2393,7.1468,7.1988,67159,0
2010-08-05,7.1528,7.2393,7.1468,7.1528,77955,0
2010-08-06,7.1235,7.2219,7.1179,7.1874,76477,0
2010-08-09,7.1812,7.2737,7.1528,7.2504,101580,0
2010-08-10,7.1933,7.2504,7.0837,7.1812,70397,0
2010-08-11,7.0255,7.1123,7.0021,7.0083,198773,0
2010-08-12,6.9507,7.0083,6.9392,6.9683,152122,0
2010-08-13,6.9683,7.0487,6.9683,6.9911,107691,0
2010-08-16,6.9796,7.0884,6.9796,7.0372,71110,0
2010-08-17,7.0837,7.1988,7.0837,7.1988,74688,0
2010-08-18,7.17,7.1812,7.1468,7.1468,79439,0
2010-08-19,7.1755,7.1755,6.9911,6.9911,75920,0
2010-08-20,6.9683,7.0255,6.9683,7.0083,62619,0
2010-08-23,7.0372,7.1291,7.0199,7.0372,108370,0
2010-08-24,6.9969,7.014,6.9333,6.9392,96912,0
2010-08-25,6.9392,6.9683,6.8756,6.9623,214738,0
2010-08-26,6.9623,7.0309,6.8641,6.9333,101994,0
2010-08-27,6.9623,7.0309,6.8641,7.014,115623,0
2010-08-30,6.9796,7.0021,6.9333,6.9449,81866,0
2010-08-31,6.9523,7.0223,6.9049,6.97,110821,0
2010-09-01,7.0659,7.1407,7.0659,7.0946,130397,0
2010-09-02,7.0837,7.1291,7.0837,7.1062,56309,0
2010-09-03,7.1468,7.1874,7.1179,7.1812,94552,0
2010-09-07,7.17,7.2393,7.0837,7.1062,134766,0
2010-09-08,7.1407,7.2333,7.1407,7.2272,170601,0
2010-09-09,7.2966,7.2966,7.2333,7.2565,61946,0
2010-09-10,7.2737,7.3257,7.1933,7.3142,121763,0
2010-09-13,7.3945,7.3945,7.3204,7.3309,123311,0
2010-09-14,7.3019,7.383,7.3019,7.3486,66284,0
2010-09-15,7.3371,7.3717,7.3081,7.3426,82798,0
2010-09-16,7.4409,7.4807,7.3371,7.3945,196668,0
2010-09-17,7.4122,7.4464,7.3777,7.383,90222,0
2010-09-20,7.3945,7.4924,7.3717,7.4409,138359,0
2010-09-21,7.4237,7.47,7.2796,7.3142,205880,0
2010-09-22,7.1933,7.2912,7.1933,7.2796,179044,0
2010-09-23,7.2504,7.2504,7.1874,7.1988,125946,0
2010-09-24,7.2626,7.3426,7.2393,7.2737,87071,0
2010-09-27,7.3019,7.3019,7.2333,7.2565,107359,0
2010-09-28,7.2912,7.3019,7.2272,7.2966,117142,0
2010-09-29,7.2626,7.3777,7.2626,7.3081,138946,0
2010-09-30,7.3931,7.4169,7.2758,7.3762,96759,0
2010-10-01,7.3945,7.4409,7.3426,7.4009,169701,0
2010-10-04,7.4009,7.4061,7.3081,7.3371,137465,0
2010-10-05,7.4009,7.4871,7.383,7.4237,179151,0
2010-10-06,7.4293,7.4354,7.3426,7.3717,100831,0
2010-10-07,7.4293,7.4293,7.3204,7.3717,88540,0
2010-10-08,7.3601,7.5449,7.3601,7.5213,169710,0
2010-10-11,7.4988,7.5165,7.4354,7.47,93977,0
2010-10-12,7.4354,7.5392,7.4061,7.5268,109008,0
2010-10-13,7.5673,7.6076,7.5213,7.5392,144610,0
2010-10-14,7.533,7.5449,7.4464,7.4871,165775,0
2010-10-15,7.5106,7.5852,7.4409,7.5213,96198,0
2010-10-18,7.5106,7.5736,7.4807,7.5449,86304,0
2010-10-19,7.5106,7.5917,7.4526,7.4582,115480,0
2010-10-20,7.4582,7.5798,7.4582,7.4807,126908,0
2010-10-21,7.4924,7.5612,7.4009,7.47,104727,0
2010-10-22,7.47,7.5449,7.4582,7.5268,53297,0
2010-10-25,7.6021,7.6021,7.4354,7.4582,221288,0
2010-10-26,7.4582,7.533,7.4061,7.5213,78821,0
2010-10-27,7.4988,7.5392,7.4582,7.5213,65528,0
2010-10-28,7.5449,7.5852,7.47,7.5449,89377,0
2010-10-29,7.53,7.5972,7.5057,7.5727,88168,0
2010-11-01,7.6076,7.7297,7.6076,7.7297,292424,0
2010-11-02,7.7695,7.7818,7.6428,7.677,173297,0
2010-11-03,7.677,7.8272,7.5852,7.7297,298393,0
2010-11-04,7.8039,7.885,7.7695,7.8615,116997,0
2010-11-05,7.8794,8.0287,7.8615,7.9198,200219,0
2010-11-08,7.9021,7.9422,7.7978,7.8573,140279,0
2010-11-09,7.885,7.9422,7.7924,7.833,117753,0
2010-11-10,7.7978,7.8729,7.7468,7.7573,179159,0
2010-11-11,7.6722,7.741,7.6261,7.689,79246,0
2010-11-12,7.6315,7.6484,7.5213,7.5612,89674,0
2010-11-15,7.5565,7.7128,7.551,7.6363,124778,0
2010-11-16,7.6139,7.6139,7.3546,7.4582,158082,0
2010-11-17,7.4237,7.476,7.3653,7.3893,77142,0
2010-11-18,7.4636,7.5736,7.4409,7.5612,73396,0
2010-11-19,7.4636,7.5972,7.4464,7.5972,54621,0
2010-11-22,7.5673,7.6261,7.5268,7.6261,107457,0
2010-11-23,7.504,7.5852,7.504,7.533,78418,0
2010-11-24,7.5798,7.6546,7.5736,7.6546,78850,0
2010-11-26,7.5917,7.6658,7.5736,7.6363,21403,0
2010-11-29,7.5612,7.6832,7.5612,7.6603,68463,0
2010-11-30,7.6357,7.7762,7.5991,7.7111,94321,0
2010-12-01,7.741,7.833,7.7297,7.833,94473,0
2010-12-02,7.81,7.8272,7.741,7.81,70129,0
2010-12-03,7.7818,7.9249,7.6428,7.8039,74395,0
2010-12-06,7.7573,7.7695,7.7065,7.7573,126359,0
2010-12-07,7.7874,7.8039,7.6722,7.6722,95060,0
2010-12-08,7.6484,7.764,7.6261,7.689,56037,0
2010-12-09,7.6658,7.6832,7.5106,7.5673,126525,0
2010-12-10,7.5673,7.5673,7.4988,7.5213,89461,0
2010-12-13,7.5673,7.5673,7.4464,7.4636,78115,0
2010-12-14,7.4409,7.5165,7.4354,7.504,158644,0
2010-12-15,7.4464,7.504,7.3257,7.3653,140256,0
2010-12-16,7.3464,7.4519,7.2872,7.3868,168784,0
2010-12-17,7.383,7.4183,7.3546,7.4183,103044,0
2010-12-20,7.4636,7.4988,7.4409,7.4526,108401,0
2010-12-21,7.47,7.6196,7.47,7.5852,163208,0
2010-12-22,7.4183,7.5213,7.383,7.5213,165481,0
2010-12-23,7.4636,7.4988,7.4122,7.4988,105681,0
2010-12-27,7.476,7.5268,7.4354,7.5106,59416,0
2010-12-28,7.5449,7.5917,7.4807,7.551,113504,0
2010-12-29,7.4567,7.5106,7.4442,7.4752,127429,0
2010-12-30,7.4924,7.5165,7.462,7.4924,95656,0
2010-12-31,7.4916,7.5222,7.4784,7.5165,77153,0
2011-01-03,7.533,7.6953,7.533,7.689,198253,0
2011-01-04,7.6722,7.7065,7.6428,7.6546,173206,0
2011-01-05,7.6139,7.7532,7.6139,7.7355,210254,0
2011-01-06,7.7001,7.7468,7.6315,7.6484,122871,0
2011-01-07,7.6658,7.764,7.6658,7.764,188423,0
2011-01-10,7.7355,7.7818,7.7355,7.7818,94705,0
2011-01-11,7.7924,7.81,7.7532,7.7532,54116,0
2011-01-12,7.833,7.8386,7.3945,7.7762,1824357,0
2011-01-13,7.764,7.764,7.6484,7.6658,113300,0
2011-01-14,7.6832,7.7297,7.6546,7.6832,60896,0
2011-01-18,7.6832,7.7001,7.6021,7.6363,107216,0
2011-01-19,7.6021,7.6139,7.5565,7.5673,60762,0
2011-01-20,7.551,7.5917,7.533,7.5612,56640,0
2011-01-21,7.5565,7.5852,7.533,7.551,76838,0
2011-01-24,7.551,7.6261,7.5268,7.6261,115975,0
2011-01-25,7.6315,7.6315,7.533,7.5917,93572,0
2011-01-26,7.5852,7.6261,7.5798,7.6196,118711,0
2011-01-27,7.6261,7.6603,7.6076,7.6363,132261,0
2011-01-28,7.6196,7.6363,7.4988,7.5165,61972,0
2011-01-31,7.5222,7.5852,7.5222,7.5597,107650,0
2011-02-01,7.6261,7.6546,7.6021,7.6428,235024,0
2011-02-02,7.6428,7.6603,7.6363,7.6428,166140,0
2011-02-03,7.6484,7.6603,7.6139,7.6484,106630,0
2011-02-04,7.6484,7.6658,7.6261,7.6546,205366,0
2011-02-07,7.6546,7.7874,7.6546,7.7573,247727,0
2011-02-08,7.7468,7.7762,7.7297,7.741,166136,0
2011-02-09,7.7297,7.741,7.6546,7.689,230765,0
2011-02-10,7.6363,7.7468,7.6315,7.7177,96443,0
2011-02-11,7.6484,7.7818,7.6484,7.7297,103307,0
2011-02-14,7.7297,7.7874,7.7128,7.7874,158074,0
2011-02-15,7.7762,7.7762,7.7177,7.7573,88466,0
2011-02-16,7.7532,7.8272,7.7532,7.81,105646,0
2011-02-18,7.8509,7.8615,7.8039,7.8445,210207,0
2011-02-22,7.7924,7.8039,7.677,7.7177,115021,0
2011-02-23,7.7128,7.7532,7.6139,7.6658,172286,0
2011-02-24,7.6428,7.6953,7.6076,7.6722,116013,0
2011-02-25,7.6832,7.7177,7.6603,7.7128,115161,0
2011-02-28,7.7329,7.7753,7.72,7.7753,122355,0
2011-03-01,7.7933,7.7933,7.6992,7.7049,125990,0
2011-03-02,7.7161,7.7762,7.7111,7.7524,180607,0
2011-03-03,7.811,7.8638,7.811,7.8638,112382,0
2011-03-04,7.8224,7.8524,7.7695,7.8224,100434,0
2011-03-07,7.8509,7.8509,7.7355,7.7695,136844,0
2011-03-08,7.7695,7.8573,7.7573,7.8573,111233,0
2011-03-09,7.8816,7.9165,7.7986,7.829,108742,0
2011-03-10,7.7762,7.7874,7.7111,7.7161,113125,0
2011-03-11,7.6587,7.7874,7.6587,7.7818,128933,0
2011-03-14,7.7161,7.7573,7.6635,7.7225,89902,0
2011-03-15,7.5173,7.693,7.5173,7.6809,191163,0
2011-03-16,7.6864,7.7161,7.5346,7.5636,198477,0
2011-03-17,7.6363,7.6778,7.6244,7.6546,141264,0
2011-03-18,7.7111,7.7345,7.6587,7.693,62901,0
2011-03-21,7.7695,7.7986,7.7573,7.7695,74147,0
2011-03-22,7.8224,7.8583,7.7401,7.7818,128387,0
2011-03-23,7.7874,7.846,7.7161,7.8224,78375,0
2011-03-24,7.846,7.9053,7.8337,7.8876,103339,0
2011-03-25,7.9108,7.9357,7.8876,7.8876,83047,0
2011-03-28,7.9165,7.9357,7.8876,7.894,76057,0
2011-03-29,7.8337,7.9357,7.8337,7.9225,117913,0
2011-03-30,7.9697,7.9697,7.9108,7.9357,172376,0
2011-03-31,7.9233,7.9751,7.9165,7.9422,123735,0
2011-04-01,7.9632,7.999,7.9108,7.9697,140950,0
2011-04-04,7.9923,8.0114,7.9517,7.9697,122667,0
2011-04-05,7.9466,8.0114,7.9357,7.9772,121038,0
2011-04-06,8.0164,8.0223,7.9865,8.0164,68034,0
2011-04-07,8.0114,8.0278,7.9517,7.9772,101938,0
2011-04-08,8.0114,8.0164,7.9357,7.9466,60708,0
2011-04-11,7.9697,8.0164,7.9165,7.9357,75553,0
2011-04-12,7.894,7.929,7.8337,7.8876,105482,0
2011-04-13,7.9225,7.9406,7.846,7.894,90707,0
2011-04-14,7.8816,7.8816,7.8403,7.8638,94467,0
2011-04-15,7.894,7.929,7.8754,7.8816,55126,0
2011-04-18,7.8524,7.8524,7.811,7.8224,88572,0
2011-04-19,7.8524,7.8989,7.8524,7.8989,34063,0
2011-04-20,7.9581,7.9923,7.9466,7.9466,120296,0
2011-04-21,7.9697,7.9923,7.9517,7.9772,52557,0
2011-04-25,7.9581,7.9865,7.9466,7.9772,125210,0
2011-04-26,7.9923,8.034,7.9865,8.0223,106536,0
2011-04-27,8.0466,8.087,8.0164,8.0697,93688,0
2011-04-28,8.0573,8.1102,8.0573,8.0938,98813,0
2011-04-29,8.0616,8.1179,8.0297,8.0795,183789,0
2011-05-02,8.0989,8.0989,8.0396,8.0573,80333,0
2011-05-03,8.0396,8.0573,7.9807,8.0521,113677,0
2011-05-04,8.034,8.034,7.9406,7.9807,98610,0
2011-05-05,7.9225,7.9581,7.7695,7.7874,188417,0
2011-05-06,7.8583,7.9225,7.8403,7.8816,81063,0
2011-05-09,7.8754,7.9517,7.8754,7.9108,50741,0
2011-05-10,7.929,7.999,7.929,7.9865,80975,0
2011-05-11,7.9772,7.9772,7.9165,7.9406,92768,0
2011-05-12,7.9466,7.9865,7.8816,7.9865,64256,0
2011-05-13,7.9865,7.9865,7.9225,7.9357,60382,0
2011-05-16,7.9165,7.9697,7.8989,7.9165,61547,0
2011-05-17,7.9165,7.929,7.8583,7.8876,120542,0
2011-05-18,7.8989,7.9697,7.8816,7.9225,131393,0
2011-05-19,7.9632,7.999,7.9406,7.9865,153575,0
2011-05-20,7.9482,7.9898,7.9376,7.9609,64241,0
2011-05-23,7.9053,7.9053,7.8638,7.9053,123299,0
2011-05-24,7.929,7.9466,7.9108,7.929,116124,0
2011-05-25,7.9108,7.9632,7.8989,7.9357,77423,0
2011-05-26,7.929,7.9865,7.9053,7.9632,87755,0
2011-05-27,7.9964,8.0323,7.9772,8.009,92727,0
2011-05-31,8.0563,8.0823,8.0323,8.0563,83528,0
2011-06-01,8.0757,8.0813,7.9697,7.9865,138983,0
2011-06-02,7.999,8.0223,7.9406,7.999,103736,0
2011-06-03,7.9537,7.9609,7.9006,7.9482,90071,0
2011-06-06,7.894,7.9517,7.8876,7.8989,89228,0
2011-06-07,7.9376,7.9422,7.9069,7.9182,144976,0
2011-06-08,7.9422,7.9422,7.8583,7.8826,91286,0
2011-06-09,7.8948,7.9733,7.8948,7.9422,87671,0
2011-06-10,7.9006,7.9069,7.8224,7.8337,258362,0
2011-06-13,7.8403,7.8583,7.7678,7.7978,289915,0
2011-06-14,7.81,7.8703,7.7978,7.846,160564,0
2011-06-15,7.81,7.8224,7.7329,7.7623,98032,0
2011-06-16,7.7753,7.8337,7.7443,7.7809,137985,0
2011-06-17,7.8224,7.8337,7.7678,7.7753,96319,0
2011-06-20,7.7809,7.8883,7.7623,7.8337,241325,0
2011-06-21,7.8883,7.9307,7.8646,7.9182,96674,0
2011-06-22,7.9242,7.9609,7.8826,7.9537,183204,0
2011-06-23,7.8948,7.9482,7.8337,7.9482,176883,0
2011-06-24,7.9182,7.9772,7.8646,7.8883,38361,0
2011-06-27,7.9182,7.9482,7.8883,7.9307,82936,0
2011-06-28,7.9307,7.9898,7.9307,7.9772,75032,0
2011-06-29,7.9841,8.0448,7.9664,8.039,76901,0
2011-06-30,8.0364,8.093,7.9615,8.0795,185662,0
2011-07-01,8.0506,8.1519,8.0323,8.1519,153065,0
2011-07-05,8.146,8.1519,8.1102,8.1289,154402,0
2011-07-06,8.093,8.1939,8.068,8.1819,175223,0
2011-07-07,8.2295,8.2723,8.2126,8.2661,88663,0
2011-07-08,8.1579,8.2126,8.1222,8.1579,89017,0
2011-07-11,8.1161,8.1289,8.0622,8.0981,61819,0
2011-07-12,8.068,8.0981,8.0323,8.039,96228,0
2011-07-13,8.068,8.1408,8.0622,8.0747,98904,0
2011-07-14,8.0865,8.1349,8.039,8.1222,114855,0
2011-07-15,8.1222,8.176,8.093,8.1408,69170,0
2011-07-18,8.1102,8.1289,8.0148,8.039,49705,0
2011-07-19,8.0622,8.0981,8.0506,8.0563,72480,0
2011-07-20,8.0865,8.093,8.0148,8.039,139106,0
2011-07-21,8.0622,8.1579,8.0622,8.1043,111648,0
2011-07-22,8.0865,8.1161,8.0622,8.0865,110563,0
2011-07-25,8.0622,8.1161,8.0506,8.0865,89778,0
2011-07-26,8.064,8.0823,8.0199,8.0323,95443,0
2011-07-27,7.9964,7.9964,7.8883,7.9006,62515,0
2011-07-28,7.8859,7.9216,7.8426,7.8606,97281,0
2011-07-29,7.8054,7.8125,7.7152,7.8054,211470,0
2011-08-01,7.9182,7.9307,7.7329,7.829,112285,0
2011-08-02,7.8054,7.8729,7.7392,7.7564,172601,0
2011-08-03,7.7867,7.846,7.6849,7.8337,97966,0
2011-08-04,7.7678,7.7867,7.4924,7.5703,385330,0
2011-08-05,7.6007,7.6428,7.271,7.5165,321551,0
2011-08-08,7.2766,7.2829,6.6765,6.7785,583706,0
2011-08-09,6.8628,7.2227,6.7847,7.2165,401323,0
2011-08-10,7.0304,7.1687,6.9346,7.0783,208765,0
2011-08-11,7.0304,7.4331,7.0304,7.4262,199878,0
2011-08-12,7.4387,7.4807,7.3784,7.4206,72743,0
2011-08-15,7.5222,7.6428,7.5222,7.6309,192574,0
2011-08-16,7.5525,7.6061,7.4988,7.582,124134,0
2011-08-17,7.6244,7.6546,7.504,7.6007,134754,0
2011-08-18,7.4567,7.4864,7.301,7.3363,170001,0
2011-08-19,7.2286,7.4752,7.1385,7.2405,158031,0
2011-08-22,7.4146,7.4262,7.2588,7.2766,84724,0
2011-08-23,7.325,7.4442,7.271,7.4262,104043,0
2011-08-24,7.3837,7.462,7.3784,7.462,71905,0
2011-08-25,7.5106,7.5106,7.3662,7.4262,177113,0
2011-08-26,7.3486,7.5346,7.3363,7.504,58438,0
2011-08-29,7.5589,7.6244,7.5589,7.6188,117881,0
2011-08-30,7.5766,7.6244,7.5461,7.6007,83566,0
2011-08-31,7.6165,7.6983,7.6165,7.6165,74468,0
2011-09-01,7.6309,7.6667,7.5346,7.5589,101211,0
2011-09-02,7.4847,7.5285,7.4098,7.422,59361,0
2011-09-06,7.2729,7.4137,7.2729,7.3708,93382,0
2011-09-07,7.4442,7.5489,7.4442,7.5489,75002,0
2011-09-08,7.4752,7.5917,7.4692,7.5489,110653,0
2011-09-09,7.4871,7.4933,7.3708,7.383,82983,0
2011-09-12,7.2173,7.4022,7.2173,7.383,156708,0
2011-09-13,7.4076,7.4206,7.3525,7.4022,74960,0
2011-09-14,7.4262,7.4933,7.3708,7.4076,117310,0
2011-09-15,7.4752,7.512,7.4137,7.5004,94863,0
2011-09-16,7.5181,7.5558,7.4692,7.4933,91942,0
2011-09-19,7.4206,7.5004,7.3279,7.4442,102670,0
2011-09-20,7.4574,7.53,7.4387,7.4574,76638,0
2011-09-21,7.4503,7.4503,7.2671,7.2789,88736,0
2011-09-22,7.0098,7.2116,6.9603,7.1694,215123,0
2011-09-23,7.0829,7.3156,7.0458,7.3096,317051,0
2011-09-26,7.3341,7.3341,7.1746,7.23,105177,0
2011-09-27,7.3096,7.4137,7.2116,7.2972,144530,0
2011-09-28,7.3035,7.3035,7.0893,7.0954,100250,0
2011-09-29,7.1565,7.1995,7.0458,7.1195,136470,0
2011-09-30,7.1054,7.1755,7.0674,7.1248,216080,0
2011-10-03,7.0643,7.0954,6.9173,6.9173,171068,0
2011-10-04,6.8382,6.9173,6.6114,6.8745,363613,0
2011-10-05,6.8316,7.034,6.7705,7.0155,95170,0
2011-10-06,6.9974,7.132,6.9603,7.1012,109467,0
2011-10-07,7.1195,7.1565,6.9241,7.034,84620,0
2011-10-10,7.0829,7.2789,7.0829,7.2481,56525,0
2011-10-11,7.1805,7.3035,7.1446,7.2061,79425,0
2011-10-12,7.23,7.3279,7.2116,7.2858,92470,0
2011-10-13,7.2173,7.2729,7.1746,7.1933,85092,0
2011-10-14,7.3035,7.3647,7.2729,7.3647,54862,0
2011-10-17,7.3096,7.3156,7.1933,7.1995,57421,0
2011-10-18,7.1874,7.3035,7.1136,7.2173,231844,0
2011-10-19,7.1995,7.2671,7.1694,7.1746,137865,0
2011-10-20,7.1805,7.2603,7.1079,7.2361,59591,0
2011-10-21,7.2912,7.3409,7.23,7.2729,78639,0
2011-10-24,7.2603,7.3708,7.2603,7.3647,96719,0
2011-10-25,7.2972,7.3279,7.2242,7.2858,110669,0
2011-10-26,7.3464,7.3647,7.2789,7.3279,62654,0
2011-10-27,7.4206,7.5057,7.4137,7.4933,161101,0
2011-10-28,7.4442,7.53,7.4022,7.5057,87975,0
2011-10-31,7.3671,7.4503,7.3616,7.4245,75398,0
2011-11-01,7.2972,7.383,7.2173,7.3464,45245,0
2011-11-02,7.3769,7.4322,7.3647,7.383,54769,0
2011-11-03,7.4206,7.4807,7.3769,7.4807,100137,0
2011-11-04,7.422,7.4471,7.3279,7.4354,68677,0
2011-11-07,7.4022,7.4262,7.3525,7.4076,52870,0
2011-11-08,7.4442,7.5181,7.3953,7.4871,85665,0
2011-11-09,7.3584,7.4022,7.2912,7.3035,140501,0
2011-11-10,7.3525,7.383,7.2729,7.3096,180302,0
2011-11-11,7.3525,7.4574,7.3525,7.3769,176674,0
2011-11-14,7.3525,7.4076,7.3409,7.3464,121853,0
2011-11-15,7.3224,7.3647,7.2912,7.3156,102322,0
2011-11-16,7.2912,7.4022,7.2671,7.3525,146794,0
2011-11-17,7.3224,7.3224,7.0643,7.1624,159515,0
2011-11-18,7.1805,7.2061,7.1446,7.1624,81533,0
2011-11-21,7.0767,7.1079,6.9849,7.0525,296109,0
2011-11-22,7.0525,7.1079,7.0155,7.0584,116509,0
2011-11-23,7.0216,7.0281,6.9669,6.9849,70419,0
2011-11-25,6.9726,7.0525,6.9726,7.0216,34592,0
2011-11-28,7.1505,7.1694,7.003,7.0458,206482,0
2011-11-29,7.0525,7.1012,7.0458,7.0643,131194,0
2011-11-30,7.1894,7.2744,7.1894,7.2543,116287,0
2011-12-01,7.2729,7.2729,7.1874,7.1995,170477,0
2011-12-02,7.2595,7.2912,7.2415,7.2851,116192,0
2011-12-05,7.3525,7.4022,7.3035,7.3708,236751,0
2011-12-06,7.3975,7.4409,7.3409,7.4098,121796,0
2011-12-07,7.4038,7.4471,7.3723,7.416,109809,0
2011-12-08,7.4285,7.4285,7.3026,7.3026,116964,0
2011-12-09,7.3347,7.4916,7.3347,7.4603,139907,0
2011-12-12,7.4098,7.4098,7.2851,7.2912,130699,0
2011-12-13,7.3279,7.4038,7.2595,7.2972,136518,0
2011-12-14,7.2912,7.2912,7.1597,7.2151,88558,0
2011-12-15,7.2722,7.3279,7.1407,7.1597,124623,0
2011-12-16,7.2038,7.2972,7.1909,7.2595,109185,0
2011-12-19,7.2415,7.2662,7.0718,7.1094,143244,0
2011-12-20,7.1845,7.3784,7.1845,7.3096,190970,0
2011-12-21,7.3279,7.3541,7.1534,7.3541,151742,0
2011-12-22,7.3906,7.5106,7.3846,7.3975,240102,0
2011-12-23,7.4098,7.4916,7.4038,7.4847,99697,0
2011-12-27,7.4784,7.5541,7.4354,7.5409,130004,0
2011-12-28,7.504,7.5165,7.3224,7.4098,146218,0
2011-12-29,7.416,7.4543,7.3975,7.4285,167150,0
2011-12-30,7.4955,7.5013,7.4627,7.4955,205336,0
2012-01-03,7.5165,7.5972,7.498,7.548,146401,0
2012-01-04,7.5165,7.6165,7.5106,7.61,103582,0
2012-01-05,7.5917,7.6857,7.5658,7.6787,130611,0
2012-01-06,7.6983,7.7234,7.61,7.6739,179907,0
2012-01-09,7.7234,7.7364,7.6857,7.7297,88049,0
2012-01-10,7.7606,7.7924,7.7161,7.7795,82512,0
2012-01-11,7.7736,7.7924,7.7364,7.7858,86211,0
2012-01-12,7.754,7.8176,7.7161,7.8039,66519,0
2012-01-13,7.7858,7.7858,7.6739,7.7606,101305,0
2012-01-17,7.7891,7.8272,7.7254,7.7891,105404,0
2012-01-18,7.8176,7.8606,7.7736,7.8297,50154,0
2012-01-19,7.8233,7.8606,7.811,7.8419,93506,0
2012-01-20,7.8606,7.8729,7.811,7.8355,107329,0
2012-01-23,7.867,7.8989,7.8549,7.8859,87854,0
2012-01-24,7.8729,7.9482,7.8485,7.9376,114262,0
2012-01-25,7.9108,7.9865,7.8729,7.9537,196077,0
2012-01-26,8.0047,8.0795,7.9299,7.9865,218063,0
2012-01-27,7.9422,8.0364,7.9376,8.0297,172840,0
2012-01-30,7.9865,8.0364,7.9482,8.0047,124372,0
2012-01-31,8.019,8.0706,8.0008,8.0706,146815,0
2012-02-01,8.0795,8.1239,8.0795,8.1179,80457,0
2012-02-02,8.105,8.2057,8.0421,8.1368,158809,0
2012-02-03,8.1683,8.2295,8.1495,8.1683,122064,0
2012-02-06,8.105,8.1239,8.0795,8.1111,71127,0
2012-02-07,8.0795,8.1553,8.0795,8.1111,70866,0
2012-02-08,8.1495,8.1495,8.0795,8.105,79669,0
2012-02-09,8.1281,8.1408,8.0964,8.1143,105884,0
2012-02-10,8.0865,8.105,8.0164,8.0491,230712,0
2012-02-13,8.0795,8.1179,8.074,8.105,90692,0
2012-02-14,8.067,8.1683,8.0546,8.1683,269832,0
2012-02-15,8.1368,8.1751,8.105,8.1368,94928,0
2012-02-16,8.1239,8.1921,8.1111,8.1921,98897,0
2012-02-17,8.1869,8.1921,8.1306,8.1495,69261,0
2012-02-21,8.1495,8.1869,8.1417,8.1553,131335,0
2012-02-22,8.1987,8.1987,8.1368,8.1417,99310,0
2012-02-23,8.1495,8.1801,8.1417,8.1751,122412,0
2012-02-24,8.1731,8.2432,8.1731,8.205,122311,0
2012-02-27,8.1683,8.2177,8.1614,8.1987,160267,0
2012-02-28,8.2057,8.2502,8.1869,8.1869,112463,0
2012-02-29,8.1885,8.2661,8.1885,8.1947,85593,0
2012-03-01,8.2057,8.256,8.1921,8.2177,108895,0
2012-03-02,8.1972,8.2295,8.1785,8.205,111926,0
2012-03-05,8.1987,8.2177,8.1495,8.2177,139253,0
2012-03-06,8.1665,8.1785,8.0448,8.0898,128120,0
2012-03-07,8.1143,8.1537,8.0829,8.1469,79424,0
2012-03-08,8.1851,8.2236,8.1349,8.1912,75964,0
2012-03-09,8.1785,8.2502,8.1731,8.2236,76348,0
2012-03-12,8.2432,8.2807,8.2236,8.256,207967,0
2012-03-13,8.2679,8.3136,8.256,8.3074,92149,0
2012-03-14,8.2943,8.2943,8.2109,8.256,108594,0
2012-03-15,8.2679,8.3188,8.2167,8.2884,70748,0
2012-03-16,8.2236,8.2236,8.1408,8.1537,115768,0
2012-03-19,8.1912,8.1912,8.1143,8.1537,140588,0
2012-03-20,8.1143,8.1587,8.0898,8.1587,110061,0
2012-03-21,8.1851,8.2236,8.1143,8.1785,146068,0
2012-03-22,8.1281,8.1469,8.0829,8.1469,76783,0
2012-03-23,8.1205,8.1587,8.0898,8.1469,94615,0
2012-03-26,8.2167,8.2295,8.1281,8.2295,69122,0
2012-03-27,8.2109,8.2109,8.1469,8.1731,117314,0
2012-03-28,8.1408,8.1587,8.0898,8.1587,74479,0
2012-03-29,8.1349,8.1469,8.0764,8.1205,79541,0
2012-03-30,8.1912,8.2943,8.1349,8.1537,121199,0
2012-04-02,8.1785,8.256,8.1785,8.2432,125661,0
2012-04-03,8.2109,8.2747,8.2109,8.2747,103988,0
2012-04-04,8.2365,8.2432,8.1731,8.2167,111561,0
2012-04-05,8.1665,8.2109,8.1469,8.1469,75281,0
2012-04-09,8.1143,8.1281,8.0764,8.1281,62536,0
2012-04-10,8.1349,8.1349,7.8403,7.9547,286587,0
2012-04-11,7.9865,8.0514,7.9865,8.019,54970,0
2012-04-12,8.0008,8.1085,8.0008,8.039,71985,0
2012-04-13,8.0514,8.0514,7.993,8.0448,69786,0
2012-04-16,8.0573,8.0764,8.019,8.064,150544,0
2012-04-17,8.1024,8.1537,8.0764,8.1281,80864,0
2012-04-18,8.1205,8.1205,8.064,8.1024,137332,0
2012-04-19,8.0829,8.1281,8.0573,8.0898,79197,0
2012-04-20,8.1281,8.1785,8.0898,8.1469,193297,0
2012-04-23,8.064,8.0964,8.0132,8.0514,67114,0
2012-04-24,8.0248,8.1349,8.0248,8.1085,97750,0
2012-04-25,8.1408,8.1851,8.1143,8.1851,78394,0
2012-04-26,8.1785,8.1785,8.1085,8.1469,156262,0
2012-04-27,8.1469,8.1785,8.1281,8.1665,103667,0
2012-04-30,8.1665,8.1851,8.1281,8.1665,166665,0
2012-05-01,8.1851,8.2432,8.1851,8.205,109722,0
2012-05-02,8.1408,8.2109,8.1281,8.1851,76663,0
2012-05-03,8.2109,8.2109,8.1205,8.1587,71635,0
2012-05-04,8.1408,8.1408,8.0132,8.039,76287,0
2012-05-07,8.0064,8.0514,8.0064,8.039,145459,0
2012-05-08,8.0064,8.0248,7.9376,7.9865,133813,0
2012-05-09,7.9422,7.9865,7.9376,7.968,63914,0
2012-05-10,8.0132,8.0315,7.9376,7.9547,120457,0
2012-05-11,7.9422,7.993,7.9299,7.9422,220634,0
2012-05-14,7.9098,7.9165,7.846,7.8656,179060,0
2012-05-15,7.846,7.8842,7.802,7.802,60958,0
2012-05-16,7.8086,7.8403,7.7825,7.8272,70109,0
2012-05-17,7.8403,7.8403,7.6992,7.7065,40915,0
2012-05-18,7.7128,7.7128,7.578,7.5972,95396,0
2012-05-21,7.5972,7.6484,7.5533,7.6227,133073,0
2012-05-22,7.61,7.6546,7.5972,7.6301,58406,0
2012-05-23,7.5972,7.6681,7.5717,7.6363,108366,0
2012-05-24,7.6747,7.693,7.6165,7.6611,116576,0
2012-05-25,7.6747,7.7254,7.6611,7.7254,28456,0
2012-05-29,7.7183,7.802,7.7183,7.7947,37420,0
2012-05-30,7.7695,7.7825,7.7183,7.7825,60430,0
2012-05-31,7.7512,7.7891,7.6802,7.7825,62869,0
2012-06-01,7.6658,7.6857,7.6267,7.6394,79796,0
2012-06-04,7.6681,7.6802,7.565,7.6227,99609,0
2012-06-05,7.6196,7.6596,7.5612,7.6394,55586,0
2012-06-06,7.6394,7.7118,7.6341,7.6922,114951,0
2012-06-07,7.7313,7.7701,7.6139,7.6139,100488,0
2012-06-08,7.6531,7.7177,7.6394,7.7177,62480,0
2012-06-11,7.7947,7.7947,7.6611,7.7387,173770,0
2012-06-12,7.7518,7.7701,7.6857,7.7246,62085,0
2012-06-13,7.7177,7.7908,7.7057,7.7246,95811,0
2012-06-14,7.7387,7.7891,7.6681,7.7769,99089,0
2012-06-15,7.764,7.8297,7.7443,7.8297,85069,0
2012-06-18,7.7908,7.7963,7.7313,7.7443,109327,0
2012-06-19,7.764,7.8557,7.7573,7.8485,211734,0
2012-06-20,7.8224,7.8615,7.7701,7.8426,75683,0
2012-06-21,7.8426,7.8948,7.7118,7.7518,163237,0
2012-06-22,7.7443,7.8355,7.7246,7.8355,95467,0
2012-06-25,7.7313,7.7701,7.6857,7.7701,47147,0
2012-06-26,7.7908,7.8745,7.7701,7.8615,148888,0
2012-06-27,7.9073,7.9073,7.8426,7.8485,66122,0
2012-06-28,7.8485,7.9006,7.764,7.9006,48200,0
2012-06-29,8.0905,8.0905,7.9349,7.9601,99982,0
2012-07-02,7.9664,8.0315,7.9349,7.9914,107943,0
2012-07-03,8.0181,8.117,7.9865,7.9914,80261,0
2012-07-05,7.999,8.0838,7.9601,8.0181,97101,0
2012-07-06,7.999,8.0514,7.9664,8.0315,78981,0
2012-07-09,8.0315,8.064,7.9865,8.0181,111289,0
2012-07-10,8.0315,8.0964,7.9788,8.0132,99673,0
2012-07-11,8.0056,8.0181,7.9742,8.0181,78004,0
2012-07-12,7.999,7.999,7.9349,7.999,76282,0
2012-07-13,8.0248,8.064,7.999,8.0448,107875,0
2012-07-16,8.0315,8.1368,7.999,8.0315,115778,0
2012-07-17,8.0706,8.0964,8.0248,8.0964,107197,0
2012-07-18,8.0905,8.1417,8.0248,8.1297,98133,0
2012-07-19,8.1417,8.1495,8.064,8.1297,94896,0
2012-07-20,8.0905,8.1102,8.0514,8.0782,189680,0
2012-07-23,8.0248,8.117,7.9865,8.0782,170293,0
2012-07-24,8.0514,8.0838,7.9865,7.9865,121817,0
2012-07-25,8.0315,8.0706,8.0056,8.0132,126175,0
2012-07-26,8.0573,8.1034,8.0448,8.0905,123190,0
2012-07-27,8.1034,8.2211,8.0838,8.1699,154865,0
2012-07-30,8.1368,8.1699,8.1034,8.123,128533,0
2012-07-31,8.1417,8.1751,8.0905,8.1034,92891,0
2012-08-01,8.1297,8.1495,8.1034,8.1102,55068,0
2012-08-02,8.0706,8.1034,8.0315,8.0782,114499,0
2012-08-03,8.1368,8.1885,8.1368,8.1885,66278,0
2012-08-06,8.1947,8.227,8.1297,8.2149,96563,0
2012-08-07,8.2149,8.2661,8.1368,8.1751,148826,0
2012-08-08,8.1699,8.2091,8.1699,8.2091,66062,0
2012-08-09,8.2013,8.2604,8.1947,8.2604,69570,0
2012-08-10,8.2149,8.2604,8.2013,8.2604,58739,0
2012-08-13,8.227,8.2604,8.1947,8.2604,58701,0
2012-08-14,8.2604,8.2799,8.2149,8.2406,107083,0
2012-08-15,8.2341,8.2661,8.227,8.2661,88120,0
2012-08-16,8.2731,8.3126,8.2476,8.3065,107345,0
2012-08-17,8.3126,8.3519,8.2935,8.3378,116413,0
2012-08-20,8.3459,8.3459,8.2799,8.3126,53183,0
2012-08-21,8.3257,8.3459,8.2731,8.2935,76201,0
2012-08-22,8.2935,8.2988,8.2341,8.2988,117612,0
2012-08-23,8.2935,8.2935,8.2211,8.2604,74684,0
2012-08-24,8.2604,8.3065,8.1699,8.3065,109813,0
2012-08-27,8.3065,8.3126,8.2476,8.2604,133765,0
2012-08-28,8.2661,8.2935,8.227,8.2731,74795,0
2012-08-29,8.2731,8.2868,8.2542,8.2868,153707,0
2012-08-30,8.2013,8.2661,8.1947,8.2661,86810,0
2012-08-31,8.2868,8.3178,8.2542,8.3126,120854,0
2012-09-04,8.2935,8.3974,8.2799,8.3712,284550,0
2012-09-05,8.3853,8.3974,8.3257,8.3974,161134,0
2012-09-06,8.5995,8.5995,8.4043,8.5148,249857,0
2012-09-07,8.5415,8.5415,8.4688,8.5148,84710,0
2012-09-10,8.5218,8.5218,8.4505,8.4829,112598,0
2012-09-11,8.4949,8.5084,8.4295,8.4558,47319,0
2012-09-12,8.4829,8.5218,8.4558,8.4949,109560,0
2012-09-13,8.4829,8.5736,8.4366,8.5736,198799,0
2012-09-14,8.5871,8.6585,8.5809,8.6264,223681,0
2012-09-17,8.6784,8.6784,8.5475,8.5539,129406,0
2012-09-18,8.5469,8.5879,8.5469,8.5818,53141,0
2012-09-19,8.6344,8.6469,8.5139,8.5943,136488,0
2012-09-20,8.5603,8.6148,8.5272,8.5943,85360,0
2012-09-21,8.6399,8.6399,8.5736,8.6148,134502,0
2012-09-24,8.5603,8.628,8.5603,8.628,107773,0
2012-09-25,8.6541,8.6612,8.5539,8.6076,177561,0
2012-09-26,8.5818,8.6148,8.5539,8.5736,122745,0
2012-09-27,8.6076,8.6541,8.5879,8.628,191394,0
2012-09-28,8.628,8.6867,8.5943,8.6612,149312,0
2012-10-01,8.6939,8.7815,8.6748,8.6939,177593,0
2012-10-02,8.7734,8.8274,8.6748,8.6939,287834,0
2012-10-03,8.7269,8.7677,8.7004,8.7269,157479,0
2012-10-04,8.7077,8.7606,8.7004,8.7539,90646,0
2012-10-05,8.7476,8.801,8.6867,8.7539,76622,0
2012-10-08,8.8068,8.8068,8.7004,8.7539,62853,0
2012-10-09,8.7677,8.7677,8.7077,8.7205,88913,0
2012-10-10,8.7539,8.7539,8.6469,8.6541,88133,0
2012-10-11,8.6748,8.7141,8.628,8.6675,143730,0
2012-10-12,8.6612,8.6867,8.6076,8.6344,92762,0
2012-10-15,8.628,8.6939,8.628,8.6939,85233,0
2012-10-16,8.6939,8.7004,8.6399,8.6612,91201,0
2012-10-17,8.6675,8.7004,8.6469,8.6939,84736,0
2012-10-18,8.6675,8.6867,8.6076,8.6469,102232,0
2012-10-19,8.6541,8.6803,8.5272,8.5335,161027,0
2012-10-22,8.5335,8.5818,8.5272,8.5405,120029,0
2012-10-23,8.5139,8.5675,8.4483,8.5139,149578,0
2012-10-24,8.5469,8.5675,8.5272,8.5603,62232,0
2012-10-25,8.5675,8.5943,8.5075,8.5539,87780,0
2012-10-26,8.5539,8.5736,8.481,8.5405,94272,0
2012-10-31,8.5818,8.6399,8.5675,8.6211,152860,0
2012-11-01,8.6211,8.7205,8.5736,8.6541,113941,0
2012-11-02,8.6803,8.6867,8.6211,8.6399,48591,0
2012-11-05,8.6148,8.6541,8.5879,8.6148,65810,0
2012-11-06,8.6399,8.6803,8.5879,8.628,80672,0
2012-11-07,8.5943,8.5943,8.5005,8.5335,89932,0
2012-11-08,8.5405,8.5539,8.4209,8.481,98185,0
2012-11-09,8.4604,8.5539,8.4604,8.5139,81134,0
2012-11-12,8.5005,8.5539,8.4342,8.4604,69032,0
2012-11-13,8.4604,8.4671,8.3477,8.427,173394,0
2012-11-14,8.4209,8.4209,8.1478,8.227,215796,0
2012-11-15,8.1751,8.1751,7.9216,8.0404,214175,0
2012-11-16,8.0404,8.2083,7.9807,8.1878,107626,0
2012-11-19,8.2952,8.3608,8.2611,8.2807,134704,0
2012-11-20,8.2884,8.3608,8.2747,8.3282,78241,0
2012-11-21,8.3282,8.4009,8.3204,8.3535,93095,0
2012-11-23,8.3535,8.4604,8.3535,8.4483,54375,0
2012-11-26,8.4147,8.4342,8.3608,8.4078,92070,0
2012-11-27,8.427,8.4604,8.4009,8.4342,126845,0
2012-11-28,8.441,8.494,8.3406,8.4548,144795,0
2012-11-29,8.4744,8.5005,8.4009,8.4671,137422,0
2012-11-30,8.4604,8.4744,8.3869,8.4604,119740,0
2012-12-03,8.5075,8.5075,8.3807,8.3807,90151,0
2012-12-04,8.3747,8.441,8.3608,8.3869,153206,0
2012-12-05,8.3807,8.427,8.3608,8.4078,124250,0
2012-12-06,8.4078,8.4147,8.3406,8.3608,166946,0
2012-12-07,8.3807,8.393,8.3406,8.3807,91352,0
2012-12-10,8.3535,8.393,8.3535,8.3807,104168,0
2012-12-11,8.3807,8.427,8.3608,8.3747,125757,0
2012-12-12,8.4009,8.4009,8.3204,8.3675,149747,0
2012-12-13,8.3608,8.3747,8.3152,8.3406,106039,0
2012-12-14,8.3204,8.3608,8.3152,8.3608,73165,0
2012-12-17,8.3747,8.427,8.3406,8.427,206317,0
2012-12-18,8.4483,8.4604,8.3346,8.4604,119661,0
2012-12-19,8.2611,8.3152,8.227,8.2679,179050,0
2012-12-20,8.2611,8.3346,8.2083,8.3346,149413,0
2012-12-21,8.1939,8.2884,8.1546,8.2484,150001,0
2012-12-24,8.2083,8.2611,8.1878,8.2341,68416,0
2012-12-26,8.2484,8.2952,8.1939,8.2952,98565,0
2012-12-27,8.2484,8.2679,8.1478,8.2679,116075,0
2012-12-28,8.1801,8.227,8.1605,8.1605,128058,0
2012-12-31,8.3781,8.4392,8.3161,8.4392,175783,0
2013-01-02,8.3675,8.6612,8.3535,8.5335,381296,0
2013-01-03,8.5335,8.5675,8.441,8.5405,336504,0
2013-01-04,8.5075,8.5736,8.494,8.5603,120361,0
2013-01-07,8.5603,8.628,8.5139,8.5469,185620,0
2013-01-08,8.5539,8.5736,8.521,8.5335,358445,0
2013-01-09,8.5405,8.628,8.5405,8.5943,164826,0
2013-01-10,8.6344,8.6612,8.5943,8.6344,198315,0
2013-01-11,8.628,8.6939,8.6076,8.6939,141956,0
2013-01-14,8.6939,8.7269,8.6748,8.7141,107031,0
2013-01-15,8.6612,8.7141,8.6541,8.7004,87340,0
2013-01-16,8.6803,8.7402,8.6675,8.7205,114523,0
2013-01-17,8.7077,8.7539,8.6803,8.7332,195500,0
2013-01-18,8.7141,8.8068,8.7077,8.7677,100488,0
2013-01-22,8.7815,8.8339,8.7332,8.8339,110194,0
2013-01-23,8.8402,8.8598,8.7943,8.8598,87965,0
2013-01-24,8.8274,8.9354,8.8274,8.8661,108842,0
2013-01-25,8.9127,8.9531,8.8792,8.9072,130711,0
2013-01-28,8.8876,8.9072,8.8402,8.8876,147611,0
2013-01-29,8.8402,8.8941,8.8339,8.8941,74430,0
2013-01-30,8.8598,8.8792,8.8207,8.8274,121932,0
2013-01-31,8.989,9.0033,8.9371,8.9823,153898,0
2013-02-01,8.8207,8.9194,8.8207,8.9194,202003,0
2013-02-04,8.8792,8.8792,8.7815,8.8274,98101,0
2013-02-05,8.8598,8.8941,8.8402,8.8941,141308,0
2013-02-06,8.8598,8.9006,8.8402,8.8598,116493,0
2013-02-07,8.8941,8.8941,8.8274,8.8941,86387,0
2013-02-08,8.9072,8.9354,8.9006,8.9354,111512,0
2013-02-11,8.9354,8.9531,8.8941,8.9531,64652,0
2013-02-12,8.9681,8.9681,8.9072,8.9531,97195,0
2013-02-13,8.9531,8.9608,8.8792,8.9194,103870,0
2013-02-14,8.8876,8.9354,8.8876,8.9354,61784,0
2013-02-15,8.9354,8.9467,8.9006,8.9467,62341,0
2013-02-19,8.9194,8.9608,8.9006,8.9608,126955,0
2013-02-20,8.9127,8.9127,8.8274,8.8661,104195,0
2013-02-21,8.8339,8.8339,8.7476,8.8274,89114,0
2013-02-22,8.8478,8.8661,8.7815,8.8134,58376,0
2013-02-25,8.8207,8.8598,8.6939,8.6939,131397,0
2013-02-26,8.7539,8.7734,8.6867,8.7269,137825,0
2013-02-27,8.7332,8.8402,8.7332,8.8207,108273,0
2013-02-28,9.0448,9.0844,9.0239,9.0711,158516,0
2013-03-01,8.8661,8.8941,8.8207,8.8941,96321,0
2013-03-04,8.8598,8.9277,8.8207,8.9194,63255,0
2013-03-05,8.9608,8.9795,8.9194,8.9681,98663,0
2013-03-06,8.9795,8.9795,8.8478,8.9354,117645,0
2013-03-07,8.9194,8.9861,8.9072,8.9681,117332,0
2013-03-08,8.9795,8.9926,8.9354,8.9926,78263,0
2013-03-11,8.9861,9.0344,8.9608,9.0344,77023,0
2013-03-12,8.9926,9.0079,8.9608,9.0004,169302,0
2013-03-13,8.9795,9.0079,8.9608,8.9681,61540,0
2013-03-14,8.9749,9.0079,8.9749,9.0004,73470,0
2013-03-15,8.9861,8.9926,8.9277,8.9861,101273,0
2013-03-18,8.9185,9.1298,8.9054,9.0892,661014,0
2013-03-19,9.0625,9.0625,8.9389,8.9926,122032,0
2013-03-20,9.0221,9.0739,8.9389,8.9598,141919,0
2013-03-21,8.9267,9.0004,8.9267,8.9467,94018,0
2013-03-22,8.9467,9.0288,8.9467,9.0088,84472,0
2013-03-25,9.0553,9.0739,8.9672,8.9795,121590,0
2013-03-26,9.0146,9.0681,8.9926,9.0625,60449,0
2013-03-27,9.0421,9.0478,9.0146,9.0478,53332,0
2013-03-28,9.0892,9.1844,9.0478,9.1035,118230,0
2013-04-01,9.122,9.1893,9.0625,9.1072,121444,0
2013-04-02,9.1556,9.1556,9.0967,9.1298,128283,0
2013-04-03,9.1508,9.1508,8.9926,9.0288,76767,0
2013-04-04,9.0478,9.0625,8.9795,9.0288,91253,0
2013-04-05,8.9521,9.1035,8.9054,9.0892,133823,0
2013-04-08,9.0681,9.0805,9.0288,9.0681,53507,0
2013-04-09,9.0805,9.1298,9.0805,9.122,35159,0
2013-04-10,9.1451,9.1796,9.122,9.1643,76025,0
2013-04-11,9.1508,9.1556,9.122,9.1374,52510,0
2013-04-12,9.1035,9.1072,9.0353,9.0681,57778,0
2013-04-15,9.0221,9.0421,8.9739,8.9739,140079,0
2013-04-16,9.0478,9.0892,9.0088,9.0553,62167,0
2013-04-17,9.0353,9.0625,8.9185,8.9336,117953,0
2013-04-18,8.9795,9.0288,8.9389,8.9861,91935,0
2013-04-19,9.0146,9.0625,8.9926,9.0353,113471,0
2013-04-22,9.0088,9.0805,8.9795,9.0739,48994,0
2013-04-23,9.1035,9.173,9.1035,9.114,61720,0
2013-04-24,9.114,9.1643,9.1035,9.1072,40734,0
2013-04-25,9.1298,9.1893,9.114,9.114,46434,0
2013-04-26,9.114,9.122,9.0739,9.1035,46055,0
2013-04-29,9.1298,9.2048,9.114,9.1893,66353,0
2013-04-30,9.3747,9.3975,9.3121,9.3671,91531,0
2013-05-01,9.1844,9.2639,9.114,9.114,129233,0
2013-05-02,9.173,9.2591,9.173,9.2541,73051,0
2013-05-03,9.2541,9.32,9.2541,9.3057,126874,0
2013-05-06,9.2794,9.3057,9.2375,9.2873,115605,0
2013-05-07,9.32,9.3396,9.223,9.3121,96568,0
2013-05-08,9.2873,9.3121,9.2375,9.2999,119217,0
2013-05-09,9.2639,9.2873,9.2375,9.2591,113562,0
2013-05-10,9.2541,9.3057,9.2464,9.2794,96224,0
2013-05-13,9.2541,9.2794,9.2541,9.2794,88695,0
2013-05-14,9.2541,9.3612,9.2541,9.3543,141162,0
2013-05-15,9.2931,9.3975,9.2931,9.3975,119861,0
2013-05-16,9.3455,9.3671,9.2999,9.3318,134829,0
2013-05-17,9.3318,9.4033,9.3318,9.4033,107844,0
2013-05-20,9.3885,9.3975,9.3455,9.3885,74102,0
2013-05-21,9.3885,9.4442,9.3737,9.4221,90361,0
2013-05-22,9.4359,9.4611,9.2999,9.3737,147812,0
2013-05-23,9.2931,9.3975,9.2124,9.3975,94132,0
2013-05-24,9.2931,9.32,9.2375,9.32,72509,0
2013-05-28,9.542,9.576,9.486,9.522,149230,0
2013-05-29,9.4681,9.4681,9.2571,9.3975,139132,0
2013-05-30,9.2124,9.2124,9.0625,9.2124,71407,0
2013-05-31,9.3161,9.3288,9.1082,9.1864,237634,0
2013-06-03,8.9861,9.0088,8.7834,8.9389,215409,0
2013-06-04,9.0824,9.0824,8.9036,9.0146,188081,0
2013-06-05,9.0288,9.0288,8.8339,8.9389,107513,0
2013-06-06,8.8967,9.0004,8.8339,8.9926,99849,0
2013-06-07,9.0221,9.1248,8.9447,9.0691,133423,0
2013-06-10,9.1054,9.2522,9.0691,9.2095,378574,0
2013-06-11,9.1248,9.1248,8.9785,8.9926,111920,0
2013-06-12,9.0146,9.0146,8.9326,9.0079,85604,0
2013-06-13,8.9588,9.1092,8.9326,9.1092,140110,0
2013-06-14,9.0421,9.1092,9.0221,9.1092,185032,0
2013-06-17,8.9598,9.0353,8.9521,9.0146,132117,0
2013-06-18,8.9785,9.0824,8.8678,9.0749,125922,0
2013-06-19,9.0288,9.0363,8.9389,8.9447,85528,0
2013-06-20,8.8339,8.9389,8.799,8.8617,224865,0
2013-06-21,8.8914,8.8967,8.7438,8.8488,172036,0
2013-06-24,8.7714,8.7714,8.488,8.6264,229599,0
2013-06-25,8.6264,8.8818,8.6049,8.8339,285132,0
2013-06-26,8.8617,9.0634,8.8617,9.0363,168194,0
2013-06-27,9.1326,9.1758,8.9785,9.0486,83214,0
2013-06-28,9.0977,9.1326,9.0146,9.0977,146749,0
2013-07-01,9.1402,9.3048,9.1402,9.2853,160058,0
2013-07-02,9.2095,9.2434,9.0288,9.0563,137102,0
2013-07-03,9.0079,9.0421,8.8818,8.9512,56415,0
2013-07-05,8.9785,9.0824,8.8274,8.9107,29927,0
2013-07-08,8.8914,8.9512,8.7714,8.806,61575,0
2013-07-09,8.806,8.9176,8.7714,8.8967,58514,0
2013-07-10,8.8914,8.9739,8.8818,8.9512,74006,0
2013-07-11,9.0824,9.0977,8.9512,9.0288,65022,0
2013-07-12,9.0146,9.0749,8.9512,9.0634,100815,0
2013-07-15,9.0911,9.0911,8.9926,9.0691,69096,0
2013-07-16,9.0691,9.0749,8.9785,9.0288,75577,0
2013-07-17,9.0563,9.1092,8.9512,9.0634,51333,0
2013-07-18,9.0911,9.1092,8.9851,9.0563,57673,0
2013-07-19,8.9851,9.0221,8.9588,9.0079,41972,0
2013-07-22,9.0363,9.0824,8.9588,8.9662,55984,0
2013-07-23,9.0221,9.0486,8.8967,9.0221,68286,0
2013-07-24,9.0079,9.0221,8.9107,8.9107,42455,0
2013-07-25,8.9036,8.9389,8.8339,8.855,77812,0
2013-07-26,8.8274,8.9176,8.806,8.8678,56000,0
2013-07-29,8.8207,8.9512,8.799,8.9176,58938,0
2013-07-30,8.8818,8.9512,8.8207,8.8339,34141,0
2013-07-31,8.8818,8.9512,8.8412,8.8746,44006,0
2013-08-01,8.8967,8.9512,8.8967,8.9107,27112,0
2013-08-02,8.8617,9.0363,8.855,9.0363,77213,0
2013-08-05,8.9662,9.0221,8.855,8.9512,70263,0
2013-08-06,8.9036,8.9247,8.8617,8.8617,67581,0
2013-08-07,8.8617,8.9926,8.7641,8.9107,76694,0
2013-08-08,8.9662,8.9662,8.799,8.9447,67148,0
2013-08-09,8.8818,8.8818,8.7365,8.8339,65910,0
2013-08-12,8.799,8.8207,8.7576,8.799,71196,0
2013-08-13,8.8125,8.8207,8.6758,8.7365,84646,0
2013-08-14,8.6876,8.7641,8.6541,8.7094,63424,0
2013-08-15,8.612,8.6469,8.5351,8.5701,63620,0
2013-08-16,8.6049,8.612,8.5576,8.5843,65568,0
2013-08-19,8.5434,8.5773,8.4392,8.5084,91738,0
2013-08-20,8.4734,8.5434,8.4464,8.5351,67131,0
2013-08-21,8.5434,8.5639,8.4949,8.53,76097,0
2013-08-22,8.5434,8.5915,8.5226,8.5576,57893,0
2013-08-23,8.5351,8.5915,8.5226,8.5915,85256,0
2013-08-26,8.5701,8.6469,8.5701,8.5995,76434,0
2013-08-27,8.5226,8.5843,8.4949,8.5156,60663,0
2013-08-28,8.481,8.5773,8.481,8.5639,68965,0
2013-08-29,8.5434,8.5843,8.5226,8.5773,115379,0
2013-08-30,8.5843,8.6264,8.53,8.6264,54209,0
2013-09-03,8.6434,8.6434,8.5594,8.6076,52678,0
2013-09-04,8.5799,8.672,8.5799,8.6576,57535,0
2013-09-05,8.629,8.6434,8.6014,8.6227,53929,0
2013-09-06,8.6369,8.6369,8.5943,8.6227,89590,0
2013-09-09,8.6264,8.6612,8.6049,8.6399,83443,0
2013-09-10,8.6576,8.6858,8.5943,8.672,142384,0
2013-09-11,8.6469,8.6758,8.5995,8.6758,87993,0
2013-09-12,8.6541,8.6612,8.5995,8.6469,60943,0
2013-09-13,8.629,8.6503,8.5943,8.6434,66239,0
2013-09-16,8.6684,8.6948,8.6335,8.6948,127166,0
2013-09-17,8.6647,8.693,8.6434,8.693,100438,0
2013-09-18,8.672,8.8559,8.6434,8.8125,125544,0
2013-09-19,8.8627,8.8627,8.7852,8.8207,272052,0
2013-09-20,8.799,8.799,8.6014,8.7004,153056,0
2013-09-23,8.6576,8.7277,8.6503,8.7077,161914,0
2013-09-24,8.6784,8.7567,8.6076,8.7213,233652,0
2013-09-25,8.6784,8.7277,8.6503,8.7277,124863,0
2013-09-26,8.693,8.7419,8.693,8.7347,73764,0
2013-09-27,8.6647,8.7704,8.6434,8.7704,111863,0
2013-09-30,8.7632,8.7632,8.6503,8.7277,85993,0
2013-10-01,8.6858,8.7213,8.6576,8.6858,532634,0
2013-10-02,8.6576,8.6858,8.6369,8.6858,157330,0
2013-10-03,8.6858,8.6858,8.5594,8.629,109821,0
2013-10-04,8.5943,8.6858,8.5943,8.6784,72042,0
2013-10-07,8.6503,8.6647,8.5943,8.6148,112799,0
2013-10-08,8.5799,8.6148,8.5369,8.5513,321424,0
2013-10-09,8.5235,8.5451,8.4531,8.5309,139354,0
2013-10-10,8.5943,8.6647,8.5799,8.6647,91449,0
2013-10-11,8.6227,8.6858,8.5871,8.6858,116456,0
2013-10-14,8.5943,8.6858,8.5943,8.6858,134530,0
2013-10-15,8.6503,8.6576,8.5594,8.629,95871,0
2013-10-16,8.6369,8.6858,8.6148,8.6858,190592,0
2013-10-17,8.6576,8.7347,8.6576,8.7347,361751,0
2013-10-18,8.7347,8.7494,8.7004,8.7494,684390,0
2013-10-21,8.715,8.7777,8.715,8.7567,266145,0
2013-10-22,8.806,8.8125,8.7632,8.799,307900,0
2013-10-23,8.7924,8.8207,8.7704,8.799,132984,0
2013-10-24,8.8125,8.8697,8.7777,8.8496,240788,0
2013-10-25,8.8412,8.9054,8.8412,8.9054,67174,0
2013-10-28,8.8697,8.9277,8.8697,8.9117,119329,0
2013-10-29,8.9345,8.9409,8.9117,8.9409,57542,0
2013-10-30,8.9409,8.9627,8.8987,8.9277,108936,0
2013-10-31,8.9409,8.9627,8.8932,8.9054,171347,0
2013-11-01,8.9185,8.954,8.8765,8.9185,62568,0
2013-11-04,8.9185,8.954,8.9054,8.9467,78698,0
2013-11-05,8.9277,8.9345,8.8627,8.8932,171988,0
2013-11-06,8.8987,8.9467,8.8765,8.9185,90773,0
2013-11-07,8.9117,8.9277,8.8274,8.8412,133549,0
2013-11-08,8.8348,8.8496,8.7567,8.7777,175855,0
2013-11-11,8.7419,8.806,8.7419,8.7852,95451,0
2013-11-12,8.7567,8.7704,8.7494,8.7567,100449,0
2013-11-13,8.7419,8.799,8.7347,8.799,107399,0
2013-11-14,8.7852,8.8559,8.7567,8.8559,143853,0
2013-11-15,8.8697,8.8837,8.8627,8.8837,72318,0
2013-11-18,8.8837,8.9117,8.7924,8.8412,184576,0
2013-11-19,8.806,8.9054,8.7777,8.8274,135579,0
2013-11-20,8.8125,8.8627,8.7852,8.8274,235166,0
2013-11-21,8.8412,8.8987,8.8125,8.8987,201469,0
2013-11-22,8.8559,8.8932,8.8412,8.8932,100647,0
2013-11-25,8.8932,8.8932,8.8125,8.8627,83168,0
2013-11-26,8.8559,8.9117,8.7567,8.9054,222990,0
2013-11-27,8.8627,8.8765,8.7777,8.8207,95019,0
2013-11-29,8.8496,8.8765,8.8496,8.8697,21177,0
2013-12-02,8.8412,8.8627,8.8207,8.8559,66178,0
2013-12-03,8.8125,8.8348,8.7347,8.799,145200,0
2013-12-04,8.7567,8.799,8.7347,8.7704,80541,0
2013-12-05,8.7567,8.7567,8.672,8.715,51405,0
2013-12-06,8.7494,8.7852,8.715,8.7852,118399,0
2013-12-09,8.799,8.799,8.7632,8.7852,67871,0
2013-12-10,8.7777,8.7924,8.7632,8.7777,113129,0
2013-12-11,8.7494,8.7777,8.7004,8.7213,193235,0
2013-12-12,8.7004,8.7419,8.6647,8.7004,96452,0
2013-12-13,8.693,8.7277,8.6858,8.715,50492,0
2013-12-16,8.7419,8.7777,8.7213,8.7704,78445,0
2013-12-17,8.7567,8.7852,8.7277,8.7567,202430,0
2013-12-18,8.7632,8.8412,8.7277,8.8412,118945,0
2013-12-19,8.8274,8.8847,8.7843,8.8559,143450,0
2013-12-20,8.8559,8.9203,8.8496,8.8847,194069,0
2013-12-23,8.9137,9.0372,8.9137,9.0004,127787,0
2013-12-24,8.9917,9.0957,8.9917,9.0957,78992,0
2013-12-26,9.0957,9.2028,9.072,9.1595,213146,0
2013-12-27,9.1758,9.1758,9.1025,9.114,106932,0
2013-12-30,9.1072,9.1316,9.0586,9.0586,101472,0
2013-12-31,9.1072,9.1316,9.0439,9.0786,245868,0
2014-01-02,9.0297,9.0586,9.0155,9.0439,179033,0
2014-01-03,9.0586,9.0786,9.0004,9.0653,149586,0
2014-01-06,9.0653,9.123,8.9917,9.0786,209963,0
2014-01-07,9.072,9.1316,9.072,9.1316,96398,0
2014-01-08,9.1072,9.1383,9.072,9.1383,56813,0
2014-01-09,9.1383,9.1508,9.0957,9.1508,75976,0
2014-01-10,9.1508,9.168,9.114,9.168,143475,0
2014-01-13,9.146,9.1824,9.1025,9.1072,141963,0
2014-01-14,9.1072,9.1508,9.1025,9.114,135382,0
2014-01-15,9.123,9.168,9.114,9.168,93326,0
2014-01-16,9.1595,9.1758,9.1383,9.168,114442,0
2014-01-17,9.1758,9.194,9.1595,9.1595,102760,0
2014-01-21,9.194,9.223,9.1864,9.1864,215165,0
2014-01-22,9.1864,9.2385,9.1864,9.2309,96995,0
2014-01-23,9.2028,9.2309,9.1758,9.194,177762,0
2014-01-24,9.1508,9.1864,9.0515,9.123,135610,0
2014-01-27,9.1025,9.1316,9.0297,9.0586,125137,0
2014-01-28,9.0515,9.1072,9.0297,9.0786,249910,0
2014-01-29,9.0239,9.072,8.9776,8.9917,133831,0
2014-01-30,9.0088,9.0872,8.9917,9.0155,295942,0
2014-01-31,8.9842,9.0381,8.9495,8.9776,282263,0
2014-02-03,9.0004,9.0155,8.8932,8.9203,128596,0
2014-02-04,8.9504,8.9851,8.9203,8.9776,72295,0
2014-02-05,8.9653,8.9917,8.9429,8.9917,62708,0
2014-02-06,9.0088,9.0786,9.0088,9.0439,69124,0
2014-02-07,9.0786,9.123,9.072,9.123,99951,0
2014-02-10,9.146,9.1595,9.0872,9.1595,87773,0
2014-02-11,9.1824,9.2309,9.1508,9.2183,184436,0
2014-02-12,9.2474,9.2474,9.2028,9.2309,59616,0
2014-02-13,9.2183,9.2911,9.1824,9.2668,83579,0
2014-02-14,9.2756,9.3112,9.2385,9.2969,222348,0
2014-02-18,9.3029,9.3112,9.261,9.3112,165021,0
2014-02-19,9.3112,9.3181,9.2551,9.261,84970,0
2014-02-20,9.2668,9.3112,9.2309,9.3112,75305,0
2014-02-21,9.2911,9.3543,9.2911,9.3181,85576,0
2014-02-24,9.3396,9.3835,9.3396,9.3612,90774,0
2014-02-25,9.3455,9.3455,9.3029,9.3396,76673,0
2014-02-26,9.3318,9.3455,9.3029,9.3455,58625,0
2014-02-27,9.3112,9.3835,9.3112,9.3689,61661,0
2014-02-28,9.3612,9.4191,9.3552,9.4003,109238,0
2014-03-03,9.3318,9.3689,9.2309,9.3455,76736,0
2014-03-04,9.3835,9.4432,9.3835,9.4122,72114,0
2014-03-05,9.4359,9.4432,9.3767,9.4043,76511,0
2014-03-06,9.427,9.4482,9.4122,9.4201,107745,0
2014-03-07,9.427,9.4359,9.3689,9.3835,88688,0
2014-03-10,9.3543,9.3915,9.3543,9.3915,61822,0
2014-03-11,9.3835,9.427,9.3689,9.3915,92168,0
2014-03-12,9.3455,9.3915,9.3181,9.3835,62269,0
2014-03-13,9.4122,9.4201,9.3239,9.3318,120298,0
2014-03-14,9.3396,9.3915,9.3239,9.3835,119357,0
2014-03-17,9.3915,9.4432,9.3915,9.4201,112059,0
2014-03-18,9.4359,9.4482,9.3915,9.4432,134663,0
2014-03-19,9.4482,9.476,9.3993,9.427,241601,0
2014-03-20,9.3993,9.4191,9.3671,9.3817,83163,0
2014-03-21,9.3993,9.4191,9.3524,9.3524,85103,0
2014-03-24,9.3747,9.3905,9.3019,9.323,80975,0
2014-03-25,9.3288,9.4191,9.3161,9.3671,103482,0
2014-03-26,9.4043,9.4043,9.3367,9.3524,87921,0
2014-03-27,9.3524,9.3612,9.323,9.3445,50910,0
2014-03-28,9.3671,9.4359,9.3671,9.4191,52948,0
2014-03-31,9.476,9.486,9.4359,9.4681,123697,0
2014-04-01,9.4611,9.515,9.4611,9.4989,111452,0
2014-04-02,9.4989,9.506,9.4482,9.4989,110551,0
2014-04-03,9.4681,9.476,9.4359,9.4611,73913,0
2014-04-04,9.476,9.538,9.4191,9.4929,111319,0
2014-04-07,9.4929,9.4929,9.4432,9.4542,56435,0
2014-04-08,9.486,9.486,9.4359,9.486,82471,0
2014-04-09,9.476,9.538,9.4611,9.532,45540,0
2014-04-10,9.4989,9.552,9.4432,9.4611,60681,0
2014-04-11,9.4681,9.4929,9.4122,9.4191,60973,0
2014-04-14,9.4191,9.486,9.4122,9.4542,76134,0
2014-04-15,9.4929,9.4929,9.4191,9.4482,88959,0
2014-04-16,9.4611,9.4929,9.4432,9.486,135123,0
2014-04-17,9.476,9.538,9.476,9.525,91688,0
2014-04-21,9.515,9.552,9.515,9.552,91448,0
2014-04-22,9.575,9.699,9.552,9.632,165312,0
2014-04-23,9.604,9.649,9.604,9.632,74003,0
2014-04-24,9.632,9.688,9.61,9.649,81130,0
2014-04-25,9.649,9.653,9.604,9.653,43417,0
2014-04-28,9.649,9.716,9.641,9.661,108560,0
2014-04-29,9.716,9.734,9.688,9.734,69731,0
2014-04-30,9.778,9.778,9.707,9.734,48583,0
2014-05-01,9.693,9.765,9.693,9.707,90692,0
2014-05-02,9.75,9.757,9.707,9.741,69714,0
2014-05-05,9.729,9.741,9.688,9.707,100402,0
2014-05-06,9.68,9.741,9.68,9.734,84985,0
2014-05-07,9.757,9.833,9.734,9.833,119697,0
2014-05-08,9.842,9.849,9.795,9.849,70013,0
2014-05-09,9.852,9.861,9.826,9.861,54265,0
2014-05-12,9.852,9.886,9.842,9.861,52981,0
2014-05-13,9.869,9.877,9.833,9.869,66006,0
2014-05-14,9.849,9.877,9.842,9.869,56928,0
2014-05-15,9.861,9.869,9.826,9.869,61797,0
2014-05-16,9.849,9.886,9.849,9.886,71018,0
2014-05-19,9.895,9.927,9.869,9.869,74070,0
2014-05-20,9.886,9.886,9.826,9.833,63048,0
2014-05-21,9.833,9.895,9.826,9.883,73062,0
2014-05-22,9.903,9.971,9.883,9.971,88273,0
2014-05-23,9.971,9.988,9.952,9.988,78993,0
2014-05-27,9.988,10.037,9.966,10.037,68272,0
2014-05-28,10.037,10.069,10.007,10.05,64605,0
2014-05-29,10.043,10.077,10.014,10.077,63406,0
2014-05-30,10.043,10.122,10.037,10.122,73651,0
2014-06-02,10.097,10.124,10.069,10.097,81887,0
2014-06-03,10.097,10.162,10.084,10.124,162844,0
2014-06-04,10.115,10.141,10.03,10.03,89180,0
2014-06-05,10.003,10.089,10.003,10.089,54819,0
2014-06-06,10.115,10.115,9.98,10.014,75901,0
2014-06-09,10.043,10.089,10.022,10.089,63496,0
2014-06-10,10.037,10.077,10.014,10.05,102710,0
2014-06-11,10.037,10.059,10.014,10.03,48877,0
2014-06-12,10.022,10.05,10.022,10.05,43903,0
2014-06-13,10.007,10.077,10.007,10.043,37085,0
2014-06-16,10.022,10.077,10.022,10.069,51599,0
2014-06-17,10.043,10.089,10.043,10.059,47192,0
2014-06-18,10.059,10.106,10.043,10.106,58354,0
2014-06-19,10.159,10.208,10.106,10.2,311745,0
2014-06-20,10.2,10.216,10.142,10.2,93627,0
2014-06-23,10.163,10.187,10.122,10.122,45610,0
2014-06-24,10.106,10.187,10.089,10.089,98222,0
2014-06-25,10.068,10.169,10.068,10.169,54415,0
2014-06-26,10.196,10.196,10.142,10.179,28569,0
2014-06-27,10.216,10.216,10.159,10.187,70905,0
2014-06-30,10.216,10.263,10.133,10.159,114322,0
2014-07-01,10.226,10.263,10.169,10.263,105464,0
2014-07-02,10.254,10.404,10.187,10.354,242525,0
2014-07-03,10.3,10.354,10.226,10.263,72949,0
2014-07-07,10.2,10.234,10.058,10.097,94877,0
2014-07-08,10.084,10.179,9.993,10.15,79887,0
2014-07-09,10.163,10.169,10.076,10.159,68564,0
2014-07-10,10.089,10.133,10.084,10.106,79099,0
2014-07-11,10.125,10.241,10.106,10.163,151685,0
2014-07-14,10.208,10.248,10.187,10.234,70092,0
2014-07-15,10.208,10.322,10.196,10.2,265756,0
2014-07-16,10.254,10.254,10.142,10.142,46071,0
2014-07-17,10.097,10.179,10.097,10.163,40108,0
2014-07-18,10.187,10.196,10.15,10.169,81470,0
2014-07-21,10.15,10.2,10.122,10.159,82589,0
2014-07-22,10.196,10.241,10.179,10.187,40658,0
2014-07-23,10.2,10.269,10.2,10.269,53561,0
2014-07-24,10.285,10.292,10.241,10.248,47684,0
2014-07-25,10.254,10.292,10.216,10.226,65480,0
2014-07-28,10.234,10.269,10.179,10.179,54009,0
2014-07-29,10.179,10.208,10.169,10.169,34100,0
2014-07-30,10.226,10.234,10.163,10.196,83104,0
2014-07-31,10.122,10.169,10.012,10.021,146539,0
2014-08-01,9.949,10.058,9.925,9.993,53595,0
2014-08-04,9.977,10.001,9.925,9.94,69274,0
2014-08-05,9.931,9.965,9.849,9.864,94977,0
2014-08-06,9.828,9.908,9.766,9.78,99054,0
2014-08-07,9.789,9.855,9.751,9.807,118711,0
2014-08-08,9.828,9.88,9.78,9.864,43303,0
2014-08-11,9.844,9.949,9.821,9.94,36846,0
2014-08-12,9.965,10.005,9.925,9.965,47772,0
2014-08-13,9.968,10.012,9.949,10.005,38200,0
2014-08-14,10.005,10.089,10.001,10.084,52918,0
2014-08-15,10.068,10.122,10.021,10.076,91423,0
2014-08-18,10.076,10.208,10.076,10.133,149891,0
2014-08-19,10.15,10.292,10.125,10.241,213589,0
2014-08-20,10.226,10.263,10.2,10.216,91250,0
2014-08-21,10.234,10.3,10.226,10.248,49180,0
2014-08-22,10.263,10.263,10.179,10.226,43276,0
2014-08-25,10.254,10.328,10.159,10.159,170630,0
2014-08-26,10.2,10.248,10.169,10.169,81676,0
2014-08-27,10.208,10.241,10.196,10.208,66834,0
2014-08-28,10.159,10.254,10.159,10.254,89060,0
2014-08-29,10.254,10.285,10.254,10.285,54581,0
2014-09-02,10.263,10.322,10.248,10.278,84037,0
2014-09-03,10.285,10.359,10.285,10.354,79053,0
2014-09-04,10.368,10.391,10.322,10.322,89181,0
2014-09-05,10.3,10.368,10.226,10.234,139842,0
2014-09-08,10.263,10.292,10.2,10.226,83749,0
2014-09-09,10.196,10.322,10.196,10.269,184185,0
2014-09-10,10.292,10.335,10.234,10.328,154029,0
2014-09-11,10.315,10.344,10.263,10.308,56952,0
2014-09-12,10.285,10.308,10.115,10.187,107571,0
2014-09-15,10.15,10.263,10.15,10.196,81643,0
2014-09-16,10.2,10.398,10.196,10.344,104606,0
2014-09-17,10.369,10.452,10.239,10.283,89711,0
2014-09-18,10.328,10.354,10.283,10.314,60814,0
2014-09-19,10.359,10.384,10.292,10.354,68095,0
2014-09-22,10.359,10.359,10.167,10.214,124352,0
2014-09-23,10.214,10.292,10.146,10.223,76346,0
2014-09-24,10.223,10.261,10.206,10.214,47127,0
2014-09-25,10.214,10.261,10.1,10.155,102257,0
2014-09-26,10.155,10.199,9.89,10.043,534507,0
2014-09-29,10.007,10.007,9.878,9.949,236160,0
2014-09-30,9.986,10.014,9.907,9.978,98683,0
2014-10-01,9.986,10.002,9.916,9.94,179491,0
2014-10-02,9.931,9.969,9.777,9.87,184669,0
2014-10-03,9.884,9.965,9.884,9.94,91596,0
2014-10-06,9.978,10.022,9.931,10.002,133051,0
2014-10-07,9.994,10.002,9.916,9.978,129088,0
2014-10-08,9.949,10.022,9.862,10.022,93898,0
2014-10-09,10.03,10.03,9.849,9.884,81392,0
2014-10-10,9.842,9.862,9.746,9.746,96178,0
2014-10-13,9.701,9.731,9.567,9.586,125661,0
2014-10-14,9.574,9.586,9.3405,9.3975,214311,0
2014-10-15,9.3797,9.4113,9.1508,9.3885,358362,0
2014-10-16,9.3029,9.632,9.296,9.61,171507,0
2014-10-17,9.718,9.862,9.613,9.731,192604,0
2014-10-20,9.762,9.842,9.746,9.818,153177,0
2014-10-21,9.87,10.014,9.849,9.978,154562,0
2014-10-22,10.022,10.022,9.965,10.007,83612,0
2014-10-23,10.052,10.161,10.043,10.092,79783,0
2014-10-24,10.061,10.253,10.052,10.192,114544,0
2014-10-27,10.118,10.239,10.118,10.123,48365,0
2014-10-28,10.123,10.183,10.037,10.155,67508,0
2014-10-29,10.183,10.214,10.1,10.123,68610,0
2014-10-30,10.084,10.167,10.079,10.138,43557,0
2014-10-31,10.206,10.283,10.167,10.253,84848,0
2014-11-03,10.261,10.376,10.261,10.3,80441,0
2014-11-04,10.232,10.261,10.161,10.192,47831,0
2014-11-05,10.223,10.223,10.138,10.192,105795,0
2014-11-06,10.214,10.239,10.138,10.199,86049,0
2014-11-07,10.239,10.239,10.167,10.214,80152,0
2014-11-10,10.232,10.292,10.167,10.261,54456,0
2014-11-11,10.283,10.283,10.146,10.167,57059,0
2014-11-12,10.129,10.214,10.129,10.183,47296,0
2014-11-13,10.206,10.223,10.167,10.167,35245,0
2014-11-14,10.129,10.146,10.084,10.123,66701,0
2014-11-17,10.084,10.192,10.084,10.192,55193,0
2014-11-18,10.161,10.261,10.161,10.232,68178,0
2014-11-19,10.223,10.223,10.123,10.183,91936,0
2014-11-20,10.146,10.261,10.146,10.239,118490,0
2014-11-21,10.261,10.3,10.239,10.283,91058,0
2014-11-24,10.283,10.335,10.268,10.314,67182,0
2014-11-25,10.307,10.376,10.276,10.376,41635,0
2014-11-26,10.369,10.384,10.3,10.384,60987,0
2014-11-28,10.384,10.384,10.354,10.369,12526,0
2014-12-01,10.344,10.369,10.214,10.239,71307,0
2014-12-02,10.268,10.314,10.253,10.276,51762,0
2014-12-03,10.276,10.398,10.276,10.398,49939,0
2014-12-04,10.392,10.392,10.344,10.376,72207,0
2014-12-05,10.384,10.422,10.335,10.398,76468,0
2014-12-08,10.398,10.406,10.183,10.223,72622,0
2014-12-09,10.146,10.161,10.014,10.022,93086,0
2014-12-10,10.007,10.03,9.87,9.89,95190,0
2014-12-11,9.969,10.161,9.925,9.994,102117,0
2014-12-12,9.965,10.118,9.818,9.818,201548,0
2014-12-15,9.898,9.931,9.768,9.768,114570,0
2014-12-16,9.794,9.925,9.673,9.701,121911,0
2014-12-17,9.725,9.956,9.725,9.956,99576,0
2014-12-18,10.146,10.283,10.11,10.261,112788,0
2014-12-19,10.246,10.33,10.231,10.246,116333,0
2014-12-22,10.197,10.261,10.097,10.152,95464,0
2014-12-23,10.191,10.268,10.115,10.165,109536,0
2014-12-24,10.16,10.261,10.127,10.152,69288,0
2014-12-26,10.213,10.362,10.213,10.33,48751,0
2014-12-29,10.292,10.315,10.205,10.246,81748,0
2014-12-30,10.181,10.292,10.181,10.246,90230,0
2014-12-31,10.253,10.292,10.231,10.276,78644,0
2015-01-02,10.308,10.417,10.16,10.276,134827,0
2015-01-05,10.191,10.261,10.003,10.034,179713,0
2015-01-06,9.989,10.025,9.917,9.989,69533,0
2015-01-07,10.115,10.115,10.025,10.066,75678,0
2015-01-08,10.135,10.222,10.122,10.213,106200,0
2015-01-09,10.191,10.231,10.025,10.165,53121,0
2015-01-12,10.127,10.322,10.089,10.276,55370,0
2015-01-13,10.239,10.276,10.152,10.239,80072,0
2015-01-14,10.127,10.191,10.089,10.181,64045,0
2015-01-15,10.165,10.268,10.075,10.231,66421,0
2015-01-16,10.165,10.308,10.127,10.308,61510,0
2015-01-20,10.268,10.268,10.181,10.231,82208,0
2015-01-21,10.191,10.308,10.191,10.261,58540,0
2015-01-22,10.308,10.336,10.261,10.261,89952,0
2015-01-23,10.276,10.322,10.231,10.246,60608,0
2015-01-26,10.222,10.33,10.222,10.33,42047,0
2015-01-27,10.231,10.3,10.191,10.3,72344,0
2015-01-28,10.322,10.322,10.181,10.246,49035,0
2015-01-29,10.205,10.284,10.16,10.213,35474,0
2015-01-30,10.181,10.253,10.152,10.173,59345,0
2015-02-02,10.165,10.239,10.135,10.191,81821,0
2015-02-03,10.246,10.308,10.181,10.191,144185,0
2015-02-04,10.197,10.261,10.152,10.165,156352,0
2015-02-05,10.213,10.261,10.173,10.239,200338,0
2015-02-06,10.231,10.261,10.191,10.197,47191,0
2015-02-09,10.231,10.253,10.165,10.197,85472,0
2015-02-10,10.213,10.308,10.213,10.231,85252,0
2015-02-11,10.231,10.239,10.173,10.231,43365,0
2015-02-12,10.284,10.33,10.261,10.33,59674,0
2015-02-13,10.308,10.346,10.284,10.336,70664,0
2015-02-17,10.336,10.336,10.213,10.3,64940,0
2015-02-18,10.261,10.315,10.213,10.315,68485,0
2015-02-19,10.3,10.336,10.261,10.276,46466,0
2015-02-20,10.261,10.292,10.173,10.239,122715,0
2015-02-23,10.246,10.346,10.213,10.346,62756,0
2015-02-24,10.308,10.386,10.308,10.33,68786,0
2015-02-25,10.336,10.372,10.322,10.322,78552,0
2015-02-26,10.336,10.355,10.308,10.346,47931,0
2015-02-27,10.346,10.372,10.315,10.315,54187,0
2015-03-02,10.308,10.408,10.308,10.408,84008,0
2015-03-03,10.362,10.386,10.261,10.386,54297,0
2015-03-04,10.336,10.386,10.315,10.378,79144,0
2015-03-05,10.355,10.408,10.336,10.372,68769,0
2015-03-06,10.33,10.378,10.239,10.276,59293,0
2015-03-09,10.276,10.3,10.239,10.276,54809,0
2015-03-10,10.246,10.268,10.191,10.197,85288,0
2015-03-11,10.231,10.246,10.181,10.213,86442,0
2015-03-12,10.205,10.246,10.205,10.222,37139,0
2015-03-13,10.231,10.231,10.082,10.16,75685,0
2015-03-16,10.173,10.292,10.173,10.268,67363,0
2015-03-17,10.231,10.239,10.181,10.222,91949,0
2015-03-18,10.164,10.396,10.164,10.31,125016,0
2015-03-19,10.262,10.323,10.239,10.247,75435,0
2015-03-20,10.277,10.323,10.205,10.239,46143,0
2015-03-23,10.277,10.286,10.231,10.286,31883,0
2015-03-24,10.286,10.323,10.253,10.294,70793,0
2015-03-25,10.31,10.31,10.15,10.213,57489,0
2015-03-26,10.18,10.349,10.164,10.247,65395,0
2015-03-27,10.231,10.239,10.172,10.197,66652,0
2015-03-30,10.205,10.357,10.205,10.332,81211,0
2015-03-31,10.323,10.39,10.247,10.269,96017,0
2015-04-01,10.269,10.405,10.269,10.405,110959,0
2015-04-02,10.39,10.405,10.332,10.349,127905,0
2015-04-06,10.323,10.405,10.31,10.357,77947,0
2015-04-07,10.339,10.396,10.323,10.366,75981,0
2015-04-08,10.381,10.431,10.332,10.339,107068,0
2015-04-09,10.317,10.357,10.277,10.323,123421,0
2015-04-10,10.302,10.357,10.286,10.323,93887,0
2015-04-13,10.286,10.339,10.286,10.31,51967,0
2015-04-14,10.294,10.366,10.269,10.31,138573,0
2015-04-15,10.339,10.412,10.323,10.412,68335,0
2015-04-16,10.396,10.421,10.381,10.396,40085,0
2015-04-17,10.357,10.357,10.323,10.357,59746,0
2015-04-20,10.357,10.412,10.349,10.396,33469,0
2015-04-21,10.396,10.517,10.332,10.517,78043,0
2015-04-22,10.493,10.517,10.421,10.493,68428,0
2015-04-23,10.493,10.555,10.453,10.541,76065,0
2015-04-24,10.532,10.532,10.459,10.493,48324,0
2015-04-27,10.493,10.555,10.446,10.453,35646,0
2015-04-28,10.438,10.493,10.396,10.453,49580,0
2015-04-29,10.438,10.446,10.332,10.39,76315,0
2015-04-30,10.357,10.659,10.349,10.565,366012,0
2015-05-01,10.565,10.583,10.475,10.517,87359,0
2015-05-04,10.517,10.517,10.453,10.475,40041,0
2015-05-05,10.493,10.532,10.421,10.467,58994,0
2015-05-06,10.467,10.493,10.366,10.381,39609,0
2015-05-07,10.349,10.453,10.339,10.438,46821,0
2015-05-08,10.502,10.517,10.459,10.493,31883,0
2015-05-11,10.475,10.483,10.39,10.405,68282,0
2015-05-12,10.366,10.502,10.366,10.502,47561,0
2015-05-13,10.475,10.644,10.459,10.493,94016,0
2015-05-14,10.51,10.574,10.51,10.555,34269,0
2015-05-15,10.541,10.541,10.502,10.517,22268,0
2015-05-18,10.517,10.653,10.502,10.532,48265,0
2015-05-19,10.51,10.565,10.475,10.541,33064,0
2015-05-20,10.517,10.524,10.459,10.51,23098,0
2015-05-21,10.493,10.502,10.438,10.438,107194,0
2015-05-22,10.431,10.453,10.412,10.431,19706,0
2015-05-26,10.431,10.431,10.222,10.366,159954,0
2015-05-27,10.349,10.467,10.349,10.467,74059,0
2015-05-28,10.421,10.421,10.366,10.421,47812,0
2015-05-29,10.39,10.446,10.374,10.374,40417,0
2015-06-01,10.39,10.412,10.357,10.396,43980,0
2015-06-02,10.366,10.405,10.357,10.374,36955,0
2015-06-03,10.366,10.421,10.323,10.339,32761,0
2015-06-04,10.294,10.31,10.213,10.262,54728,0
2015-06-05,10.213,10.269,10.197,10.253,45313,0
2015-06-08,10.231,10.262,10.172,10.172,59495,0
2015-06-09,10.142,10.19,10.037,10.072,124697,0
2015-06-10,10.006,10.18,10.006,10.112,118207,0
2015-06-11,10.159,10.159,10.044,10.121,42976,0
2015-06-12,10.103,10.133,10.08,10.133,72675,0
2015-06-15,10.112,10.159,10.044,10.15,60751,0
2015-06-16,10.133,10.19,10.121,10.19,77570,0
2015-06-17,10.164,10.172,10.121,10.142,56483,0
2015-06-18,10.191,10.256,10.125,10.181,102913,0
2015-06-19,10.159,10.206,10.093,10.12,78076,0
2015-06-22,10.165,10.206,10.133,10.197,68360,0
2015-06-23,10.165,10.271,10.142,10.173,84072,0
2015-06-24,10.215,10.215,10.102,10.102,61478,0
2015-06-25,10.142,10.165,10.036,10.085,74386,0
2015-06-26,10.093,10.112,9.989,9.996,40207,0
2015-06-29,9.949,9.965,9.703,9.719,169678,0
2015-06-30,9.857,9.904,9.757,9.834,157851,0
2015-07-01,9.931,9.98,9.81,9.857,152956,0
2015-07-02,9.873,10.042,9.873,9.873,129595,0
2015-07-06,9.887,9.895,9.842,9.849,59510,0
2015-07-07,9.857,9.887,9.757,9.887,85574,0
2015-07-08,9.801,9.857,9.751,9.792,72420,0
2015-07-09,9.873,9.887,9.751,9.757,93937,0
2015-07-10,9.827,9.873,9.81,9.842,76356,0
2015-07-13,9.873,9.989,9.866,9.931,96642,0
2015-07-14,9.887,9.98,9.881,9.904,158086,0
2015-07-15,9.904,9.972,9.904,9.922,94475,0
2015-07-16,9.965,10.026,9.94,9.956,89633,0
2015-07-17,9.996,10.026,9.965,9.98,44390,0
2015-07-20,9.949,9.965,9.842,9.857,63322,0
2015-07-21,9.895,9.922,9.727,9.727,84716,0
2015-07-22,9.775,9.775,9.696,9.719,71806,0
2015-07-23,9.689,9.775,9.672,9.689,110046,0
2015-07-24,9.681,9.727,9.638,9.689,62708,0
2015-07-27,9.662,9.696,9.604,9.604,84472,0
2015-07-28,9.619,9.712,9.612,9.662,64304,0
2015-07-29,9.703,9.849,9.681,9.727,64304,0
2015-07-30,9.757,9.766,9.628,9.672,142506,0
2015-07-31,9.696,9.719,9.646,9.646,64427,0
2015-08-03,9.646,9.712,9.638,9.696,83905,0
2015-08-04,9.672,9.775,9.604,9.604,199924,0
2015-08-05,9.653,9.727,9.581,9.628,162054,0
2015-08-06,9.612,9.712,9.516,9.542,74354,0
2015-08-07,9.525,9.567,9.482,9.506,85331,0
2015-08-10,9.542,9.619,9.542,9.574,73403,0
2015-08-11,9.574,9.588,9.525,9.534,70245,0
2015-08-12,9.4989,9.574,9.4442,9.567,97257,0
2015-08-13,9.549,9.581,9.525,9.567,106108,0
2015-08-14,9.557,9.595,9.534,9.588,97257,0
2015-08-17,9.567,9.619,9.542,9.542,111398,0
2015-08-18,9.557,9.574,9.534,9.557,79674,0
2015-08-19,9.574,9.595,9.4989,9.567,152707,0
2015-08-20,9.4909,9.516,9.4661,9.506,146685,0
2015-08-21,9.4279,9.4492,9.3965,9.4359,215910,0
2015-08-24,8.7114,9.3038,8.7114,8.9861,390619,0
2015-08-25,9.1508,9.1834,8.954,9.0288,149513,0
2015-08-26,9.1893,9.1893,9.0288,9.1248,202629,0
2015-08-27,9.1834,9.296,9.1834,9.2483,97257,0
2015-08-28,9.1662,9.3533,9.1662,9.2483,112134,0
2015-08-31,9.2629,9.3258,9.2309,9.3038,93321,0
2015-09-01,9.1432,9.2164,9.115,9.1248,137955,0
2015-09-02,9.2164,9.2221,9.1248,9.1508,199432,0
2015-09-03,9.1662,9.2483,9.1662,9.1662,108693,0
2015-09-04,9.1248,9.1508,9.1016,9.115,103897,0
2015-09-08,9.1834,9.2385,9.1576,9.2066,133527,0
2015-09-09,9.2309,9.2483,9.1072,9.1072,95045,0
2015-09-10,9.1248,9.1969,9.1248,9.1662,74379,0
2015-09-11,9.1336,9.1758,9.1072,9.1758,63691,0
2015-09-14,9.1432,9.1432,9.0758,9.115,141030,0
2015-09-15,9.0929,9.1758,9.0834,9.1662,142750,0
2015-09-16,9.1432,9.2164,9.1016,9.1893,179393,0
2015-09-17,9.1662,9.32,9.1662,9.2385,102541,0
2015-09-18,9.2154,9.2902,9.1959,9.2309,186940,0
2015-09-21,9.2571,9.321,9.2571,9.2902,114016,0
2015-09-22,9.2154,9.2154,9.1643,9.2154,71724,0
2015-09-23,9.1883,9.2483,9.1883,9.2483,86975,0
2015-09-24,9.1959,9.2056,9.148,9.1643,104170,0
2015-09-25,9.2571,9.3141,9.2309,9.2571,112329,0
2015-09-28,9.2309,9.2309,9.072,9.0805,123793,0
2015-09-29,9.0805,9.2056,8.9975,9.0468,182253,0
2015-09-30,9.113,9.1307,8.9399,8.988,135037,0
2015-10-01,9.0391,9.1402,8.9739,9.1307,135755,0
2015-10-02,9.0391,9.2902,9.0146,9.2483,89022,0
2015-10-05,9.2727,9.4542,9.2727,9.3905,72481,0
2015-10-06,9.4043,9.683,9.3807,9.664,112092,0
2015-10-07,9.691,9.824,9.674,9.745,87582,0
2015-10-08,9.762,9.816,9.639,9.73,81576,0
2015-10-09,9.715,9.824,9.715,9.722,40728,0
2015-10-12,9.762,9.77,9.698,9.77,59124,0
2015-10-13,9.698,9.762,9.574,9.574,44932,0
2015-10-14,9.62,9.629,9.566,9.566,39528,0
2015-10-15,9.62,9.745,9.581,9.722,46614,0
2015-10-16,9.683,9.824,9.655,9.797,59229,0
2015-10-19,9.737,9.84,9.737,9.816,37909,0
2015-10-20,9.753,9.864,9.753,9.779,92632,0
2015-10-21,9.788,9.797,9.737,9.779,36883,0
2015-10-22,9.779,9.864,9.753,9.797,98153,0
2015-10-23,9.864,9.864,9.753,9.762,62832,0
2015-10-26,9.73,9.753,9.698,9.715,49858,0
2015-10-27,9.722,9.722,9.612,9.647,30516,0
2015-10-28,9.683,9.715,9.4542,9.574,426860,0
2015-10-29,9.566,9.612,9.4879,9.566,78330,0
2015-10-30,9.581,9.612,9.514,9.595,61991,0
2015-11-02,9.588,9.737,9.588,9.698,70351,0
2015-11-03,9.683,9.788,9.604,9.779,93711,0
2015-11-04,9.816,9.816,9.674,9.737,26384,0
2015-11-05,9.715,9.73,9.639,9.683,61032,0
2015-11-06,9.664,9.698,9.612,9.629,37002,0
2015-11-09,9.588,9.639,9.4231,9.479,83691,0
2015-11-10,9.4319,9.54,9.4043,9.4631,77371,0
2015-11-11,9.479,9.479,9.3807,9.3993,60793,0
2015-11-12,9.3717,9.3807,9.2902,9.2902,113412,0
2015-11-13,9.2814,9.3141,9.2483,9.2727,40244,0
2015-11-16,9.2309,9.3288,9.2154,9.3057,66920,0
2015-11-17,9.3386,9.3807,9.3057,9.321,39287,0
2015-11-18,9.3057,9.3905,9.3057,9.3905,86264,0
2015-11-19,9.3993,9.3993,9.3631,9.3631,32920,0
2015-11-20,9.3562,9.4141,9.3562,9.3993,56585,0
2015-11-23,9.3631,9.4141,9.3562,9.3717,79893,0
2015-11-24,9.3288,9.3717,9.3288,9.3717,52261,0
2015-11-25,9.3562,9.3905,9.3465,9.3717,67279,0
2015-11-27,9.3717,9.4319,9.3717,9.3905,57188,0
2015-11-30,9.3717,9.4141,9.3631,9.4141,70883,0
2015-12-01,9.4043,9.4472,9.3386,9.4231,126135,0
2015-12-02,9.3993,9.4141,9.321,9.3288,112649,0
2015-12-03,9.3386,9.4691,9.2902,9.2902,156708,0
2015-12-04,9.2639,9.3562,9.2571,9.321,93949,0
2015-12-07,9.2727,9.2902,9.0805,9.1402,122663,0
2015-12-08,9.072,9.1556,9.072,9.1307,86769,0
2015-12-09,9.122,9.1556,8.988,8.9975,192586,0
2015-12-10,9.0316,9.0892,9.0146,9.0391,89264,0
2015-12-11,8.9477,8.988,8.9315,8.9477,189825,0
2015-12-14,8.9229,8.9399,8.8226,8.8393,191200,0
2015-12-15,8.8808,8.9653,8.8226,8.9229,183215,0
2015-12-16,8.9477,9.1307,8.8977,9.0653,162913,0
2015-12-17,9.1063,9.1422,9.0306,9.0306,96398,0
2015-12-18,9.0306,9.0653,8.9371,8.9955,221644,0
2015-12-21,9.0391,9.1239,9.023,9.0563,139086,0
2015-12-22,9.0563,9.2095,9.0563,9.1499,165452,0
2015-12-23,9.1671,9.3367,9.1671,9.2532,141077,0
2015-12-24,9.261,9.3543,9.2532,9.2687,60522,0
2015-12-28,9.2775,9.2902,9.2347,9.261,258191,0
2015-12-29,9.2863,9.3318,9.2434,9.295,161021,0
2015-12-30,9.3191,9.3543,9.2532,9.2775,153832,0
2015-12-31,9.2775,9.3543,9.2259,9.3455,155796,0
2016-01-04,9.2532,9.3268,9.2095,9.3268,137972,0
2016-01-05,9.3455,9.481,9.3268,9.4413,85047,0
2016-01-06,9.3268,9.3747,9.3029,9.3121,64115,0
2016-01-07,9.2347,9.261,9.1864,9.1999,56396,0
2016-01-08,9.2183,9.2347,9.0563,9.0653,47943,0
2016-01-11,9.072,9.1063,8.9627,8.9955,122952,0
2016-01-12,9.0391,9.0563,8.9026,8.9026,100309,0
2016-01-13,8.9627,8.9627,8.8254,8.8254,84172,0
2016-01-14,8.8087,8.8171,8.646,8.7657,118773,0
2016-01-15,8.6299,8.646,8.5191,8.5692,142446,0
2016-01-19,8.5961,8.6977,8.2373,8.3145,334110,0
2016-01-20,8.2202,8.2202,7.973,8.1264,230720,0
2016-01-21,8.1008,8.297,8.1008,8.2286,97830,0
2016-01-22,8.3057,8.5191,8.3057,8.4847,60448,0
2016-01-25,8.4932,8.5272,8.4253,8.4595,51885,0
2016-01-26,8.476,8.6211,8.4671,8.5781,66500,0
2016-01-27,8.5272,8.6211,8.5129,8.5443,45903,0
2016-01-28,8.5781,8.6977,8.5692,8.6977,50754,0
2016-01-29,8.6977,8.9371,8.6977,8.9371,97290,0
2016-02-01,8.8941,8.9026,8.8087,8.8513,72020,0
2016-02-02,8.7834,8.8282,8.715,8.7231,61617,0
2016-02-03,8.7744,8.8429,8.673,8.8087,84838,0
2016-02-04,8.7916,8.8588,8.7862,8.8254,47849,0
2016-02-05,8.8,8.8,8.673,8.673,46330,0
2016-02-08,8.5871,8.6379,8.4418,8.4847,45834,0
2016-02-09,8.3992,8.4932,8.3739,8.4505,44687,0
2016-02-10,8.4671,8.5013,8.331,8.3563,72281,0
2016-02-11,8.1605,8.2705,8.1093,8.2202,79897,0
2016-02-12,8.3486,8.4595,8.2286,8.4595,130831,0
2016-02-16,8.4334,8.5191,8.4078,8.5102,52439,0
2016-02-17,8.5351,8.646,8.5351,8.5961,77924,0
2016-02-18,8.6549,8.6549,8.5531,8.5871,65168,0
2016-02-19,8.5443,8.5961,8.5351,8.5692,56148,0
2016-02-22,8.612,8.6886,8.5961,8.6803,146425,0
2016-02-23,8.6211,8.6549,8.604,8.6245,41195,0
2016-02-24,8.5531,8.715,8.5443,8.715,61595,0
2016-02-25,8.673,8.7916,8.6713,8.7834,77780,0
2016-02-26,8.8678,8.8678,8.7402,8.8,140583,0
2016-02-29,8.8254,8.8765,8.7567,8.8171,93830,0
2016-03-01,8.8588,8.987,8.8339,8.987,69363,0
2016-03-02,8.9371,9.0306,8.8765,9.0306,89998,0
2016-03-03,9.0306,9.1586,9.0306,9.1239,94511,0
2016-03-04,9.0987,9.2095,9.0987,9.1844,42684,0
2016-03-07,9.1063,9.1844,9.1063,9.114,65926,0
2016-03-08,9.0805,9.1239,9.023,9.072,52999,0
2016-03-09,9.1422,9.1586,9.114,9.1422,55414,0
2016-03-10,9.1499,9.1903,9.0901,9.1499,81602,0
2016-03-11,9.1767,9.2687,9.1767,9.2532,49716,0
2016-03-14,9.2687,9.2775,9.2183,9.2347,87928,0
2016-03-15,9.1844,9.2183,9.1586,9.1767,53042,0
2016-03-16,9.1921,9.2863,9.1767,9.2863,81379,0
2016-03-17,9.2863,9.4053,9.261,9.3797,89039,0
2016-03-18,9.4151,9.4482,9.3709,9.3797,91214,0
2016-03-21,9.3895,9.4339,9.3357,9.3445,66078,0
2016-03-22,9.2833,9.4289,9.2591,9.3621,103305,0
2016-03-23,9.3621,9.3895,9.3019,9.3181,117748,0
2016-03-24,9.2591,9.2931,9.2394,9.2591,107280,0
2016-03-28,9.3102,9.3102,9.2394,9.2591,108118,0
2016-03-29,9.2318,9.3357,9.1796,9.3357,124053,0
2016-03-30,9.3621,9.4339,9.3621,9.4241,61142,0
2016-03-31,9.4562,9.589,9.4053,9.511,90996,0
2016-04-01,9.4432,9.596,9.4241,9.574,145251,0
2016-04-04,9.596,9.596,9.4339,9.501,157790,0
2016-04-05,9.4339,9.4482,9.3621,9.3797,58046,0
2016-04-06,9.3797,9.4432,9.3709,9.4432,55018,0
2016-04-07,9.3709,9.4432,9.3514,9.3895,39469,0
2016-04-08,9.474,9.474,9.3797,9.4241,32429,0
2016-04-11,9.4661,9.483,9.4151,9.4241,45577,0
2016-04-12,9.4151,9.521,9.4151,9.511,62263,0
2016-04-13,9.538,9.596,9.521,9.555,59097,0
2016-04-14,9.582,9.582,9.521,9.555,40216,0
2016-04-15,9.538,9.555,9.521,9.538,48879,0
2016-04-18,9.4929,9.606,9.4929,9.606,47734,0
2016-04-19,9.613,9.703,9.613,9.688,52698,0
2016-04-20,9.685,9.736,9.685,9.703,44572,0
2016-04-21,9.696,9.753,9.696,9.721,53505,0
2016-04-22,9.736,9.81,9.721,9.79,69705,0
2016-04-25,9.745,9.81,9.721,9.81,59049,0
2016-04-26,9.79,9.827,9.781,9.781,41835,0
2016-04-27,9.836,9.893,9.8,9.878,54960,0
2016-04-28,9.819,9.911,9.819,9.827,72316,0
2016-04-29,9.844,9.851,9.771,9.844,28597,0
2016-05-02,9.836,9.921,9.836,9.893,67056,0
2016-05-03,9.836,9.836,9.736,9.753,68577,0
2016-05-04,9.745,9.81,9.688,9.745,67551,0
2016-05-05,9.8,9.902,9.763,9.8,64934,0
2016-05-06,9.819,9.844,9.8,9.8,63081,0
2016-05-09,9.851,9.869,9.819,9.851,78328,0
2016-05-10,9.884,9.884,9.836,9.884,76865,0
2016-05-11,9.869,9.911,9.851,9.851,89980,0
2016-05-12,9.902,9.902,9.825,9.86,55163,0
2016-05-13,9.88,9.884,9.844,9.86,21247,0
2016-05-16,9.86,9.949,9.86,9.921,129753,0
2016-05-17,9.94,10,9.869,9.93,121182,0
2016-05-18,9.884,9.904,9.81,9.836,81623,0
2016-05-19,9.836,9.86,9.729,9.745,37594,0
2016-05-20,9.763,9.809,9.703,9.736,71838,0
2016-05-23,9.713,9.827,9.713,9.81,47189,0
2016-05-24,9.819,9.921,9.819,9.921,52944,0
2016-05-25,9.911,9.975,9.911,9.94,85484,0
2016-05-26,9.975,9.975,9.893,9.911,57721,0
2016-05-27,9.93,9.975,9.921,9.941,24388,0
2016-05-31,10,10.009,9.949,9.992,41631,0
2016-06-01,9.958,10.08,9.958,10.08,64960,0
2016-06-02,10.097,10.14,10.071,10.088,130733,0
2016-06-03,10.071,10.106,10.071,10.088,100035,0
2016-06-06,10.088,10.182,10.088,10.173,86125,0
2016-06-07,10.2,10.306,10.173,10.289,69863,0
2016-06-08,10.322,10.33,10.275,10.322,55302,0
2016-06-09,10.279,10.358,10.279,10.328,64937,0
2016-06-10,10.289,10.294,10.173,10.173,49541,0
2016-06-13,10.14,10.209,10.08,10.14,115868,0
2016-06-14,10.106,10.123,9.975,10.088,80885,0
2016-06-15,10.106,10.123,10.089,10.091,67562,0
2016-06-16,10.088,10.097,9.966,10.097,52553,0
2016-06-17,10.116,10.148,10.051,10.14,79279,0
2016-06-20,10.273,10.273,10.193,10.265,104194,0
2016-06-21,10.239,10.256,10.193,10.211,92799,0
2016-06-22,10.249,10.249,10.148,10.183,170678,0
2016-06-23,10.239,10.257,10.211,10.23,35927,0
2016-06-24,9.915,10.115,9.906,10.096,95880,0
2016-06-27,10.023,10.078,9.935,9.945,96459,0
2016-06-28,9.989,10.183,9.98,10.148,179905,0
2016-06-29,10.239,10.265,10.14,10.239,185991,0
2016-06-30,10.265,10.364,10.22,10.318,142336,0
2016-07-01,10.256,10.445,10.256,10.408,208740,0
2016-07-05,10.354,10.354,10.256,10.273,219559,0
2016-07-06,10.292,10.335,10.256,10.335,125815,0
2016-07-07,10.354,10.374,10.273,10.344,95079,0
2016-07-08,10.408,10.506,10.408,10.459,94176,0
2016-07-11,10.478,10.506,10.426,10.441,95548,0
2016-07-12,10.506,10.506,10.436,10.453,141789,0
2016-07-13,10.453,10.475,10.364,10.436,64862,0
2016-07-14,10.436,10.506,10.436,10.478,68600,0
2016-07-15,10.506,10.506,10.436,10.488,62201,0
2016-07-18,10.506,10.524,10.445,10.524,138713,0
2016-07-19,10.516,10.516,10.421,10.516,188816,0
2016-07-20,10.506,10.542,10.488,10.532,94847,0
2016-07-21,10.532,10.57,10.506,10.551,103379,0
2016-07-22,10.532,10.579,10.532,10.551,114405,0
2016-07-25,10.579,10.588,10.516,10.551,77637,0
2016-07-26,10.56,10.603,10.532,10.603,107957,0
2016-07-27,10.64,10.675,10.603,10.64,106351,0
2016-07-28,10.666,10.675,10.612,10.666,99316,0
2016-07-29,10.675,10.792,10.65,10.703,152492,0
2016-08-01,10.703,10.764,10.675,10.738,56387,0
2016-08-02,10.703,10.703,10.603,10.612,88324,0
2016-08-03,10.65,10.657,10.542,10.63,72138,0
2016-08-04,10.65,10.65,10.603,10.603,74697,0
2016-08-05,10.657,10.721,10.612,10.685,124675,0
2016-08-08,10.738,10.764,10.695,10.703,62559,0
2016-08-09,10.764,10.792,10.703,10.712,81105,0
2016-08-10,10.764,10.764,10.621,10.621,109714,0
2016-08-11,10.675,10.731,10.675,10.721,103177,0
2016-08-12,10.746,10.764,10.703,10.738,53357,0
2016-08-15,10.774,10.809,10.746,10.774,126757,0
2016-08-16,10.784,10.792,10.695,10.774,119639,0
2016-08-17,10.792,10.809,10.588,10.764,231825,0
2016-08-18,10.754,10.864,10.75,10.845,67932,0
2016-08-19,10.845,10.917,10.784,10.89,53761,0
2016-08-22,10.883,10.943,10.855,10.908,61320,0
2016-08-23,10.943,10.98,10.864,10.89,135183,0
2016-08-24,10.934,10.952,10.819,10.837,79795,0
2016-08-25,10.819,10.876,10.809,10.855,53184,0
2016-08-26,10.908,10.988,10.864,10.908,367194,0
2016-08-29,10.98,11.161,10.933,11.027,279867,0
2016-08-30,11.027,11.059,10.925,10.952,139249,0
2016-08-31,10.97,10.97,10.864,10.934,73212,0
2016-09-01,10.961,11.128,10.855,11.042,260240,0
2016-09-02,11.034,11.257,11.034,11.227,153617,0
2016-09-06,11.275,11.275,11.161,11.178,184687,0
2016-09-07,11.193,11.352,11.103,11.103,194106,0
2016-09-08,11.132,11.285,11.094,11.171,178773,0
2016-09-09,11.123,11.171,10.988,10.988,152824,0
2016-09-12,11.027,11.171,10.961,10.98,183652,0
2016-09-13,10.943,10.992,10.675,10.721,209572,0
2016-09-14,10.731,10.934,10.731,10.809,137638,0
2016-09-15,10.828,10.952,10.809,10.934,167389,0
2016-09-16,10.874,10.97,10.828,10.837,85926,0
2016-09-19,10.934,11.068,10.917,10.988,251915,0
2016-09-20,11.008,11.165,10.98,11.116,173184,0
2016-09-21,11.097,11.263,11.043,11.126,120060,0
2016-09-22,11.165,11.243,11.145,11.196,65149,0
2016-09-23,11.18,11.205,10.933,10.942,160439,0
2016-09-26,10.933,11.027,10.888,10.924,103836,0
2016-09-27,10.888,11.077,10.888,10.951,197396,0
2016-09-28,10.942,11.07,10.942,11.07,99305,0
2016-09-29,11.034,11.06,10.96,11.06,90910,0
2016-09-30,11.077,11.268,11.035,11.214,182984,0
2016-10-03,11.243,11.41,11.174,11.38,120376,0
2016-10-04,11.32,11.41,11.07,11.087,158893,0
2016-10-05,11.126,11.196,10.96,11.034,141969,0
2016-10-06,11.018,11.043,10.915,10.96,110230,0
2016-10-07,11.018,11.018,10.924,10.988,57813,0
2016-10-10,11.008,11.106,10.989,11.097,67157,0
2016-10-11,11.097,11.116,10.97,11.106,117833,0
2016-10-12,11.097,11.155,11.008,11.126,57057,0
2016-10-13,11.077,11.077,10.96,11.043,53428,0
2016-10-14,11.043,11.06,10.861,10.888,79707,0
2016-10-17,10.924,10.924,10.725,10.769,166683,0
2016-10-18,10.812,10.853,10.574,10.756,124145,0
2016-10-19,10.739,10.85,10.702,10.812,94341,0
2016-10-20,10.85,10.874,10.648,10.756,71072,0
2016-10-21,10.739,10.831,10.739,10.812,70116,0
2016-10-24,10.879,10.914,10.812,10.831,56157,0
2016-10-25,10.869,10.931,10.793,10.931,75200,0
2016-10-26,10.914,11.027,10.859,11.007,90224,0
2016-10-27,11.051,11.051,10.879,10.949,46335,0
2016-10-28,10.914,10.922,10.822,10.904,64672,0
2016-10-31,10.904,10.922,10.816,10.859,49997,0
2016-11-01,10.894,10.894,10.628,10.702,157409,0
2016-11-02,10.702,10.776,10.408,10.437,151186,0
2016-11-03,10.481,10.519,10.363,10.381,97536,0
2016-11-04,10.353,10.381,10.261,10.307,86689,0
2016-11-07,10.39,10.481,10.298,10.481,234512,0
2016-11-08,10.471,10.609,10.471,10.526,129451,0
2016-11-09,10.5,10.618,10.398,10.618,192773,0
2016-11-10,10.618,10.694,10.491,10.491,147259,0
2016-11-11,10.491,10.574,10.446,10.546,88538,0
2016-11-14,10.5,10.51,10.307,10.333,142390,0
2016-11-15,10.373,10.565,10.298,10.555,131732,0
2016-11-16,10.562,10.646,10.517,10.636,60314,0
2016-11-17,10.655,10.904,10.646,10.83,103719,0
2016-11-18,10.84,10.856,10.662,10.662,84816,0
2016-11-21,10.746,10.887,10.607,10.83,86975,0
2016-11-22,10.914,10.988,10.83,10.988,85084,0
2016-11-23,10.959,10.998,10.905,10.949,53727,0
2016-11-25,10.969,11.043,10.931,10.988,27370,0
2016-11-28,10.988,11.078,10.931,11.027,98735,0
2016-11-29,11.008,11.078,10.922,10.998,55590,0
2016-11-30,11.052,11.118,10.959,10.959,95032,0
2016-12-01,10.959,11.018,10.9,10.931,59850,0
2016-12-02,10.969,11.06,10.894,10.931,61419,0
2016-12-05,10.94,11.008,10.801,10.927,61671,0
2016-12-06,10.904,10.949,10.894,10.914,62028,0
2016-12-07,10.931,11.008,10.914,10.914,83766,0
2016-12-08,10.94,10.953,10.887,10.887,101805,0
2016-12-09,10.92,10.957,10.876,10.947,115300,0
2016-12-12,10.947,11.006,10.856,10.856,115962,0
2016-12-13,10.92,10.957,10.846,10.947,82181,0
2016-12-14,10.911,10.92,10.837,10.876,38218,0
2016-12-15,10.846,10.911,10.797,10.846,129767,0
2016-12-16,10.817,10.894,10.744,10.891,66675,0
2016-12-19,10.901,10.957,10.817,10.92,110592,0
2016-12-20,10.891,10.911,10.817,10.891,135056,0
2016-12-21,10.856,10.891,10.837,10.885,192409,0
2016-12-22,10.837,10.928,10.837,10.885,70712,0
2016-12-23,10.901,10.937,10.798,10.937,92423,0
2016-12-27,10.92,10.986,10.876,10.947,116981,0
2016-12-28,10.947,11.146,10.937,10.937,90898,0
2016-12-29,10.947,10.996,10.921,10.957,96121,0
2016-12-30,10.957,10.986,10.837,10.92,157810,0
2017-01-03,10.937,11.026,10.937,10.996,84506,0
2017-01-04,11.016,11.117,10.977,11.117,147946,0
2017-01-05,11.077,11.117,10.977,11.117,66986,0
2017-01-06,11.087,11.175,11.077,11.136,198143,0
2017-01-09,11.107,11.189,11.097,11.117,164327,0
2017-01-10,11.146,11.156,11.068,11.107,135754,0
2017-01-11,11.107,11.181,11.087,11.181,70198,0
2017-01-12,11.146,11.189,11.136,11.181,113134,0
2017-01-13,11.189,11.237,11.175,11.237,70614,0
2017-01-17,11.273,11.313,11.264,11.283,136200,0
2017-01-18,11.254,11.273,11.179,11.264,163628,0
2017-01-19,11.234,11.25,11.171,11.205,64267,0
2017-01-20,11.234,11.283,11.214,11.283,41183,0
2017-01-23,11.244,11.313,11.244,11.283,94622,0
2017-01-24,11.313,11.395,11.283,11.375,156788,0
2017-01-25,11.385,11.487,11.385,11.444,87346,0
2017-01-26,11.487,11.496,11.375,11.385,126072,0
2017-01-27,11.424,11.454,11.395,11.395,50722,0
2017-01-30,11.395,11.434,11.313,11.395,79442,0
2017-01-31,11.395,11.405,11.313,11.355,108604,0
2017-02-01,11.405,11.526,11.405,11.506,106804,0
2017-02-02,11.487,11.546,11.468,11.546,88674,0
2017-02-03,11.556,11.619,11.536,11.61,52934,0
2017-02-06,11.637,11.677,11.6,11.667,98759,0
2017-02-07,11.657,11.677,11.619,11.619,63655,0
2017-02-08,11.619,11.656,11.536,11.603,92661,0
2017-02-09,11.603,11.651,11.585,11.603,49173,0
2017-02-10,11.647,11.684,11.594,11.647,107895,0
2017-02-13,11.667,11.716,11.657,11.657,79588,0
2017-02-14,11.654,11.733,11.644,11.713,43889,0
2017-02-15,11.694,11.75,11.694,11.742,68774,0
2017-02-16,11.723,11.734,11.616,11.654,93651,0
2017-02-17,11.608,11.616,11.581,11.616,80023,0
2017-02-21,11.616,11.694,11.602,11.626,48110,0
2017-02-22,11.634,11.672,11.634,11.654,52509,0
2017-02-23,11.694,11.806,11.694,11.733,95145,0
2017-02-24,11.713,11.806,11.713,11.768,78248,0
2017-02-27,11.758,11.816,11.733,11.806,81363,0
2017-02-28,11.768,11.826,11.75,11.75,116152,0
2017-03-01,11.796,11.836,11.786,11.826,128410,0
2017-03-02,11.826,11.846,11.757,11.796,160046,0
2017-03-03,11.786,11.826,11.776,11.826,66017,0
2017-03-06,11.806,11.874,11.694,11.776,102922,0
2017-03-07,11.742,11.768,11.684,11.723,100726,0
2017-03-08,11.713,11.733,11.634,11.634,63962,0
2017-03-09,11.654,11.654,11.36,11.4,178383,0
2017-03-10,11.429,11.532,11.4,11.532,262755,0
2017-03-13,11.532,11.626,11.499,11.626,69268,0
2017-03-14,11.616,11.616,11.542,11.542,120096,0
2017-03-15,11.561,11.654,11.542,11.654,75838,0
2017-03-16,11.664,11.694,11.626,11.674,110435,0
2017-03-17,11.694,11.723,11.608,11.694,103810,0
2017-03-20,11.674,11.723,11.644,11.664,110153,0
2017-03-21,11.671,11.718,11.605,11.605,59925,0
2017-03-22,11.597,11.623,11.548,11.577,61033,0
2017-03-23,11.558,11.641,11.558,11.577,83457,0
2017-03-24,11.587,11.691,11.548,11.587,44357,0
2017-03-27,11.558,11.671,11.538,11.623,47404,0
2017-03-28,11.623,11.671,11.605,11.641,86125,0
2017-03-29,11.671,11.73,11.631,11.73,144225,0
2017-03-30,11.691,11.794,11.691,11.784,100529,0
2017-03-31,11.784,11.834,11.748,11.826,82887,0
2017-04-03,11.844,11.909,11.766,11.909,84390,0
2017-04-04,11.909,11.937,11.824,11.937,255607,0
2017-04-05,11.947,12.016,11.918,11.937,156586,0
2017-04-06,11.987,12.096,11.957,12.006,135579,0
2017-04-07,11.996,12.08,11.863,12.043,127062,0
2017-04-10,12.043,12.09,12.006,12.09,98137,0
2017-04-11,12.09,12.214,12.051,12.204,83337,0
2017-04-12,12.204,12.243,12.169,12.204,110054,0
2017-04-13,12.186,12.263,11.927,12.016,179345,0
2017-04-17,12.026,12.223,12.026,12.12,180708,0
2017-04-18,12.117,12.184,12.117,12.146,65904,0
2017-04-19,12.184,12.192,12.088,12.184,72023,0
2017-04-20,12.221,12.29,12.16,12.192,111460,0
2017-04-21,12.231,12.261,12.192,12.231,49206,0
2017-04-24,12.28,12.336,12.251,12.29,106102,0
2017-04-25,12.31,12.405,12.3,12.395,72426,0
2017-04-26,12.395,12.463,12.385,12.385,57315,0
2017-04-27,12.395,12.568,12.385,12.539,94556,0
2017-04-28,12.549,12.624,12.444,12.549,119082,0
2017-05-01,12.588,12.633,12.549,12.607,81670,0
2017-05-02,12.616,12.644,12.559,12.588,84969,0
2017-05-03,12.568,12.578,12.506,12.539,76379,0
2017-05-04,12.529,12.559,12.385,12.454,79123,0
2017-05-05,12.454,12.529,12.434,12.51,33833,0
2017-05-08,12.51,12.568,12.434,12.559,60875,0
2017-05-09,12.549,12.588,12.519,12.519,73035,0
2017-05-10,12.549,12.569,12.463,12.463,62139,0
2017-05-11,12.454,12.519,12.454,12.48,59006,0
2017-05-12,12.529,12.559,12.49,12.51,60270,0
2017-05-15,12.549,12.578,12.482,12.49,86310,0
2017-05-16,12.536,12.622,12.507,12.605,86009,0
2017-05-17,12.546,12.57,12.333,12.381,92779,0
2017-05-18,12.362,12.451,12.296,12.441,75655,0
2017-05-19,12.497,12.662,12.441,12.566,62515,0
2017-05-22,12.622,12.671,12.566,12.662,42337,0
2017-05-23,12.632,12.662,12.566,12.566,65781,0
2017-05-24,12.614,12.671,12.566,12.576,60018,0
2017-05-25,12.576,12.642,12.566,12.622,89251,0
2017-05-26,12.605,12.662,12.469,12.487,146202,0
2017-05-30,12.526,12.642,12.497,12.642,70546,0
2017-05-31,12.605,12.626,12.46,12.478,81923,0
2017-06-01,12.497,12.662,12.497,12.662,64189,0
2017-06-02,12.642,12.691,12.614,12.614,47433,0
2017-06-05,12.652,12.681,12.566,12.662,40371,0
2017-06-06,12.642,12.731,12.622,12.731,37309,0
2017-06-07,12.711,12.736,12.662,12.662,42079,0
2017-06-08,12.662,12.711,12.536,12.536,76157,0
2017-06-09,12.556,12.605,12.441,12.441,76529,0
2017-06-12,12.441,12.516,12.352,12.391,86664,0
2017-06-13,12.421,12.536,12.391,12.488,70880,0
2017-06-14,12.516,12.546,12.391,12.507,60293,0
2017-06-15,12.487,12.497,12.391,12.487,58103,0
2017-06-16,12.478,12.546,12.469,12.469,29458,0
2017-06-19,12.497,12.614,12.497,12.546,52407,0
2017-06-20,12.583,12.583,12.358,12.407,94045,0
2017-06-21,12.457,12.63,12.387,12.543,101958,0
2017-06-22,12.533,12.621,12.407,12.437,43487,0
2017-06-23,12.475,12.609,12.338,12.437,79956,0
2017-06-26,12.447,12.593,12.447,12.523,46183,0
2017-06-27,12.533,12.621,12.427,12.457,44277,0
2017-06-28,12.514,12.573,12.475,12.514,50369,0
2017-06-29,12.514,12.551,12.457,12.475,52432,0
2017-06-30,12.475,12.689,12.437,12.64,167376,0
2017-07-03,12.699,12.825,12.679,12.825,56925,0
2017-07-05,12.815,12.825,12.679,12.739,66744,0
2017-07-06,12.699,12.704,12.65,12.679,36244,0
2017-07-07,12.709,12.729,12.66,12.689,42709,0
2017-07-10,12.669,12.719,12.66,12.669,56196,0
2017-07-11,12.679,12.719,12.65,12.66,104080,0
2017-07-12,12.679,12.786,12.679,12.758,88210,0
2017-07-13,12.766,12.971,12.766,12.961,105449,0
2017-07-14,12.922,13.036,12.885,12.991,105708,0
2017-07-17,12.952,13.088,12.952,12.971,99459,0
2017-07-18,12.952,13.069,12.893,12.952,97950,0
2017-07-19,12.952,13.069,12.952,12.991,56362,0
2017-07-20,12.991,13.059,12.952,12.991,67281,0
2017-07-21,13.001,13.05,12.981,13.001,28369,0
2017-07-24,13.021,13.089,13.021,13.069,54316,0
2017-07-25,13.079,13.128,12.961,12.961,139547,0
2017-07-26,13.011,13.118,12.991,13.099,62027,0
2017-07-27,13.089,13.128,12.952,12.952,78729,0
2017-07-28,12.952,13.011,12.884,12.912,80361,0
2017-07-31,12.942,12.942,12.884,12.903,67413,0
2017-08-01,12.903,12.961,12.889,12.932,94919,0
2017-08-02,12.932,12.981,12.912,12.952,40011,0
2017-08-03,12.952,12.981,12.912,12.912,57024,0
2017-08-04,12.958,12.958,12.805,12.854,59412,0
2017-08-07,12.854,12.91,12.814,12.824,52821,0
2017-08-08,12.785,12.854,12.737,12.756,134780,0
2017-08-09,12.746,12.785,12.697,12.766,145153,0
2017-08-10,12.737,12.737,12.388,12.433,129300,0
2017-08-11,12.286,12.638,12.159,12.59,197625,0
2017-08-14,12.677,12.824,12.55,12.814,177788,0
2017-08-15,12.805,12.875,12.747,12.775,43952,0
2017-08-16,12.766,12.854,12.766,12.844,57792,0
2017-08-17,12.824,12.854,12.558,12.578,149774,0
2017-08-18,12.558,12.598,12.41,12.528,116525,0
2017-08-21,12.568,12.608,12.531,12.598,41175,0
2017-08-22,12.676,12.756,12.642,12.726,85452,0
2017-08-23,12.666,12.775,12.627,12.676,120918,0
2017-08-24,12.696,12.726,12.637,12.664,41300,0
2017-08-25,12.686,12.766,12.676,12.756,134215,0
2017-08-28,12.756,12.814,12.676,12.686,92278,0
2017-08-29,12.666,12.814,12.663,12.795,45353,0
2017-08-30,12.785,12.913,12.785,12.894,41655,0
2017-08-31,12.933,12.956,12.874,12.904,42766,0
2017-09-01,12.904,13.14,12.892,13.012,98835,0
2017-09-05,13.032,13.11,12.972,13.11,123297,0
2017-09-06,13.071,13.101,13.012,13.061,55905,0
2017-09-07,13.042,13.093,12.953,12.953,92334,0
2017-09-08,12.982,13.11,12.962,13.012,49440,0
2017-09-11,13.042,13.081,12.943,12.943,53701,0
2017-09-12,12.982,13.042,12.962,12.982,56353,0
2017-09-13,12.982,13.032,12.923,12.982,41197,0
2017-09-14,12.982,13.032,12.894,12.903,140742,0
2017-09-15,12.884,12.923,12.874,12.913,36180,0
2017-09-18,12.913,13.022,12.913,12.982,60709,0
2017-09-19,12.982,13.092,12.982,13.092,35990,0
2017-09-20,13.072,13.102,13.032,13.072,75183,0
2017-09-21,13.042,13.092,13.012,13.012,43219,0
2017-09-22,12.992,13.121,12.992,13.062,68618,0
2017-09-25,13.042,13.108,13.042,13.082,35128,0
2017-09-26,13.111,13.161,13.062,13.062,49405,0
2017-09-27,13.092,13.151,13.092,13.106,48028,0
2017-09-28,13.092,13.251,13.092,13.201,64610,0
2017-09-29,13.171,13.31,13.102,13.102,72507,0
2017-10-02,13.161,13.28,13.144,13.221,86505,0
2017-10-03,13.251,13.33,13.212,13.33,65027,0
2017-10-04,13.29,13.34,13.191,13.221,58953,0
2017-10-05,13.211,13.31,13.209,13.241,34400,0
2017-10-06,13.241,13.31,13.231,13.27,44102,0
2017-10-09,13.27,13.28,13.202,13.221,84048,0
2017-10-10,13.241,13.27,13.201,13.221,54697,0
2017-10-11,13.251,13.31,13.241,13.3,51980,0
2017-10-12,13.26,13.37,13.241,13.35,73063,0
2017-10-13,13.33,13.39,13.3,13.3,57124,0
2017-10-16,13.32,13.35,13.294,13.33,67794,0
2017-10-17,13.35,13.37,13.21,13.21,75936,0
2017-10-18,13.2,13.25,13.19,13.2,70188,0
2017-10-19,13.18,13.18,13.0925,13.18,65273,0
2017-10-20,13.18,13.26,13.16,13.21,40174,0
2017-10-23,13.24,13.36,13.13,13.27,70660,0
2017-10-24,13.27,13.29,13.15,13.24,74359,0
2017-10-25,13.19,13.2099,12.96,12.99,91226,0
2017-10-26,13.01,13.15,12.96,13,61384,0
2017-10-27,13.03,13.3,13.03,13.27,131180,0
2017-10-30,13.29,13.311,13.2,13.24,56872,0
2017-10-31,13.22,13.28,13.22,13.28,55935,0
2017-11-01,13.34,13.34,13.21,13.225,72447,0
2017-11-02,13.19,13.26,13.16,13.19,55258,0
2017-11-03,13.17,13.2,13.08,13.14,52970,0
2017-11-06,13.11,13.2,13.11,13.1649,57037,0
2017-11-07,13.15,13.24,13.15,13.21,61794,0
2017-11-08,13.2,13.22,13.13,13.22,42420,0
2017-11-09,13.16,13.17,13.06,13.09,53238,0
2017-11-10,13.11,13.15,13.04,13.13,38007,0
