Date,Open,High,Low,Close,Volume,OpenInt
2006-04-25,10.213,10.213,10.213,10.213,0,0
2006-04-26,10.213,10.243,10.213,10.227,456106,0
2006-04-27,10.239,10.26,10.213,10.26,340180,0
2006-04-28,10.26,10.381,10.26,10.304,272059,0
2006-05-01,10.315,10.337,10.234,10.26,260941,0
2006-05-02,10.285,10.337,10.26,10.289,251957,0
2006-05-03,10.289,10.354,10.289,10.299,178970,0
2006-05-04,10.315,10.333,10.304,10.331,123545,0
2006-05-05,10.32,10.354,10.278,10.337,154575,0
2006-05-08,10.337,10.366,10.289,10.331,150668,0
2006-05-09,10.331,10.331,10.239,10.278,333149,0
2006-05-10,10.309,10.337,10.285,10.331,151650,0
2006-05-11,10.337,10.366,10.315,10.366,250598,0
2006-05-12,10.337,10.391,10.315,10.371,164328,0
2006-05-15,10.366,10.366,10.289,10.333,190488,0
2006-05-16,10.333,10.337,10.273,10.326,177020,0
2006-05-17,10.354,10.366,10.26,10.299,222290,0
2006-05-18,10.304,10.331,10.26,10.273,215861,0
2006-05-19,10.239,10.26,10.213,10.227,648149,0
2006-05-22,10.218,10.218,10.213,10.213,316758,0
2006-05-23,10.218,10.289,10.213,10.239,169797,0
2006-05-24,10.213,10.256,10.213,10.234,135842,0
2006-05-25,10.213,10.26,10.213,10.213,160824,0
2006-05-26,10.223,10.256,10.213,10.252,109879,0
2006-05-30,10.223,10.289,10.213,10.243,439517,0
2006-05-31,10.223,10.337,10.213,10.213,251957,0
2006-06-01,10.223,10.366,10.213,10.337,431703,0
2006-06-02,10.337,10.366,10.285,10.337,130954,0
2006-06-05,10.396,10.396,10.213,10.218,109291,0
2006-06-06,10.218,10.239,10.213,10.218,121979,0
2006-06-07,10.218,10.239,10.213,10.213,109680,0
2006-06-08,10.213,10.218,9.73,9.8,417074,0
2006-06-09,9.724,9.739,9.622,9.632,101290,0
2006-06-12,9.632,9.647,9.4272,9.4471,131351,0
2006-06-13,9.4758,9.4946,9.1687,9.2638,184241,0
2006-06-14,9.2118,9.675,9.1868,9.647,176825,0
2006-06-15,9.724,10.081,9.694,10.061,154770,0
2006-06-16,10.065,10.094,10.007,10.094,52894,0
2006-06-19,10.081,10.081,9.826,9.854,61091,0
2006-06-20,9.8,9.93,9.779,9.87,134664,0
2006-06-21,9.854,10.007,9.724,9.8,155353,0
2006-06-22,9.8,9.8,9.704,9.704,100515,0
2006-06-23,9.71,9.875,9.647,9.736,126272,0
2006-06-26,9.75,9.75,9.501,9.573,162766,0
2006-06-27,9.578,9.683,9.4946,9.622,196531,0
2006-06-28,9.619,9.879,9.619,9.811,84115,0
2006-06-29,9.724,9.957,9.724,9.904,134084,0
2006-06-30,9.879,9.93,9.762,9.823,78460,0
2006-07-03,9.849,9.854,9.75,9.75,37667,0
2006-07-05,9.75,9.854,9.622,9.844,86662,0
2006-07-06,9.924,9.93,9.75,9.904,76312,0
2006-07-07,9.854,9.93,9.724,9.879,72211,0
2006-07-10,9.826,9.919,9.779,9.826,79043,0
2006-07-11,9.811,9.924,9.724,9.924,56603,0
2006-07-12,9.758,9.8,9.52,9.573,148914,0
2006-07-13,9.52,9.544,9.329,9.4183,161990,0
2006-07-14,9.2899,9.4025,9.1935,9.3653,205699,0
2006-07-17,9.3593,9.4065,9.2899,9.3153,149694,0
2006-07-18,9.3153,9.3653,9.2118,9.3397,118273,0
2006-07-19,9.3397,9.4332,9.3153,9.4272,157895,0
2006-07-20,9.4946,9.542,9.2685,9.3397,120228,0
2006-07-21,9.329,9.329,9.1687,9.2899,124124,0
2006-07-24,9.3106,9.3829,9.2369,9.3397,147547,0
2006-07-25,9.3653,9.3653,9.2118,9.2685,133104,0
2006-07-26,9.2118,9.2899,9.2031,9.2429,217029,0
2006-07-27,9.2429,9.3917,9.1955,9.3917,179358,0
2006-07-28,9.3593,9.4183,9.2263,9.3977,129006,0
2006-07-31,9.329,9.3515,9.2685,9.3153,125290,0
2006-08-01,9.3338,9.4272,9.2792,9.4272,194193,0
2006-08-02,9.4946,9.52,9.3455,9.3653,127839,0
2006-08-03,9.3917,9.573,9.2899,9.573,91141,0
2006-08-04,9.567,9.612,9.3397,9.4332,98945,0
2006-08-07,9.4332,9.4837,9.3515,9.3653,36300,0
2006-08-08,9.3397,9.4441,9.2685,9.2899,132710,0
2006-08-09,9.2792,9.3917,9.2225,9.2225,227951,0
2006-08-10,9.2225,9.2685,9.1687,9.1868,131936,0
2006-08-11,9.1868,9.2081,9.1687,9.2081,122563,0
2006-08-14,9.2167,9.2685,9.141,9.1687,185408,0
2006-08-15,9.1516,9.2118,9.0926,9.1438,242791,0
2006-08-16,9.1687,9.2081,9.1631,9.1868,200625,0
2006-08-17,9.2031,9.2899,9.1122,9.178,183653,0
2006-08-18,9.1868,9.2118,9.1868,9.2118,138577,0
2006-08-21,9.1935,9.2899,9.1935,9.2685,263865,0
2006-08-22,9.2598,9.4025,9.2598,9.3593,223466,0
2006-08-23,9.3455,9.513,9.3455,9.4065,226201,0
2006-08-24,9.4441,9.542,9.3977,9.452,173113,0
2006-08-25,9.4183,9.504,9.4183,9.457,131351,0
2006-08-28,9.4837,9.504,9.4183,9.4183,158086,0
2006-08-29,9.4391,9.4441,9.3455,9.4183,177209,0
2006-08-30,9.4332,9.4629,9.2685,9.379,234983,0
2006-08-31,9.3153,9.4233,9.2899,9.4233,156913,0
2006-09-01,9.3515,9.504,9.3515,9.501,93293,0
2006-09-05,9.501,9.526,9.4233,9.526,112417,0
2006-09-06,9.501,9.597,9.4025,9.4471,239079,0
2006-09-07,9.4183,9.4183,9.2031,9.2735,260548,0
2006-09-08,9.2899,9.3653,9.2899,9.3338,131547,0
2006-09-11,9.2899,9.3515,9.2167,9.3397,174872,0
2006-09-12,9.3397,9.3593,9.2369,9.2899,166871,0
2006-09-13,9.2899,9.3106,9.1687,9.1868,224834,0
2006-09-14,9.1122,9.1687,8.9264,9.0297,426048,0
2006-09-15,8.9554,9.0668,8.8691,8.9348,324565,0
2006-09-18,8.8899,8.9489,8.7609,8.8246,448103,0
2006-09-19,8.7938,8.8322,8.6489,8.7416,478941,0
2006-09-20,8.6908,8.9264,8.6489,8.8691,529493,0
2006-09-21,8.7828,8.9105,8.7416,8.9003,391898,0
2006-09-22,8.8478,8.8797,8.7552,8.8143,360472,0
2006-09-25,8.8413,8.8413,8.7416,8.8143,499632,0
2006-09-26,8.7552,8.8143,8.5777,8.6808,818536,0
2006-09-27,8.6533,8.7552,8.6533,8.7087,400488,0
2006-09-28,8.7489,8.9003,8.6969,8.8283,384282,0
2006-09-29,8.8322,8.9554,8.808,8.9554,264841,0
2006-10-02,8.9554,9.0534,8.8691,9.0534,242006,0
2006-10-03,9.0355,9.0867,8.9264,8.9602,306218,0
2006-10-04,8.9799,9.0129,8.9264,8.9875,296064,0
2006-10-05,8.9847,9.0252,8.9667,9.0252,219365,0
2006-10-06,8.9799,8.9931,8.808,8.9348,339987,0
2006-10-09,8.9667,8.9667,8.8013,8.8322,407512,0
2006-10-10,8.808,8.9264,8.7938,8.9198,462545,0
2006-10-11,8.7053,8.9105,8.6969,8.8691,348577,0
2006-10-12,8.8413,8.9724,8.7451,8.808,514849,0
2006-10-13,8.808,8.8376,8.7152,8.7152,418247,0
2006-10-16,8.7552,8.8246,8.7152,8.8013,326709,0
2006-10-17,8.808,8.8322,8.6279,8.7212,439324,0
2006-10-18,8.7416,8.8181,8.6388,8.7053,505485,0
2006-10-19,8.6624,8.8797,8.6279,8.8797,429761,0
2006-10-20,8.8862,8.8862,8.7552,8.8413,408873,0
2006-10-23,8.7828,8.9348,8.7828,8.931,348963,0
2006-10-24,8.8728,8.8862,8.7828,8.8143,395217,0
2006-10-25,8.7828,8.9348,8.7609,8.7828,390727,0
2006-10-26,8.8013,8.8728,8.7321,8.7938,700067,0
2006-10-27,8.7938,8.7976,8.7359,8.779,387018,0
2006-10-30,8.6808,8.7552,8.6154,8.6344,911432,0
2006-10-31,8.6344,8.6624,8.5472,8.6154,723874,0
2006-11-01,8.7053,8.8283,8.6533,8.779,630592,0
2006-11-02,8.7552,8.8322,8.7451,8.8181,662595,0
2006-11-03,8.7828,8.9198,8.7828,8.9152,606968,0
2006-11-06,8.8899,9.0926,8.8899,9.0355,682692,0
2006-11-07,9.0867,9.1286,9.0044,9.1286,772082,0
2006-11-08,9.0926,9.178,8.9931,9.1286,448491,0
2006-11-09,9.1286,9.1736,9.0668,9.1171,411609,0
2006-11-10,9.1217,9.1736,9.0185,9.0355,343689,0
2006-11-13,9.0129,9.0534,8.9198,8.9348,460992,0
2006-11-14,8.8899,8.9406,8.7609,8.8376,636053,0
2006-11-15,8.8246,8.931,8.8246,8.8691,532418,0
2006-11-16,8.8478,8.8862,8.7671,8.779,636638,0
2006-11-17,8.7321,8.8013,8.7053,8.7737,609312,0
2006-11-20,8.7938,8.808,8.6908,8.7416,819514,0
2006-11-21,8.7671,8.8691,8.7152,8.8544,701435,0
2006-11-22,8.8544,8.9724,8.8544,8.9724,761156,0
2006-11-24,8.9724,8.9875,8.9264,8.9875,178386,0
2006-11-27,8.9406,8.9847,8.7552,8.808,882744,0
2006-11-28,8.808,8.8947,8.7053,8.8607,1058205,0
2006-11-29,8.8862,8.9931,8.8635,8.9931,825751,0
2006-11-30,9.0355,9.1438,9.0129,9.1342,869867,0
2006-12-01,9.1286,9.1868,9.043,9.1829,520512,0
2006-12-04,9.1868,9.2949,9.178,9.2331,695183,0
2006-12-05,9.3006,9.329,9.1935,9.2369,739497,0
2006-12-06,9.2598,9.329,9.2167,9.2598,655177,0
2006-12-07,9.2429,9.2792,9.1687,9.2541,710800,0
2006-12-08,9.2331,9.4115,9.2331,9.4115,496118,0
2006-12-11,9.3106,9.4441,9.2899,9.3653,543734,0
2006-12-12,9.4183,9.4183,9.1955,9.2685,711782,0
2006-12-13,9.2949,9.3056,9.1935,9.2369,639179,0
2006-12-14,9.2541,9.3153,9.2167,9.2598,787312,0
2006-12-15,9.2735,9.3338,9.2369,9.3338,881374,0
2006-12-18,9.3917,9.4441,9.2369,9.2949,713921,0
2006-12-19,9.2842,9.2949,9.2167,9.2735,808191,0
2006-12-20,9.3653,9.3653,9.2167,9.2331,765063,0
2006-12-21,9.2369,9.2638,9.141,9.1687,957494,0
2006-12-22,9.1687,9.1687,9.0716,9.1094,750619,0
2006-12-26,9.1094,9.2331,9.0972,9.1438,620052,0
2006-12-27,9.1687,9.1829,9.0867,9.1687,965884,0
2006-12-28,9.141,9.1687,9.1171,9.1516,831610,0
2006-12-29,9.1516,9.2899,9.1438,9.2735,901089,0
2007-01-03,9.329,9.4025,9.2949,9.4025,428587,0
2007-01-04,9.3889,9.3917,9.3006,9.3711,371016,0
2007-01-05,9.3711,9.3711,9.1935,9.2792,328079,0
2007-01-08,9.3653,9.3829,9.2899,9.379,280847,0
2007-01-09,9.3564,9.4025,9.3056,9.4025,318904,0
2007-01-10,9.3593,9.3829,9.326,9.3829,342713,0
2007-01-11,9.3397,9.3829,9.2735,9.3515,371016,0
2007-01-12,9.3203,9.3917,9.2949,9.3917,318904,0
2007-01-16,9.3829,9.3917,9.2792,9.3006,475041,0
2007-01-17,9.2598,9.2598,9.0867,9.1037,467619,0
2007-01-18,9.1217,9.1687,9.0716,9.1516,327685,0
2007-01-19,9.1516,9.2081,9.141,9.1955,332956,0
2007-01-22,9.1736,9.2118,9.0772,9.0972,485774,0
2007-01-23,9.1342,9.1342,9.0668,9.1037,395217,0
2007-01-24,9.0926,9.1342,9.0534,9.0812,519929,0
2007-01-25,9.0772,9.0867,8.9931,9.0204,470160,0
2007-01-26,9.0204,9.043,8.9105,8.9931,528119,0
2007-01-29,8.9978,9.0252,8.9406,8.9667,336274,0
2007-01-30,8.9847,9.0592,8.9554,9.0592,395998,0
2007-01-31,9.0668,9.1687,9.0204,9.1687,406336,0
2007-02-01,9.178,9.2485,9.1687,9.2369,490453,0
2007-02-02,9.2369,9.2842,9.2118,9.2842,456297,0
2007-02-05,9.2792,9.3056,9.2225,9.2541,473480,0
2007-02-06,9.2118,9.2685,9.2081,9.2685,474069,0
2007-02-07,9.2685,9.2685,9.1935,9.2167,551744,0
2007-02-08,9.1736,9.1868,9.1007,9.1122,340180,0
2007-02-09,9.1286,9.2081,9.0972,9.141,356376,0
2007-02-12,9.1516,9.1687,9.0072,9.0534,456297,0
2007-02-13,9.0534,9.0926,9.0355,9.0926,522956,0
2007-02-14,9.0972,9.1286,9.0534,9.0926,653036,0
2007-02-15,9.1122,9.1438,9.0592,9.0772,585696,0
2007-02-16,9.0716,9.141,9.0668,9.141,353644,0
2007-02-20,9.1007,9.141,9.0355,9.0972,769550,0
2007-02-21,9.0972,9.1122,9.0355,9.1094,436200,0
2007-02-22,9.1094,9.1286,9.0204,9.1037,582188,0
2007-02-23,9.1037,9.1687,9.0668,9.1037,598581,0
2007-02-26,9.1217,9.1868,9.1122,9.141,440885,0
2007-02-27,9.0668,9.0716,8.9264,8.9875,739290,0
2007-02-28,9.0185,9.0772,8.9667,9.0204,519149,0
2007-03-01,8.9875,8.9978,8.9105,8.9264,433669,0
2007-03-02,8.9264,8.9489,8.7671,8.808,458647,0
2007-03-05,8.7321,8.8013,8.6689,8.6808,442639,0
2007-03-06,8.6808,8.8322,8.6808,8.8181,415513,0
2007-03-07,8.7609,8.8246,8.7212,8.7976,321832,0
2007-03-08,8.8181,8.8862,8.8013,8.8322,361647,0
2007-03-09,8.8322,8.8635,8.7552,8.8322,297044,0
2007-03-12,8.8181,8.8607,8.7609,8.8246,294707,0
2007-03-13,8.7609,8.8143,8.6741,8.7259,620827,0
2007-03-14,8.779,8.8143,8.6344,8.8013,394434,0
2007-03-15,8.7671,8.9406,8.7671,8.8635,220542,0
2007-03-16,8.8635,8.9105,8.7416,8.808,320268,0
2007-03-19,8.8143,8.8607,8.7321,8.808,439124,0
2007-03-20,8.8181,8.8322,8.7609,8.8246,338617,0
2007-03-21,8.8322,8.9348,8.779,8.9264,355790,0
2007-03-22,8.8899,8.931,8.8478,8.9264,452399,0
2007-03-23,8.8899,8.9875,8.8899,8.9724,278695,0
2007-03-26,8.9875,8.9875,8.8143,8.9799,399709,0
2007-03-27,8.9799,8.9799,8.8478,8.9152,531437,0
2007-03-28,8.8947,8.8947,8.7828,8.8376,369255,0
2007-03-29,8.8413,8.8862,8.7828,8.8691,425857,0
2007-03-30,8.8862,8.9105,8.8143,8.9069,273826,0
2007-04-02,8.945,8.9667,8.8635,8.9406,198291,0
2007-04-03,8.9847,9.0044,8.9264,8.9847,317145,0
2007-04-04,9.0044,9.0355,8.8607,8.9875,401067,0
2007-04-05,8.9875,9.0204,8.9554,9.0129,284555,0
2007-04-09,9.0355,9.0592,8.9875,9.0297,338617,0
2007-04-10,9.0469,9.0668,9.0129,9.0534,383698,0
2007-04-11,8.9264,8.931,8.8181,8.8635,375305,0
2007-04-12,8.8181,8.931,8.7866,8.931,453571,0
2007-04-13,8.9152,8.9406,8.8544,8.9069,544910,0
2007-04-16,8.9264,8.9799,8.9105,8.9799,605212,0
2007-04-17,8.9724,9.0072,8.931,8.9875,613211,0
2007-04-18,8.9198,8.9847,8.9105,8.9847,394632,0
2007-04-19,8.9406,8.9406,8.8635,8.9348,339201,0
2007-04-20,8.9554,8.9799,8.9152,8.9799,431321,0
2007-04-23,8.9554,8.9602,8.8899,8.9348,554472,0
2007-04-24,8.9489,8.9554,8.8322,8.8797,765255,0
2007-04-25,8.8797,8.9602,8.8635,8.9554,977594,0
2007-04-26,8.9667,8.9875,8.8728,8.9554,648932,0
2007-04-27,8.9554,8.9667,8.8728,8.9489,608925,0
2007-04-30,8.9554,8.9554,8.8947,8.9264,647173,0
2007-05-01,8.9489,8.9554,8.8862,8.9489,684062,0
2007-05-02,8.9406,9.0129,8.9406,8.9978,752174,0
2007-05-03,8.9978,9.0355,8.9978,9.0252,378430,0
2007-05-04,9.0469,9.0812,9.0297,9.0668,491630,0
2007-05-07,9.0867,9.1342,9.0716,9.0926,575356,0
2007-05-08,9.0926,9.0926,8.9931,9.0252,549396,0
2007-05-09,9.0355,9.0534,9.0072,9.0469,352667,0
2007-05-10,9.0469,9.0469,8.9348,8.9602,492799,0
2007-05-11,8.9847,9.0297,8.9489,9.0044,459228,0
2007-05-14,9.0204,9.0204,8.9554,8.9875,596826,0
2007-05-15,9.043,9.043,8.9667,8.9931,542566,0
2007-05-16,8.9875,9.0812,8.9724,9.0772,515050,0
2007-05-17,9.0772,9.0972,9.0252,9.0867,448693,0
2007-05-18,9.1037,9.1342,9.0867,9.1171,430734,0
2007-05-21,9.1342,9.1438,9.0926,9.1094,515630,0
2007-05-22,9.1122,9.1516,9.0812,9.1037,741244,0
2007-05-23,9.1286,9.141,9.0297,9.0668,527933,0
2007-05-24,9.0926,9.0972,8.8728,8.9069,756272,0
2007-05-25,8.9406,8.945,8.8544,8.945,540030,0
2007-05-29,8.9602,8.9799,8.9069,8.9602,560520,0
2007-05-30,8.9489,9.0204,8.9069,9.0204,545887,0
2007-05-31,9.0716,9.1037,9.0252,9.0534,593696,0
2007-06-01,9.0668,9.1037,9.0592,9.1037,347010,0
2007-06-04,9.1037,9.1868,9.0812,9.1868,464106,0
2007-06-05,9.1868,9.1935,9.1171,9.1631,456496,0
2007-06-06,9.1037,9.1217,9.0926,9.1007,404879,0
2007-06-07,9.0772,9.0926,8.9724,9.0044,402627,0
2007-06-08,8.9931,9.0185,8.8947,9.0185,481284,0
2007-06-11,8.9847,9.0252,8.945,9.0044,412002,0
2007-06-12,8.9406,8.9602,8.8413,8.8862,402039,0
2007-06-13,8.8862,8.9489,8.8607,8.9489,354232,0
2007-06-14,8.9264,9.0129,8.7609,8.8899,795306,0
2007-06-15,8.9799,8.9847,8.9152,8.9799,469185,0
2007-06-18,9.0072,9.0926,8.9847,9.0926,578280,0
2007-06-19,9.0716,9.1217,9.043,9.1037,455911,0
2007-06-20,9.1037,9.1171,8.9978,9.0469,462941,0
2007-06-21,9.0812,9.1217,8.9931,9.0812,333736,0
2007-06-22,9.1122,9.1122,8.9724,9.0355,527933,0
2007-06-25,9.0812,9.0926,8.9602,9.0252,346422,0
2007-06-26,9.0534,9.0592,8.8728,8.945,552519,0
2007-06-27,8.8862,8.9978,8.8413,8.9978,286113,0
2007-06-28,9.0252,9.0716,8.9198,9.0044,372769,0
2007-06-29,9.141,9.1516,9.0926,9.1286,531635,0
2007-07-02,9.1342,9.2541,9.1342,9.2541,307780,0
2007-07-03,9.3106,9.3889,9.2899,9.3889,224834,0
2007-07-05,9.3917,9.4441,9.3593,9.4441,409265,0
2007-07-06,9.4183,9.4837,9.3917,9.4837,294899,0
2007-07-09,9.4837,9.532,9.457,9.508,312465,0
2007-07-10,9.4837,9.4946,9.4025,9.4441,351496,0
2007-07-11,9.4183,9.4183,9.2118,9.3006,371793,0
2007-07-12,9.2167,9.3917,9.2167,9.3917,440298,0
2007-07-13,9.4837,9.4837,9.2899,9.4183,382141,0
2007-07-16,9.452,9.4689,9.3653,9.4471,319095,0
2007-07-17,9.4689,9.4689,9.379,9.4272,375116,0
2007-07-18,9.4065,9.4065,9.2899,9.3455,247075,0
2007-07-19,9.4332,9.452,9.3455,9.3829,335499,0
2007-07-20,9.4115,9.4115,9.2485,9.329,235173,0
2007-07-23,9.3653,9.3917,9.3338,9.3889,260941,0
2007-07-24,9.3889,9.3889,9.178,9.2369,294899,0
2007-07-25,9.2081,9.2598,9.0534,9.141,588820,0
2007-07-26,9.0772,9.0812,8.7866,8.8478,620827,0
2007-07-27,8.8376,8.9105,8.7552,8.8322,351805,0
2007-07-30,8.808,9.0204,8.7737,9.0204,316366,0
2007-07-31,9.0668,9.1217,8.8246,8.8728,524810,0
2007-08-01,8.9264,8.9264,8.8181,8.9198,323204,0
2007-08-02,9.3711,9.3711,8.8728,9.0185,597603,0
2007-08-03,8.9978,9.0185,8.8635,8.9105,689330,0
2007-08-06,8.9069,8.9489,8.7552,8.9489,311879,0
2007-08-07,8.8607,8.9152,8.7552,8.9152,331980,0
2007-08-08,8.9348,8.9847,8.8862,8.931,371793,0
2007-08-09,8.7828,8.8607,8.7451,8.8607,230298,0
2007-08-10,8.8322,8.8322,8.6533,8.8181,247470,0
2007-08-13,8.8947,8.8947,8.7938,8.8322,155554,0
2007-08-14,8.8322,8.8322,8.6489,8.7321,339400,0
2007-08-15,8.6092,8.7451,8.3097,8.3694,457478,0
2007-08-16,8.2173,8.2354,7.829,8.2173,717241,0
2007-08-17,8.1788,9.1868,8.0189,8.4083,347592,0
2007-08-20,8.4954,8.4954,8.2028,8.2949,302902,0
2007-08-21,8.331,8.3741,8.194,8.2853,369456,0
2007-08-22,8.3158,8.6028,8.3158,8.6028,440691,0
2007-08-23,8.6689,8.7152,8.4891,8.6533,251183,0
2007-08-24,8.7152,8.808,8.6279,8.808,280460,0
2007-08-27,8.7359,8.8246,8.6533,8.7053,211760,0
2007-08-28,8.7552,8.7552,8.4891,8.5912,261329,0
2007-08-29,8.6908,8.7321,8.6028,8.7259,290602,0
2007-08-30,8.7259,8.7259,8.5705,8.6489,199456,0
2007-08-31,8.7489,8.8478,8.6908,8.8478,210586,0
2007-09-04,8.7321,8.9105,8.7321,8.8797,303290,0
2007-09-05,8.7053,8.8862,8.6028,8.6028,368288,0
2007-09-06,8.7828,8.8635,8.7321,8.779,257429,0
2007-09-07,8.7866,8.7866,8.6028,8.6624,202581,0
2007-09-10,8.7828,8.7828,8.6344,8.6969,242593,0
2007-09-11,8.6969,8.7976,8.6808,8.7938,256450,0
2007-09-12,8.8478,8.8478,8.7489,8.779,343884,0
2007-09-13,8.8376,8.8376,8.7451,8.808,186781,0
2007-09-14,8.808,8.808,8.7087,8.8013,234983,0
2007-09-17,8.8013,8.8013,8.7416,8.779,141492,0
2007-09-18,8.7976,8.9264,8.6808,8.9264,326709,0
2007-09-19,8.9554,8.9978,8.8607,8.9799,305437,0
2007-09-20,8.9198,8.9724,8.8283,8.8947,326905,0
2007-09-21,8.9602,8.9978,8.8899,8.9554,271285,0
2007-09-24,9.0129,9.0129,8.8413,8.8691,448574,0
2007-09-25,8.8607,8.8728,8.7416,8.8143,618484,0
2007-09-26,8.8728,8.9105,8.8322,8.9003,260746,0
2007-09-27,8.9931,9.0072,8.9406,9.0044,275967,0
2007-09-28,9.0044,9.0129,8.9348,8.9554,317534,0
2007-10-01,9.0044,9.043,8.9799,9.0297,304216,0
2007-10-02,9.0716,9.1122,9.0204,9.1122,292772,0
2007-10-03,9.1122,9.1286,9.0592,9.1286,307586,0
2007-10-04,9.141,9.141,9.0297,9.1007,264371,0
2007-10-05,9.1687,9.178,9.1217,9.1736,480309,0
2007-10-08,9.1736,9.1736,9.0355,9.0812,349347,0
2007-10-09,9.1094,9.178,9.1007,9.178,320076,0
2007-10-10,9.178,9.2118,9.141,9.2118,315591,0
2007-10-11,9.2263,9.329,9.1955,9.1955,527672,0
2007-10-12,9.2225,9.2735,9.1935,9.2331,291585,0
2007-10-15,9.0867,9.1094,8.9602,9.0044,298801,0
2007-10-16,8.9847,8.9875,8.8947,8.9489,300559,0
2007-10-17,8.9875,9.0204,8.8635,8.945,339791,0
2007-10-18,8.9489,8.9799,8.9069,8.9799,186379,0
2007-10-19,8.9875,8.9875,8.7212,8.7671,679381,0
2007-10-22,8.7321,8.7552,8.6388,8.7152,694181,0
2007-10-23,8.8143,8.8143,8.6843,8.7938,297044,0
2007-10-24,8.7828,8.7828,8.6533,8.7737,383504,0
2007-10-25,8.8143,8.9264,8.7321,8.8013,255668,0
2007-10-26,8.8728,8.9264,8.8635,8.9198,275185,0
2007-10-29,8.9978,9.0355,8.9875,9.0297,433080,0
2007-10-30,9.0668,9.1122,9.0297,9.0972,413949,0
2007-10-31,9.1286,9.2598,9.1007,9.2225,520124,0
2007-11-01,9.2225,9.2331,9.0972,9.1687,659670,0
2007-11-02,9.1868,9.2598,9.1438,9.2225,774815,0
2007-11-05,9.2331,9.2331,9.0926,9.1736,332566,0
2007-11-06,9.3056,9.3397,9.2118,9.2792,399312,0
2007-11-07,9.2792,9.3106,9.0668,9.0668,450836,0
2007-11-08,9.3564,9.3564,8.9348,9.1094,331394,0
2007-11-09,8.8862,9.0812,8.808,9.0668,216445,0
2007-11-12,9.0252,9.0252,8.8607,8.8607,243568,0
2007-11-13,8.8691,9.0355,8.8246,9.0355,272848,0
2007-11-14,8.9875,9.1007,8.8797,8.9069,221706,0
2007-11-15,8.8544,8.8607,8.7007,8.7828,268159,0
2007-11-16,8.8413,8.8635,8.7212,8.7552,316564,0
2007-11-19,8.7552,8.779,8.6388,8.6388,250789,0
2007-11-20,8.6279,8.7828,8.6154,8.6908,262308,0
2007-11-21,8.2994,8.6689,7.9049,8.6028,321634,0
2007-11-23,8.7053,8.7152,8.6092,8.7152,94074,0
2007-11-26,8.7259,8.7259,8.4954,8.5524,328079,0
2007-11-27,8.556,8.7321,8.556,8.7321,613245,0
2007-11-28,8.7321,8.8607,8.7053,8.8478,352272,0
2007-11-29,8.7976,8.8246,8.7007,8.808,187169,0
2007-11-30,9.0185,9.0185,8.9152,9.0129,318537,0
2007-12-03,8.9978,8.9978,8.8635,8.9264,214692,0
2007-12-04,8.9931,8.9931,8.7489,8.8728,294305,0
2007-12-05,8.9554,9.0716,8.9198,9.0044,394237,0
2007-12-06,8.9105,9.1342,8.9105,9.1342,337833,0
2007-12-07,9.1342,9.1868,9.0812,9.1829,281435,0
2007-12-10,9.1631,9.2081,9.141,9.2081,276356,0
2007-12-11,9.2331,9.2842,8.9847,9.0469,364380,0
2007-12-12,9.2685,9.2735,9.0716,9.1037,359696,0
2007-12-13,9.1286,9.1829,8.9406,9.1829,457271,0
2007-12-14,9.2263,9.2263,9.0534,9.0867,242791,0
2007-12-17,8.9847,9.1516,8.9667,9.0072,353664,0
2007-12-18,9.2429,9.2429,8.8607,9.0044,363599,0
2007-12-19,9.0355,9.0469,8.8947,8.9931,402242,0
2007-12-20,9.1217,9.1217,8.9799,9.0252,278309,0
2007-12-21,9.0592,9.2118,9.0592,9.1687,369255,0
2007-12-24,9.2638,9.4272,9.2081,9.4272,214290,0
2007-12-26,9.4471,9.4471,9.3564,9.4391,455211,0
2007-12-27,9.4391,9.4391,9.3203,9.3564,422145,0
2007-12-28,9.4758,9.4758,9.3593,9.4065,410727,0
2007-12-31,9.548,9.724,9.4897,9.704,1010706,0
2008-01-02,9.791,9.791,9.544,9.627,440919,0
2008-01-03,9.736,9.736,9.661,9.714,306413,0
2008-01-04,9.73,9.758,9.4689,9.4808,567592,0
2008-01-07,9.4837,9.573,9.4441,9.501,294382,0
2008-01-08,9.591,9.675,9.452,9.504,372184,0
2008-01-09,9.567,9.567,9.3889,9.504,425287,0
2008-01-10,9.4183,9.578,9.4183,9.573,482127,0
2008-01-11,9.544,9.573,9.4065,9.4897,318752,0
2008-01-14,9.379,9.4065,9.2949,9.3203,282215,0
2008-01-15,9.2842,9.2842,9.0469,9.1736,300858,0
2008-01-16,9.0972,9.1217,8.9406,9.0297,300368,0
2008-01-17,8.9667,9.1037,8.6533,8.7087,442629,0
2008-01-18,8.7451,8.8013,8.4988,8.5524,329031,0
2008-01-22,8.2028,8.5105,8.2028,8.5052,352437,0
2008-01-23,8.3097,8.5221,7.9148,8.4954,548763,0
2008-01-24,8.6028,8.6489,8.5052,8.6489,292795,0
2008-01-25,8.779,8.808,8.4562,8.5407,146765,0
2008-01-28,8.6344,8.7053,8.4676,8.7007,261674,0
2008-01-29,8.7321,8.7938,8.3266,8.7938,183820,0
2008-01-30,8.7938,8.8797,8.6808,8.8478,346739,0
2008-01-31,8.7671,9.0534,8.7671,9.0129,331348,0
2008-02-01,9.0972,9.2485,9.0355,9.178,489189,0
2008-02-04,9.1094,9.2225,9.1094,9.1687,358334,0
2008-02-05,9.0972,9.0972,8.9489,9.0072,508228,0
2008-02-06,9.0972,9.0972,8.9198,8.9406,115892,0
2008-02-07,8.945,8.945,8.8322,8.8607,144234,0
2008-02-08,8.8181,8.8635,8.7609,8.8283,180089,0
2008-02-11,8.8283,8.8728,8.7671,8.8728,99813,0
2008-02-12,8.8899,9.0185,8.8143,8.8478,266541,0
2008-02-13,8.9152,8.945,8.8181,8.8691,372097,0
2008-02-14,8.9264,8.9264,8.5912,8.5974,358334,0
2008-02-15,8.5876,8.5974,8.4382,8.4786,319486,0
2008-02-19,8.4954,8.7007,8.4954,8.556,270400,0
2008-02-20,8.5052,8.6572,8.4837,8.6572,197505,0
2008-02-21,8.6624,8.7087,8.5052,8.5823,291388,0
2008-02-22,8.5168,8.6092,8.4837,8.6028,175409,0
2008-02-25,8.5524,8.7451,8.5524,8.7451,240972,0
2008-02-26,8.6388,8.8143,8.6388,8.808,232265,0
2008-02-27,8.6388,8.8143,8.6388,8.7976,202466,0
2008-02-28,8.779,8.779,8.6572,8.7737,188840,0
2008-02-29,8.7321,8.7321,8.5912,8.6245,246104,0
2008-03-03,8.5596,8.6741,8.5596,8.6624,158373,0
2008-03-04,8.6092,8.6572,8.5221,8.6028,161904,0
2008-03-05,8.6092,8.7321,8.556,8.6344,258988,0
2008-03-06,8.5823,8.6344,8.538,8.6028,210792,0
2008-03-07,8.5407,8.6279,8.5105,8.6092,120806,0
2008-03-10,8.9978,8.9978,8.4562,8.5328,166407,0
2008-03-11,8.5283,8.62,8.4837,8.5876,282800,0
2008-03-12,8.6572,8.6572,8.4562,8.5052,171161,0
2008-03-13,8.4021,8.4837,8.2949,8.4837,240207,0
2008-03-14,8.556,8.556,8.2354,8.353,225307,0
2008-03-17,8.2089,8.556,8.0805,8.1614,330274,0
2008-03-18,8.1505,8.4021,8.1505,8.4021,355598,0
2008-03-19,8.353,8.4127,8.1474,8.1614,167577,0
2008-03-20,8.122,8.2284,8.03,8.2284,195914,0
2008-03-24,8.2767,8.38,8.2354,8.3423,250789,0
2008-03-25,8.249,8.353,8.249,8.353,144095,0
2008-03-26,8.353,8.353,8.2386,8.3097,250742,0
2008-03-27,8.3423,8.4127,8.3423,8.3781,139814,0
2008-03-28,8.2994,8.3694,8.2994,8.3266,136813,0
2008-03-31,8.3266,8.3781,8.2803,8.3636,145794,0
2008-04-01,8.4189,8.5777,8.4189,8.5777,207884,0
2008-04-02,8.6154,8.6245,8.5052,8.62,155996,0
2008-04-03,8.5823,8.7087,8.5472,8.6624,231080,0
2008-04-04,8.6489,8.7416,8.6028,8.7053,215329,0
2008-04-07,8.808,8.8376,8.7087,8.7866,181505,0
2008-04-08,8.7087,8.7866,8.7087,8.7866,129149,0
2008-04-09,8.7866,8.7866,8.7087,8.7416,156718,0
2008-04-10,8.7212,8.8143,8.7212,8.779,170770,0
2008-04-11,8.7087,8.7609,8.6489,8.6489,183653,0
2008-04-14,8.5823,8.5823,8.2028,8.4786,158120,0
2008-04-15,8.4786,8.5974,8.4786,8.556,193889,0
2008-04-16,8.5823,8.7609,8.5823,8.7609,251424,0
2008-04-17,8.6572,8.7866,8.6572,8.7866,159877,0
2008-04-18,8.8544,8.931,8.8143,8.8635,243432,0
2008-04-21,8.7609,8.9348,8.5823,8.9348,181669,0
2008-04-22,8.8691,8.9264,8.8246,8.9105,208714,0
2008-04-23,8.9152,8.9667,8.8728,8.9152,404359,0
2008-04-24,8.9847,9.043,8.8143,8.9198,260560,0
2008-04-25,9.0129,9.0129,8.7087,8.9554,158937,0
2008-04-28,8.9152,8.9875,8.9152,8.9554,219311,0
2008-04-29,8.8544,8.9554,8.8478,8.8899,194658,0
2008-04-30,8.9489,8.9489,8.8607,8.9069,166035,0
2008-05-01,8.7087,9.043,8.7087,8.9667,261401,0
2008-05-02,9.0044,9.0972,8.9406,9.0297,394126,0
2008-05-05,9.0534,9.1037,9.0129,9.0534,278728,0
2008-05-06,9.0592,9.1217,9.0185,9.1171,196471,0
2008-05-07,9.1438,9.1955,9.0867,9.1935,602472,0
2008-05-08,9.178,9.3455,9.1007,9.3455,245491,0
2008-05-09,9.2081,9.3829,9.0716,9.3106,332743,0
2008-05-12,9.3829,9.3829,9.2792,9.3338,264155,0
2008-05-13,9.4065,9.4065,9.2331,9.2638,162355,0
2008-05-14,9.2842,9.4183,9.2735,9.2949,218043,0
2008-05-15,9.2949,9.3515,9.2541,9.3515,167349,0
2008-05-16,9.4233,9.452,9.379,9.4441,291755,0
2008-05-19,9.4808,9.584,9.4629,9.4946,533110,0
2008-05-20,9.501,9.548,9.4115,9.4629,301981,0
2008-05-21,9.4233,9.555,9.4115,9.452,381291,0
2008-05-22,9.508,9.508,9.4183,9.452,198282,0
2008-05-23,9.3593,9.4183,9.2598,9.326,212062,0
2008-05-27,9.326,9.4115,9.1217,9.4115,154816,0
2008-05-28,9.3977,9.3977,9.3006,9.3397,231921,0
2008-05-29,9.2735,9.457,9.2735,9.3917,186565,0
2008-05-30,9.379,9.4065,9.3338,9.379,176947,0
2008-06-02,9.3829,9.4272,9.2792,9.3593,191544,0
2008-06-03,9.4272,9.4332,9.3153,9.3977,188347,0
2008-06-04,9.329,9.4332,9.329,9.3917,170862,0
2008-06-05,9.4332,9.561,9.4115,9.561,205579,0
2008-06-06,9.555,9.555,9.3829,9.4025,325801,0
2008-06-09,9.4808,9.513,9.3564,9.4025,202007,0
2008-06-10,9.3515,9.4025,9.3455,9.3977,153512,0
2008-06-11,9.4332,9.4332,9.2225,9.2685,190832,0
2008-06-12,9.3153,9.329,9.2225,9.2429,161911,0
2008-06-13,9.2225,9.3006,9.2031,9.2735,134816,0
2008-06-16,9.2735,9.2792,9.2118,9.2685,163578,0
2008-06-17,9.3106,9.3653,9.2118,9.2638,181700,0
2008-06-18,9.1582,9.2638,9.1582,9.2638,237780,0
2008-06-19,9.2369,9.3455,9.1868,9.3397,247206,0
2008-06-20,9.2541,9.2899,9.1868,9.2735,174981,0
2008-06-23,9.2429,9.3203,9.2167,9.3006,125384,0
2008-06-24,9.3006,9.3006,9.2225,9.2541,187444,0
2008-06-25,9.2429,9.326,9.2429,9.326,239597,0
2008-06-26,9.2263,9.2485,9.1007,9.141,203677,0
2008-06-27,9.1286,9.1516,9.0185,9.0185,157686,0
2008-06-30,9.1094,9.1687,9.0592,9.1286,185561,0
2008-07-01,9.1438,9.1868,9.0044,9.1868,195796,0
2008-07-02,9.2225,9.2225,9.0185,9.0469,172971,0
2008-07-03,9.0072,9.0129,8.6908,8.7321,288299,0
2008-07-07,8.7359,8.8246,8.4446,8.4719,314293,0
2008-07-08,8.4562,8.6154,8.4021,8.6092,265988,0
2008-07-09,8.5823,8.6388,8.4603,8.5052,305154,0
2008-07-10,8.556,8.556,8.4127,8.5052,152394,0
2008-07-11,8.194,8.5823,8.194,8.4295,196041,0
2008-07-14,8.1312,8.353,8.1312,8.2004,322174,0
2008-07-15,8.0854,8.1838,7.9098,8.0685,656773,0
2008-07-16,8.0189,8.2654,7.8996,8.2654,300162,0
2008-07-17,8.2439,8.353,8.1838,8.353,177569,0
2008-07-18,8.4083,8.4083,8.1474,8.1669,187623,0
2008-07-21,8.2994,8.2994,8.0357,8.2236,126940,0
2008-07-22,8.0625,8.2354,8.0625,8.2236,149265,0
2008-07-23,8.2593,8.2853,8.1875,8.2236,225327,0
2008-07-24,8.2593,8.2593,7.9982,8.0417,159433,0
2008-07-25,7.8696,8.0947,7.8696,8.0744,180373,0
2008-07-28,8.1474,8.1474,7.9437,7.9662,218258,0
2008-07-29,8.0417,8.0854,7.9596,8.0854,237822,0
2008-07-30,8.1111,8.2132,8.1111,8.2004,286870,0
2008-07-31,8.1838,8.2354,8.03,8.0544,233582,0
2008-08-01,8.0576,8.1557,8.002,8.0947,208553,0
2008-08-04,8.1362,8.1362,7.9437,8.0685,438011,0
2008-08-05,8.0357,8.1788,7.962,8.1474,307623,0
2008-08-06,8.1788,8.1788,8.0089,8.1111,321361,0
2008-08-07,8.0451,8.1788,8.002,8.0898,346544,0
2008-08-08,8.122,8.2004,8.0089,8.194,314821,0
2008-08-11,8.1718,8.1718,8.013,8.0744,249614,0
2008-08-12,8.0189,8.0189,7.8886,7.8949,209047,0
2008-08-13,7.8996,7.9322,7.829,7.851,171267,0
2008-08-14,7.8402,7.9148,7.8228,7.8886,161678,0
2008-08-15,7.8856,7.8886,7.7872,7.8122,172823,0
2008-08-18,7.7531,7.8122,7.6323,7.65,378180,0
2008-08-19,7.6093,7.65,7.3842,7.5995,247215,0
2008-08-20,7.6183,7.737,7.5901,7.737,196380,0
2008-08-21,8.1669,8.1669,7.6233,7.8068,266243,0
2008-08-22,7.8122,7.8122,7.6183,7.737,203478,0
2008-08-25,7.7486,7.7486,7.5157,7.5403,186964,0
2008-08-26,7.4549,7.6183,7.2813,7.6093,272173,0
2008-08-27,7.6673,7.6895,7.6183,7.6809,319289,0
2008-08-28,7.7645,7.7973,7.6616,7.7931,151352,0
2008-08-29,7.8013,7.8122,7.6857,7.7531,139892,0
2008-09-02,7.7099,7.7304,7.5639,7.5846,224557,0
2008-09-03,7.5584,7.5584,7.4145,7.4379,220156,0
2008-09-04,7.5254,7.5254,7.2246,7.255,231536,0
2008-09-05,7.2763,7.2913,7.1676,7.2657,221690,0
2008-09-08,7.5299,7.5935,7.2382,7.2657,279570,0
2008-09-09,7.2975,7.2975,6.9459,6.9946,382815,0
2008-09-10,6.9998,7.0709,6.9229,7.0207,326753,0
2008-09-11,6.8698,7.0341,6.8652,7.0151,395349,0
2008-09-12,7.2196,7.2196,6.8407,7.1068,311826,0
2008-09-15,6.8444,7.1362,6.6965,6.7627,534335,0
2008-09-16,6.4763,6.7627,6.3279,6.4409,534197,0
2008-09-17,6.2153,6.4301,5.9029,5.9948,714195,0
2008-09-18,5.5441,6.456,5.4877,6.3536,526930,0
2008-09-19,6.9459,7.2246,6.6609,6.8314,356279,0
2008-09-22,6.8407,6.9677,6.5581,6.5992,269965,0
2008-09-23,6.4047,6.6609,6.4047,6.5327,269908,0
2008-09-24,6.8407,6.8407,6.4609,6.5887,167705,0
2008-09-25,6.5179,6.7423,6.5179,6.7423,303184,0
2008-09-26,6.6756,6.6756,6.502,6.6096,250402,0
2008-09-29,6.1227,6.8314,5.6515,5.923,510173,0
2008-09-30,5.8256,6.3026,5.8151,6.1639,265302,0
2008-10-01,5.9898,6.2716,5.9898,6.2462,189294,0
2008-10-02,6.2564,6.2564,6,6.0308,122637,0
2008-10-03,6.2564,6.2818,5.7438,5.7438,373507,0
2008-10-06,5.4565,5.4565,5.0214,5.2672,760056,0
2008-10-07,5.641,5.641,4.96,4.9957,690841,0
2008-10-08,4.9243,5.2263,4.2219,4.8112,776593,0
2008-10-09,4.9904,4.9904,4.5293,4.6882,598951,0
2008-10-10,4.3451,4.9137,3.8071,4.7191,1009252,0
2008-10-13,4.9904,5.5335,4.9289,5.5335,563950,0
2008-10-14,5.4258,5.6365,5.2417,5.4005,493251,0
2008-10-15,5.1753,5.3033,4.7601,4.7601,477314,0
2008-10-16,4.7649,5.0006,4.6011,4.9854,324225,0
2008-10-17,5.0471,5.2417,4.8829,5.1494,328725,0
2008-10-20,5.0266,5.6311,5.0266,5.6311,341159,0
2008-10-21,5.769,5.769,5.3902,5.4517,325802,0
2008-10-22,5.1389,5.3647,4.9651,5.0724,321679,0
2008-10-23,5.1494,5.1494,4.898,5.0724,283241,0
2008-10-24,4.6167,4.8676,4.2271,4.791,326921,0
2008-10-27,4.4322,4.8266,4.4322,4.7138,268655,0
2008-10-28,4.9547,4.9957,4.6218,4.9957,437341,0
2008-10-29,4.8933,5.1188,4.8725,5.0266,243008,0
2008-10-30,5.1238,5.2417,5.0775,5.2263,250016,0
2008-10-31,5.2568,5.3544,5.1033,5.2623,283848,0
2008-11-03,5.1238,5.3442,5.1238,5.3442,222341,0
2008-11-04,5.3544,5.4978,5.206,5.4924,338468,0
2008-11-05,5.2467,5.4517,5.2467,5.3544,407793,0
2008-11-06,5.1854,5.4214,4.9957,5.1753,386306,0
2008-11-07,5.1084,5.2521,5.0214,5.1802,189696,0
2008-11-10,5.38,5.385,5.0932,5.1753,311391,0
2008-11-11,5.0162,5.2162,4.8725,4.9444,421901,0
2008-11-12,4.724,4.97,4.4269,4.5189,336471,0
2008-11-13,4.3399,4.6882,4.232,4.5857,365947,0
2008-11-14,4.4012,4.5857,4.3142,4.4322,387974,0
2008-11-17,4.232,4.4322,4.2219,4.3038,295740,0
2008-11-18,4.2271,4.4067,4.0988,4.2476,377193,0
2008-11-19,4.2271,4.2476,3.9608,4.0221,323535,0
2008-11-20,3.8584,3.8584,3.4329,3.5869,542102,0
2008-11-21,3.6172,3.7916,3.5561,3.7715,595436,0
2008-11-24,3.9147,4.0834,3.7355,4.0834,338139,0
2008-11-25,4.0834,4.1551,3.8787,3.9967,500858,0
2008-11-26,3.802,4.171,3.7916,4.171,442897,0
2008-11-28,4.2012,4.2012,4.0532,4.1966,150089,0
2008-12-01,4.0634,4.0988,3.8124,3.8276,385420,0
2008-12-02,3.8431,3.9911,3.8431,3.9761,566549,0
2008-12-03,3.8431,4.0325,3.7609,3.9967,391747,0
2008-12-04,3.8736,4.0221,3.8376,3.9093,324274,0
2008-12-05,3.9608,4.0888,3.6996,4.0171,487101,0
2008-12-08,4.0325,4.2169,4.0325,4.1911,409989,0
2008-12-09,4.2012,4.2271,4.0017,4.0834,590028,0
2008-12-10,3.8787,4.263,3.8787,4.1608,528452,0
2008-12-11,3.9911,4.2528,3.9911,4.1195,484941,0
2008-12-12,4.0477,4.1608,4.0274,4.1503,333283,0
2008-12-15,4.2374,4.3191,4.0119,4.1041,398645,0
2008-12-16,4.263,4.3451,4.1399,4.3093,394401,0
2008-12-17,4.3142,4.3552,4.1812,4.3451,443015,0
2008-12-18,4.2681,4.4471,4.2681,4.3966,475468,0
2008-12-19,4.3093,4.4934,4.3093,4.4322,429422,0
2008-12-22,4.4322,4.4885,4.3451,4.4067,350020,0
2008-12-23,4.3347,4.4934,4.3244,4.3806,374501,0
2008-12-24,4.2219,4.5348,4.2219,4.5091,242931,0
2008-12-26,4.4832,4.5397,4.4067,4.5035,194385,0
2008-12-29,4.4729,4.5552,4.3601,4.4269,475381,0
2008-12-30,4.3702,4.5397,4.3702,4.4989,549901,0
2008-12-31,4.5449,4.6371,4.4885,4.6371,549681,0
2009-01-02,4.8214,4.8933,4.5293,4.8933,430603,0
2009-01-05,4.9189,5.0979,4.8781,5.0369,654194,0
2009-01-06,5.1802,5.2417,5.0369,5.1699,599361,0
2009-01-07,5.206,5.206,5.0674,5.0828,716131,0
2009-01-08,4.9651,5.0879,4.9189,5.0214,299040,0
2009-01-09,5.1443,5.1494,4.9189,4.9289,292780,0
2009-01-12,5.011,5.0162,4.7805,4.8371,194144,0
2009-01-13,4.7394,5.0775,4.7394,4.8829,289479,0
2009-01-14,4.8266,4.8266,4.5706,4.5909,291558,0
2009-01-15,4.7034,4.7034,4.437,4.6114,316108,0
2009-01-16,4.7649,4.8829,4.5754,4.6985,181970,0
2009-01-20,4.4471,4.6985,4.3908,4.4576,277539,0
2009-01-21,4.4167,4.6114,4.4167,4.6114,252728,0
2009-01-22,4.3966,4.6629,4.3966,4.5348,235195,0
2009-01-23,4.5397,4.6421,4.4115,4.6421,433009,0
2009-01-26,4.5857,4.7649,4.5857,4.6728,206529,0
2009-01-27,4.7855,4.791,4.6781,4.7601,253804,0
2009-01-28,4.9137,4.9137,4.8112,4.9085,226437,0
2009-01-29,4.7855,4.9085,4.729,4.7343,237845,0
2009-01-30,4.97,4.97,4.6167,4.6471,202772,0
2009-02-02,4.6574,4.6574,4.4885,4.6526,357296,0
2009-02-03,4.6063,4.7138,4.6063,4.7138,206532,0
2009-02-04,4.7957,4.7957,4.6526,4.7089,383726,0
2009-02-05,4.6421,4.7855,4.6319,4.7649,171367,0
2009-02-06,4.724,4.8781,4.724,4.8471,322360,0
2009-02-09,4.7549,4.8521,4.7549,4.8471,263031,0
2009-02-10,4.7649,4.8521,4.6574,4.6985,412486,0
2009-02-11,4.7805,4.7805,4.6471,4.6471,227162,0
2009-02-12,4.5653,4.6114,4.5245,4.6114,274790,0
2009-02-13,4.5189,4.6574,4.5189,4.6319,307051,0
2009-02-17,4.4934,4.4934,4.2528,4.3038,380343,0
2009-02-18,4.3296,4.3759,4.2577,4.3142,363534,0
2009-02-19,4.3142,4.4167,4.2119,4.2219,241448,0
2009-02-20,4.1145,4.2731,3.9712,4.135,466148,0
2009-02-23,4.1966,4.1966,3.9555,3.9712,397989,0
2009-02-24,3.8632,4.1041,3.8632,4.0888,495882,0
2009-02-25,3.9712,4.145,3.9659,4.0988,230595,0
2009-02-26,4.2012,4.2012,4.058,4.068,249183,0
2009-02-27,3.9967,4.0734,3.9967,4.0069,228076,0
2009-03-02,3.8632,3.9555,3.7355,3.7659,802602,0
2009-03-03,3.9967,3.9967,3.7301,3.7503,525001,0
2009-03-04,3.7659,3.9608,3.7659,3.9555,604039,0
2009-03-05,3.7715,3.8736,3.7404,3.7458,365999,0
2009-03-06,3.7609,3.8481,3.6942,3.7916,469180,0
2009-03-09,3.7762,3.7866,3.715,3.715,432048,0
2009-03-10,3.715,3.9712,3.715,3.9712,414941,0
2009-03-11,4.0634,4.0938,3.9298,4.043,393201,0
2009-03-12,3.9761,4.2835,3.9761,4.2577,264761,0
2009-03-13,4.3093,4.3702,4.2731,4.3244,316100,0
2009-03-16,4.3861,4.4782,4.3552,4.3759,278084,0
2009-03-17,4.3347,4.4529,4.2835,4.4529,336049,0
2009-03-18,4.3702,4.6063,4.3702,4.5803,284899,0
2009-03-19,4.6728,4.6728,4.5754,4.5857,217641,0
2009-03-20,4.6471,4.6574,4.5091,4.5653,248323,0
2009-03-23,4.4782,4.8266,4.4782,4.8266,389314,0
2009-03-24,4.7957,4.8165,4.7034,4.7343,350029,0
2009-03-25,4.729,4.8471,4.724,4.791,313584,0
2009-03-26,4.8781,4.898,4.791,4.8676,401508,0
2009-03-27,4.7499,4.8574,4.7394,4.8011,361757,0
2009-03-30,4.7649,4.7649,4.5857,4.6371,459217,0
2009-03-31,4.7138,4.791,4.6218,4.7138,309428,0
2009-04-01,4.6167,4.8063,4.5348,4.7805,236401,0
2009-04-02,4.9289,4.9496,4.7805,4.9137,269959,0
2009-04-03,4.9289,4.9854,4.8471,4.9854,305163,0
2009-04-06,4.898,4.9496,4.8521,4.9243,143958,0
2009-04-07,4.8676,4.8676,4.7649,4.8214,248925,0
2009-04-08,4.9036,4.9036,4.7705,4.8521,205612,0
2009-04-09,4.9957,5.0674,4.8933,5.0369,255139,0
2009-04-13,4.9753,5.0724,4.8829,5.0674,266893,0
2009-04-14,5.0266,5.0674,4.9496,4.9651,369923,0
2009-04-15,4.8266,4.97,4.8266,4.9392,396110,0
2009-04-16,4.9547,5.0162,4.9289,5.0162,222769,0
2009-04-17,4.9753,5.0724,4.9753,5.0471,170661,0
2009-04-20,5.0315,5.0315,4.8063,4.8316,191450,0
2009-04-21,4.7957,4.8676,4.7394,4.8676,261592,0
2009-04-22,4.8471,4.9345,4.7755,4.8471,164619,0
2009-04-23,4.9137,4.9137,4.7343,4.8471,199271,0
2009-04-24,4.8676,4.9651,4.8625,4.9444,212215,0
2009-04-27,4.9392,4.9496,4.8676,4.8882,398791,0
2009-04-28,4.9085,4.9085,4.8011,4.8882,138753,0
2009-04-29,4.9189,5.0214,4.898,4.9957,312027,0
2009-04-30,5.0879,5.0879,4.9957,5.011,263620,0
2009-05-01,5.0315,5.0932,4.9957,5.0775,336807,0
2009-05-04,5.0979,5.3033,5.0932,5.2772,480196,0
2009-05-05,5.2263,5.3033,5.2263,5.2878,331534,0
2009-05-06,5.3033,5.4057,5.2672,5.4057,308193,0
2009-05-07,5.385,5.4978,5.3336,5.3492,636392,0
2009-05-08,5.38,5.4517,5.3492,5.4362,144345,0
2009-05-11,5.38,5.4313,5.2725,5.3492,430626,0
2009-05-12,5.3442,5.4005,5.2417,5.2878,361543,0
2009-05-13,5.1802,5.2623,5.0724,5.0775,257571,0
2009-05-14,5.0315,5.1389,5.0315,5.0979,267953,0
2009-05-15,5.1238,5.1389,5.0518,5.0828,224155,0
2009-05-18,5.0979,5.2162,5.0724,5.2107,213114,0
2009-05-19,5.2366,5.38,5.2005,5.2623,334564,0
2009-05-20,5.3287,5.3544,5.2162,5.2162,276573,0
2009-05-21,5.1238,5.2212,5.1238,5.1802,363527,0
2009-05-22,5.2005,5.2212,5.165,5.2005,179923,0
2009-05-26,5.1238,5.3647,5.1238,5.3388,255026,0
2009-05-27,5.3697,5.3902,5.298,5.298,439603,0
2009-05-28,5.3544,5.3955,5.2772,5.3902,219318,0
2009-05-29,5.3647,5.5133,5.3647,5.4774,198113,0
2009-06-01,5.4924,5.6515,5.4924,5.6365,336119,0
2009-06-02,5.549,5.6823,5.549,5.6823,343170,0
2009-06-03,5.6005,5.6365,5.5185,5.5952,233154,0
2009-06-04,5.5696,5.6515,5.5232,5.6311,274858,0
2009-06-05,5.7183,5.7183,5.6365,5.6722,446919,0
2009-06-08,5.6311,5.6621,5.5644,5.6566,262037,0
2009-06-09,5.6208,5.7286,5.6208,5.6927,186075,0
2009-06-10,5.7132,5.7645,5.6466,5.6771,221153,0
2009-06-11,5.641,5.7645,5.641,5.7333,132644,0
2009-06-12,5.7542,5.7542,5.6621,5.7286,237864,0
2009-06-15,5.7183,5.7183,5.5799,5.5901,226813,0
2009-06-16,5.5644,5.6566,5.4978,5.5133,367126,0
2009-06-17,5.4723,5.5441,5.4565,5.4877,376566,0
2009-06-18,5.5232,5.5441,5.4824,5.5133,200986,0
2009-06-19,5.4924,5.6103,5.4924,5.5852,292907,0
2009-06-22,5.5593,5.5952,5.3594,5.3955,418645,0
2009-06-23,5.4465,5.4465,5.2828,5.3697,327008,0
2009-06-24,5.3647,5.4669,5.1902,5.4258,204879,0
2009-06-25,5.4517,5.5541,5.3442,5.5335,243388,0
2009-06-26,5.4415,5.5541,5.4415,5.5232,178484,0
2009-06-29,5.4824,5.5901,5.4824,5.5593,263589,0
2009-06-30,5.5952,5.6311,5.5232,5.5232,115328,0
2009-07-01,5.5081,5.6621,5.4978,5.6515,238589,0
2009-07-02,5.6566,5.6566,5.4978,5.5593,206543,0
2009-07-06,5.5081,5.549,5.4415,5.5133,183001,0
2009-07-07,5.4774,5.4774,5.3234,5.3902,200533,0
2009-07-08,5.385,5.4057,5.2521,5.385,408473,0
2009-07-09,5.4362,5.4723,5.3594,5.4313,260369,0
2009-07-10,5.4774,5.4774,5.385,5.4313,325749,0
2009-07-13,5.4877,5.5799,5.4465,5.5335,294427,0
2009-07-14,5.6055,5.6208,5.5081,5.5289,189232,0
2009-07-15,5.5901,5.7183,5.5901,5.6566,253509,0
2009-07-16,5.5852,5.7388,5.5852,5.7132,401467,0
2009-07-17,5.6621,5.8311,5.6621,5.805,417123,0
2009-07-20,5.805,5.805,5.6927,5.79,264545,0
2009-07-21,5.769,5.836,5.6976,5.7286,350726,0
2009-07-22,5.785,5.8002,5.703,5.7388,266775,0
2009-07-23,5.6873,5.9438,5.6873,5.9438,355407,0
2009-07-24,5.8564,6.0105,5.8564,6.0052,245188,0
2009-07-27,6.0052,6.0105,5.9334,5.9845,230186,0
2009-07-28,5.959,6.0153,5.9438,5.974,244945,0
2009-07-29,5.9845,5.9845,5.8409,5.9077,268106,0
2009-07-30,6.082,6.082,5.9385,5.974,247732,0
2009-07-31,6.0308,6.0308,5.9029,6,211366,0
2009-08-03,6.0766,6.1227,6,6.1227,270689,0
2009-08-04,6.1385,6.2,6.051,6.1695,400331,0
2009-08-05,6.1695,6.1742,6.087,6.1488,262823,0
2009-08-06,6.1742,6.1742,6.1024,6.1432,277860,0
2009-08-07,6.1537,6.2869,6.1075,6.2564,278539,0
2009-08-10,6.2922,6.3895,6.1742,6.2972,265508,0
2009-08-11,6.3131,6.3131,6.1488,6.2202,561311,0
2009-08-12,6.2462,6.2612,6.1488,6.2612,336590,0
2009-08-13,6.2818,6.3485,6.2509,6.3026,351414,0
2009-08-14,6.2666,6.3433,6.2049,6.2564,306409,0
2009-08-17,6.1843,6.1947,6.0717,6.0766,255538,0
2009-08-18,6.1331,6.2202,6.1179,6.2,307454,0
2009-08-19,6.1843,6.2612,6.1695,6.2255,365096,0
2009-08-20,6.1695,6.2612,6.1695,6.2612,296256,0
2009-08-21,6.2358,6.4047,6.2358,6.333,245845,0
2009-08-24,6.3069,6.4149,6.3069,6.3744,157638,0
2009-08-25,6.3744,6.4409,6.3485,6.3744,294456,0
2009-08-26,6.3485,6.3792,6.2767,6.2767,165293,0
2009-08-27,6.2358,6.2564,6.1589,6.2406,263570,0
2009-08-28,6.1791,6.2818,6.1791,6.2358,183057,0
2009-08-31,6.0766,6.2049,6.0717,6.1695,254553,0
2009-09-01,6.1075,6.2716,6.0717,6.082,326626,0
2009-09-02,5.9438,6.051,5.9438,6,278003,0
2009-09-03,5.9694,6.051,5.9694,6.051,160860,0
2009-09-04,6.0105,6.1488,6.0105,6.082,142320,0
2009-09-08,6.1488,6.2202,6.1024,6.1895,158333,0
2009-09-09,6.1537,6.2767,6.1488,6.2406,271399,0
2009-09-10,6.2049,6.3382,6.2049,6.3176,201567,0
2009-09-11,6.3279,6.4149,6.3026,6.3636,214669,0
2009-09-14,6.2869,6.4047,6.2869,6.3744,193502,0
2009-09-15,6.2869,6.4609,6.2869,6.4301,253289,0
2009-09-16,6.4918,6.5581,6.4149,6.5179,307299,0
2009-09-17,6.5477,6.5847,6.4866,6.5745,252183,0
2009-09-18,6.6096,6.615,6.5532,6.5887,220703,0
2009-09-21,6.6096,6.6096,6.4662,6.5074,222574,0
2009-09-22,6.4816,6.5992,6.4816,6.5641,332273,0
2009-09-23,6.5581,6.6304,6.5179,6.5327,331488,0
2009-09-24,6.5847,6.5847,6.3069,6.3587,334633,0
2009-09-25,6.2922,6.3536,6.2612,6.2972,251935,0
2009-09-28,6.3485,6.4149,6.323,6.3536,171303,0
2009-09-29,6.3433,6.4609,6.3433,6.4356,238930,0
2009-09-30,6.5179,6.5385,6.4149,6.4971,212690,0
2009-10-01,6.4713,6.5282,6.3536,6.3895,252187,0
2009-10-02,6.3636,6.3636,6.2,6.3279,270728,0
2009-10-05,6.3279,6.3895,6.3069,6.3792,263698,0
2009-10-06,6.3842,6.5074,6.3536,6.4763,282835,0
2009-10-07,6.4409,6.5385,6.4409,6.4971,194484,0
2009-10-08,6.5887,6.6715,6.4816,6.6452,296975,0
2009-10-09,6.62,6.6756,6.62,6.6609,242181,0
2009-10-12,6.6452,6.7127,6.62,6.6609,329683,0
2009-10-13,6.6609,6.6609,6.5887,6.615,248098,0
2009-10-14,6.6357,6.7127,6.6357,6.6555,301542,0
2009-10-15,6.6046,6.7523,6.6046,6.734,273550,0
2009-10-16,6.6715,6.7941,6.6715,6.7627,649289,0
2009-10-19,6.615,6.7483,6.615,6.7127,256323,0
2009-10-20,6.6715,6.7127,6.5945,6.6096,298569,0
2009-10-21,6.5477,6.6756,6.5477,6.62,324955,0
2009-10-22,6.5581,6.6609,6.5581,6.6609,319905,0
2009-10-23,6.7022,6.7236,6.5992,6.6248,235152,0
2009-10-26,6.6357,6.6656,6.5847,6.6096,229169,0
2009-10-27,6.5684,6.615,6.4409,6.4816,236620,0
2009-10-28,6.4301,6.4866,6.1947,6.2153,256981,0
2009-10-29,6.2153,6.3433,6.2153,6.3279,238558,0
2009-10-30,6.3433,6.3744,6.087,6.1488,332055,0
2009-11-02,6.1129,6.2509,6.0971,6.1895,347513,0
2009-11-03,6.1227,6.2049,6.1024,6.1639,184627,0
2009-11-04,6.1742,6.2564,6.1695,6.2,297283,0
2009-11-05,6.2564,6.3026,6.1791,6.2666,342583,0
2009-11-06,6.2255,6.3279,6.2255,6.3026,209660,0
2009-11-09,6.3026,6.4971,6.3026,6.4662,226123,0
2009-11-10,6.4456,6.4971,6.4301,6.4662,163332,0
2009-11-11,6.5581,6.6248,6.4971,6.5532,267782,0
2009-11-12,6.579,6.5992,6.4971,6.4971,292486,0
2009-11-13,6.4971,6.5581,6.4456,6.4609,196676,0
2009-11-16,6.4609,6.5385,6.456,6.4971,236159,0
2009-11-17,6.4662,6.5431,6.4662,6.5385,249922,0
2009-11-18,6.5282,6.5431,6.4816,6.5179,192192,0
2009-11-19,6.4918,6.5581,6.4047,6.4198,200033,0
2009-11-20,6.3636,6.4609,6.3069,6.3842,318715,0
2009-11-23,6.3842,6.4763,6.3842,6.4198,175663,0
2009-11-24,6.4198,6.4253,6.3744,6.3945,172510,0
2009-11-25,6.4253,6.4512,6.3996,6.4356,237162,0
2009-11-27,6.3945,6.3945,6.2462,6.3279,116110,0
2009-11-30,6.2972,6.323,6.2767,6.2972,164873,0
2009-12-01,6.3069,6.5327,6.3026,6.456,365235,0
2009-12-02,6.4301,6.5179,6.4301,6.4662,359084,0
2009-12-03,6.4662,6.4816,6.4456,6.4456,431161,0
2009-12-04,6.456,6.5179,6.4047,6.4456,299799,0
2009-12-07,6.4409,6.456,6.3996,6.4149,159647,0
2009-12-08,6.3744,6.3842,6.2922,6.3587,297847,0
2009-12-09,6.3433,6.3945,6.3433,6.3945,185202,0
2009-12-10,6.3945,6.4356,6.3842,6.4099,176903,0
2009-12-11,6.4253,6.4662,6.4198,6.4409,172076,0
2009-12-14,6.456,6.5074,6.456,6.4918,264674,0
2009-12-15,6.4662,6.5074,6.456,6.4763,230660,0
2009-12-16,6.4816,6.579,6.4713,6.5385,254895,0
2009-12-17,6.5179,6.5385,6.3842,6.5179,215793,0
2009-12-18,6.4866,6.5477,6.4866,6.5074,197818,0
2009-12-21,6.5124,6.5945,6.5074,6.5431,265519,0
2009-12-22,6.5745,6.5887,6.5327,6.5581,274257,0
2009-12-23,6.5581,6.6452,6.5431,6.6452,311484,0
2009-12-24,6.6357,6.6656,6.6046,6.6609,98082,0
2009-12-28,6.6452,6.692,6.6096,6.615,145894,0
2009-12-29,6.5992,6.6756,6.5992,6.6096,238603,0
2009-12-30,6.5745,6.6248,6.5684,6.5887,257238,0
2009-12-31,6.5385,6.6609,6.5385,6.5992,158559,0
2010-01-04,6.5847,6.7889,6.579,6.7627,366581,0
2010-01-05,6.7581,6.8314,6.7581,6.8048,275173,0
2010-01-06,6.7941,6.8976,6.7676,6.8865,288045,0
2010-01-07,6.859,7.0095,6.8543,7.0095,168138,0
2010-01-08,6.9738,7.0095,6.9183,6.9787,310502,0
2010-01-11,7.0058,7.0341,6.9518,6.9946,418363,0
2010-01-12,7.0151,7.0151,6.8917,6.9134,297432,0
2010-01-13,6.9459,6.9459,6.8761,6.9183,371593,0
2010-01-14,6.8698,6.9887,6.8698,6.9887,322853,0
2010-01-15,6.9946,7.0058,6.9183,6.9518,254787,0
2010-01-19,6.9677,7.0058,6.9459,6.9631,250882,0
2010-01-20,6.8099,6.8099,6.7175,6.8099,312957,0
2010-01-21,6.7941,6.859,6.7022,6.7523,310587,0
2010-01-22,6.734,6.7581,6.5684,6.5684,277443,0
2010-01-25,6.5847,6.6555,6.5327,6.5477,202042,0
2010-01-26,6.5226,6.5532,6.4609,6.5179,434932,0
2010-01-27,6.4609,6.4816,6.3176,6.3945,489408,0
2010-01-28,6.3945,6.4409,6.2406,6.4047,348041,0
2010-01-29,6.4356,6.4356,6.2564,6.2818,279888,0
2010-02-01,6.3176,6.4149,6.2767,6.3945,415870,0
2010-02-02,6.4047,6.4866,6.3536,6.4609,472917,0
2010-02-03,6.456,6.4662,6.3636,6.4456,442041,0
2010-02-04,6.4301,6.4301,6.2153,6.2406,524592,0
2010-02-05,6.2666,6.2666,6.1075,6.1742,538727,0
2010-02-08,6.1895,6.2612,6.128,6.1537,187997,0
2010-02-09,6.1843,6.323,6.1589,6.2767,375318,0
2010-02-10,6.2922,6.3485,6.2406,6.323,277611,0
2010-02-11,6.3026,6.3433,6.2869,6.3279,193052,0
2010-02-12,6.3131,6.3131,6.1947,6.2612,437834,0
2010-02-16,6.2767,6.3945,6.2612,6.3536,390532,0
2010-02-17,6.4047,6.4099,6.3536,6.4047,264840,0
2010-02-18,6.4047,6.4301,6.3744,6.3945,276340,0
2010-02-19,6.3945,6.5327,6.3536,6.4047,282131,0
2010-02-22,6.4356,6.4609,6.3996,6.4047,291827,0
2010-02-23,6.4149,6.4356,6.3536,6.3945,215254,0
2010-02-24,6.3895,6.456,6.3536,6.369,280895,0
2010-02-25,6.3433,6.3636,6.2767,6.3485,290019,0
2010-02-26,6.3485,6.4149,6.2818,6.4099,177572,0
2010-03-01,6.3996,6.5282,6.3895,6.4512,337896,0
2010-03-02,6.4866,6.5327,6.4409,6.5124,193326,0
2010-03-03,6.5282,6.5847,6.4971,6.5684,295889,0
2010-03-04,6.5477,6.5641,6.4866,6.5327,230898,0
2010-03-05,6.5477,6.6357,6.5179,6.6304,279713,0
2010-03-08,6.6304,6.6304,6.5745,6.6096,229461,0
2010-03-09,6.6046,6.6304,6.5684,6.5945,276374,0
2010-03-10,6.5847,6.6609,6.5847,6.6555,193761,0
2010-03-11,6.6357,6.6609,6.5745,6.6046,265933,0
2010-03-12,6.6409,6.6715,6.6096,6.6357,217851,0
2010-03-15,6.6357,6.6508,6.5074,6.5945,217888,0
2010-03-16,6.6096,6.6508,6.5887,6.6096,232778,0
2010-03-17,6.6304,6.7386,6.6046,6.6965,215765,0
2010-03-18,6.692,6.7175,6.6609,6.6656,143628,0
2010-03-19,6.686,6.692,6.5581,6.6096,222720,0
2010-03-22,6.5847,6.6357,6.5226,6.6304,331397,0
2010-03-23,6.62,6.6656,6.62,6.6609,240308,0
2010-03-24,6.6304,6.7175,6.6304,6.6756,385409,0
2010-03-25,6.6756,6.7386,6.6656,6.6756,211692,0
2010-03-26,6.6814,6.686,6.615,6.6452,203373,0
2010-03-29,6.6609,6.686,6.6304,6.686,130306,0
2010-03-30,6.6715,6.7127,6.6508,6.6965,224787,0
2010-03-31,6.686,6.7127,6.6096,6.6814,184410,0
2010-04-01,6.686,6.734,6.686,6.7127,200816,0
2010-04-05,6.7283,6.8407,6.7127,6.8407,199504,0
2010-04-06,6.8153,6.9183,6.8153,6.8976,338043,0
2010-04-07,6.8976,6.9134,6.8048,6.859,325457,0
2010-04-08,6.8261,6.8761,6.8099,6.8652,226060,0
2010-04-09,6.8806,6.8976,6.8543,6.8865,159569,0
2010-04-12,6.8806,6.9328,6.7783,6.8976,235145,0
2010-04-13,6.8865,6.9459,6.8493,6.9276,273585,0
2010-04-14,6.7941,6.9518,6.7941,6.9518,371809,0
2010-04-15,6.9328,6.9416,6.8698,6.9328,446788,0
2010-04-16,6.9022,6.9459,6.8153,6.8493,231575,0
2010-04-19,6.8153,6.8314,6.7236,6.7236,239668,0
2010-04-20,6.7581,6.8153,6.7386,6.8099,187221,0
2010-04-21,6.8099,6.9518,6.7889,6.8806,205551,0
2010-04-22,6.8444,6.8761,6.734,6.8362,208090,0
2010-04-23,6.8279,6.9371,6.8279,6.9371,226791,0
2010-04-26,6.9518,7.0207,6.9459,7.0151,367350,0
2010-04-27,6.9998,7.0151,6.8976,6.9229,299929,0
2010-04-28,6.9183,6.9677,6.8652,6.9518,459296,0
2010-04-29,6.9677,7.0246,6.9518,7.0095,277317,0
2010-04-30,6.9887,7.0095,6.9328,6.9328,319463,0
2010-05-03,6.9371,6.9839,6.9229,6.9787,339843,0
2010-05-04,6.9328,6.9328,6.7581,6.8048,344930,0
2010-05-05,6.7423,6.7423,6.5847,6.5945,370575,0
2010-05-06,6.502,6.5282,5.7132,6.2202,691374,0
2010-05-07,6.3485,6.3485,5.9694,6.1695,340322,0
2010-05-10,6.3382,6.4301,6.3131,6.4149,280163,0
2010-05-11,6.3636,6.4763,6.3382,6.4198,214375,0
2010-05-12,6.4356,6.5074,6.3945,6.4971,393002,0
2010-05-13,6.4816,6.5327,6.3382,6.4409,160783,0
2010-05-14,6.4047,6.4301,6.2564,6.323,166070,0
2010-05-17,6.3131,6.3485,6.1639,6.3026,248934,0
2010-05-18,6.333,6.3996,6.1488,6.1895,147243,0
2010-05-19,6.1488,6.1742,5.974,6.0923,252650,0
2010-05-20,5.9029,6.0204,5.6667,5.7589,280412,0
2010-05-21,5.6365,5.79,5.38,5.7333,415917,0
2010-05-24,5.7079,5.8256,5.6466,5.7747,232498,0
2010-05-25,5.6466,5.8466,5.5441,5.7589,455083,0
2010-05-26,5.8151,5.9029,5.6976,5.7333,302906,0
2010-05-27,5.8311,5.964,5.8105,5.9283,287512,0
2010-05-28,5.9694,5.9694,5.8311,5.9132,260357,0
2010-06-01,5.8823,5.9845,5.7747,5.923,307669,0
2010-06-02,5.9334,6.0204,5.8666,6.0105,168026,0
2010-06-03,6.0105,6.051,5.9489,6.0204,237600,0
2010-06-04,5.9077,5.9845,5.8311,5.8823,205067,0
2010-06-07,5.9438,5.9438,5.8002,5.8721,274776,0
2010-06-08,5.8564,5.9898,5.8564,5.9845,520850,0
2010-06-09,5.9948,6.0461,5.9283,6,452927,0
2010-06-10,6.0409,6.1179,6.0409,6.1129,136043,0
2010-06-11,6.0564,6.1227,6.0105,6.1075,127837,0
2010-06-14,6.128,6.2255,6.0613,6.1385,312066,0
2010-06-15,6.1843,6.2304,6.1432,6.2102,184840,0
2010-06-16,6.1947,6.2666,6.1075,6.2304,173064,0
2010-06-17,6.2406,6.2462,6.1488,6.2304,113191,0
2010-06-18,6.2304,6.2716,6.2102,6.2304,163957,0
2010-06-21,6.2767,6.3485,6.2049,6.2358,113401,0
2010-06-22,6.2564,6.2564,6.0258,6.0971,201109,0
2010-06-23,6.0971,6.1791,6.051,6.1432,169233,0
2010-06-24,6.1179,6.1488,6.0461,6.0665,126332,0
2010-06-25,6.0613,6.1179,6.0461,6.1024,145018,0
2010-06-28,6.0766,6.1227,6.0461,6.0717,136874,0
2010-06-29,6.0358,6.0358,5.8409,5.8666,434022,0
2010-06-30,5.902,5.9226,5.8389,5.8389,215505,0
2010-07-01,5.8151,5.8823,5.6771,5.805,190555,0
2010-07-02,5.8256,5.8409,5.7486,5.8105,225109,0
2010-07-06,5.8564,6.0105,5.7949,5.8151,342982,0
2010-07-07,5.805,5.9542,5.805,5.9334,152057,0
2010-07-08,5.959,6.0258,5.9283,6.0258,254595,0
2010-07-09,6.0258,6.087,5.9948,5.9948,176447,0
2010-07-12,5.9799,6.0717,5.964,6.0461,169101,0
2010-07-13,6.0971,6.1129,6.0358,6.0613,156586,0
2010-07-14,6.0717,6.0717,6.0105,6.0153,220640,0
2010-07-15,6.0409,6.0564,5.9898,6.051,142871,0
2010-07-16,6.0153,6.0766,5.9489,6.0613,283805,0
2010-07-19,6.0717,6.1227,6.0358,6.0717,205788,0
2010-07-20,6,6.1227,6,6.1129,159680,0
2010-07-21,6.1331,6.1695,5.9845,6.0409,237736,0
2010-07-22,5.9283,6.1589,5.9283,6.0665,218109,0
2010-07-23,6.0923,6.0923,6.0204,6.0665,159610,0
2010-07-26,6.0665,6.1129,6.051,6.1024,209990,0
2010-07-27,6.1331,6.1488,6.0766,6.128,198892,0
2010-07-28,6.1385,6.1385,6.0461,6.051,146087,0
2010-07-29,6.0717,6.1331,6.0358,6.082,147028,0
2010-07-30,6.0613,6.1791,6.051,6.1742,169114,0
2010-08-02,6.2049,6.3069,6.2049,6.2972,259389,0
2010-08-03,6.2767,6.369,6.0409,6.3433,295430,0
2010-08-04,6.3131,6.3945,6.3131,6.3945,300694,0
2010-08-05,6.3485,6.369,6.3131,6.369,392849,0
2010-08-06,6.3026,6.3382,6.2509,6.3279,184246,0
2010-08-09,6.3485,6.3744,6.3131,6.3587,122373,0
2010-08-10,6.3176,6.323,6.2358,6.3069,203661,0
2010-08-11,6.2049,6.2049,6.0766,6.1075,193019,0
2010-08-12,6.0153,6.1385,5.9438,6.1385,163352,0
2010-08-13,6.1227,6.1385,6.0971,6.1075,88818,0
2010-08-16,6.0766,6.1695,6.0665,6.1695,137216,0
2010-08-17,6.1791,6.2612,6.1791,6.2102,117476,0
2010-08-18,6.2202,6.2255,6.1432,6.2255,221935,0
2010-08-19,6.2,6.2049,6.0971,6.1432,172839,0
2010-08-20,6.1024,6.1385,6.0971,6.128,117212,0
2010-08-23,6.1742,6.2153,6.1432,6.1537,193620,0
2010-08-24,6.0923,6.1331,6.0461,6.051,218483,0
2010-08-25,6.0052,6.1227,6.0052,6.1179,192893,0
2010-08-26,6.0971,6.1024,6,6.0308,180154,0
2010-08-27,6.0308,6.1129,6.0105,6.1129,182550,0
2010-08-30,6.087,6.087,5.9948,6.0258,193341,0
2010-08-31,6.0015,6.111,5.9643,6.069,254762,0
2010-09-01,6.1129,6.2255,6.0971,6.2153,206610,0
2010-09-02,6.2304,6.2304,6.1075,6.1639,314828,0
2010-09-03,6.1843,6.2564,6.1791,6.1895,269222,0
2010-09-07,6.2102,6.2102,6.1488,6.1791,196940,0
2010-09-08,6.1895,6.2406,6.1695,6.2,166089,0
2010-09-09,6.2304,6.2564,6.2049,6.2406,167738,0
2010-09-10,6.2358,6.2509,6.1791,6.2,158284,0
2010-09-13,6.2255,6.2818,6.2153,6.2153,238649,0
2010-09-14,6.2255,6.3176,6.2255,6.3026,263187,0
2010-09-15,6.2922,6.323,6.2767,6.3069,205806,0
2010-09-16,6.2818,6.3069,6.2406,6.2462,170924,0
2010-09-17,6.2509,6.2818,6.2406,6.2406,172801,0
2010-09-20,6.2406,6.323,6.2406,6.3069,513158,0
2010-09-21,6.2972,6.3131,6.2818,6.2972,368592,0
2010-09-22,6.2767,6.3131,6.2666,6.2972,286550,0
2010-09-23,6.2564,6.323,6.2406,6.2509,300444,0
2010-09-24,6.2818,6.3636,6.2818,6.3536,271429,0
2010-09-27,6.3485,6.3842,6.3026,6.3069,270767,0
2010-09-28,6.333,6.4047,6.3131,6.4047,250715,0
2010-09-29,6.4149,6.4409,6.3842,6.4301,236143,0
2010-09-30,6.4715,6.5295,6.456,6.4979,246878,0
2010-10-01,6.5282,6.5847,6.502,6.5847,255811,0
2010-10-04,6.5887,6.5887,6.4099,6.4918,481654,0
2010-10-05,6.5124,6.6248,6.5124,6.62,284237,0
2010-10-06,6.5945,6.6357,6.579,6.6096,227358,0
2010-10-07,6.615,6.6409,6.5992,6.6409,191836,0
2010-10-08,6.62,6.6609,6.62,6.6609,197708,0
2010-10-11,6.6609,6.734,6.6409,6.734,367546,0
2010-10-12,6.7283,6.7283,6.6609,6.7022,325722,0
2010-10-13,6.7236,6.7783,6.6965,6.7127,523200,0
2010-10-14,6.7236,6.7783,6.7127,6.7386,345690,0
2010-10-15,6.7726,6.7835,6.7283,6.734,412870,0
2010-10-18,6.7423,6.8214,6.7423,6.7988,327195,0
2010-10-19,6.5887,6.6656,6.5385,6.6357,413597,0
2010-10-20,6.6046,6.6656,6.5581,6.62,335981,0
2010-10-21,6.6409,6.7022,6.5992,6.6357,192549,0
2010-10-22,6.6555,6.6715,6.62,6.6555,160697,0
2010-10-25,6.7071,6.7236,6.6814,6.7127,403958,0
2010-10-26,6.6756,6.6965,6.6096,6.6409,332997,0
2010-10-27,6.6096,6.6656,6.5887,6.6357,265615,0
2010-10-28,6.6609,6.6656,6.615,6.6304,364305,0
2010-10-29,6.6123,6.65,6.6017,6.6017,296279,0
2010-11-01,6.6409,6.686,6.62,6.6715,592305,0
2010-11-02,6.6756,6.7988,6.6756,6.7988,520804,0
2010-11-03,6.7889,6.8493,6.7726,6.8493,382341,0
2010-11-04,6.8865,7.0207,6.8806,6.9459,464350,0
2010-11-05,6.9566,7.0393,6.9371,7.0341,260604,0
2010-11-08,7.0207,7.0812,7.0058,7.0246,197527,0
2010-11-09,7.0207,7.0494,6.8407,6.9328,258073,0
2010-11-10,6.8976,6.9229,6.8444,6.8865,237438,0
2010-11-11,6.8493,6.9022,6.8261,6.8806,148060,0
2010-11-12,6.8214,6.8917,6.7483,6.8314,272097,0
2010-11-15,6.8048,6.859,6.7386,6.7726,206273,0
2010-11-16,6.7483,6.7483,6.5282,6.5887,242695,0
2010-11-17,6.5684,6.692,6.5641,6.6452,171530,0
2010-11-18,6.6756,6.7423,6.6609,6.7127,176904,0
2010-11-19,6.6965,6.6965,6.6357,6.6555,303803,0
2010-11-22,6.6452,6.6756,6.615,6.6452,327967,0
2010-11-23,6.5887,6.62,6.5532,6.5641,382137,0
2010-11-24,6.615,6.6814,6.579,6.6715,264388,0
2010-11-26,6.6096,6.6715,6.6096,6.6452,66802,0
2010-11-29,6.62,6.6609,6.6046,6.6508,162322,0
2010-11-30,6.5867,6.665,6.5186,6.6598,135173,0
2010-12-01,6.6965,6.7783,6.6965,6.7483,255065,0
2010-12-02,6.7423,6.859,6.7386,6.859,292449,0
2010-12-03,6.8153,6.8917,6.8153,6.8865,228465,0
2010-12-06,6.8976,6.8976,6.8099,6.8698,177098,0
2010-12-07,6.9084,6.9134,6.8407,6.8543,405882,0
2010-12-08,6.8444,6.8444,6.7483,6.7483,580520,0
2010-12-09,6.7627,6.7941,6.7236,6.7783,201222,0
2010-12-10,6.7889,6.8099,6.7386,6.7627,297563,0
2010-12-13,6.8048,6.8261,6.7627,6.7676,176583,0
2010-12-14,6.7523,6.8099,6.7523,6.7676,286493,0
2010-12-15,6.7483,6.7783,6.7127,6.7127,265250,0
2010-12-16,6.692,6.7581,6.692,6.7175,209481,0
2010-12-17,6.7071,6.7423,6.6965,6.7283,180178,0
2010-12-20,6.7127,6.7523,6.6965,6.7236,310364,0
2010-12-21,6.7423,6.7988,6.692,6.7783,342516,0
2010-12-22,6.7581,6.8153,6.7523,6.8099,237888,0
2010-12-23,6.7988,6.8652,6.7726,6.8652,277166,0
2010-12-27,6.8261,6.8761,6.8214,6.8493,119726,0
2010-12-28,6.8444,6.8698,6.8362,6.8362,148501,0
2010-12-29,6.8232,6.8899,6.8176,6.8628,221270,0
2010-12-30,6.8628,6.8899,6.8469,6.8792,152578,0
2010-12-31,6.8661,6.9175,6.8401,6.8944,274848,0
2011-01-03,6.9276,6.9946,6.9022,6.9566,248553,0
2011-01-04,6.9416,6.9677,6.9022,6.9371,349485,0
2011-01-05,6.8698,6.9787,6.8698,6.9787,386649,0
2011-01-06,6.9839,7.0151,6.9416,6.9566,322279,0
2011-01-07,6.9787,7.0095,6.9416,7.0095,348795,0
2011-01-10,6.9677,7.0302,6.9416,7.0246,249184,0
2011-01-11,7.0302,7.0494,6.9677,7.0341,464348,0
2011-01-12,7.0494,7.1322,7.0494,7.1023,341684,0
2011-01-13,7.0866,7.1676,7.0812,7.147,303229,0
2011-01-14,7.1135,7.1676,7.1023,7.1676,316873,0
2011-01-18,7.1623,7.1729,7.1068,7.1135,495097,0
2011-01-19,6.9787,7.0539,6.9416,6.9677,630361,0
2011-01-20,6.9459,6.9459,6.8153,6.8407,230174,0
2011-01-21,6.8865,6.9022,6.8214,6.8314,394395,0
2011-01-24,6.8153,6.8806,6.7941,6.8407,327550,0
2011-01-25,6.8407,6.8652,6.7988,6.8652,207481,0
2011-01-26,6.8761,6.9134,6.8652,6.8865,175396,0
2011-01-27,6.8698,6.9328,6.8153,6.8976,182106,0
2011-01-28,6.8976,6.9328,6.7889,6.7941,222026,0
2011-01-31,6.8238,6.8543,6.8075,6.8186,309869,0
2011-02-01,6.8698,6.9839,6.8543,6.9787,342861,0
2011-02-02,6.9416,6.9946,6.9276,6.9946,388095,0
2011-02-03,6.9787,7.0302,6.9371,7.0302,366387,0
2011-02-04,7.0246,7.0341,6.9677,6.9946,295660,0
2011-02-07,7.0058,7.0393,6.9787,6.9839,235867,0
2011-02-08,6.9998,7.0444,6.9946,7.0444,238248,0
2011-02-09,7.0302,7.0302,6.9631,7.0095,232033,0
2011-02-10,6.9566,7.0151,6.9229,6.9787,227349,0
2011-02-11,6.9518,7.0302,6.9183,6.9887,218753,0
2011-02-14,6.9998,7.0302,6.9887,6.9946,187262,0
2011-02-15,6.9946,7.0341,6.9839,7.0151,241798,0
2011-02-16,7.0302,7.0652,7.0151,7.0597,194506,0
2011-02-18,7.0597,7.1023,7.0539,7.0967,236550,0
2011-02-22,6.9998,7.0302,6.9276,6.9839,376014,0
2011-02-23,6.9787,6.9887,6.859,6.8976,370682,0
2011-02-24,6.9084,6.9371,6.8362,6.9084,326517,0
2011-02-25,6.9229,7.0207,6.9229,7.0207,221239,0
2011-02-28,7.0561,7.0997,7.0212,7.0834,424830,0
2011-03-01,7.1051,7.1051,6.8846,6.9175,316545,0
2011-03-02,6.9371,6.9946,6.8958,6.9946,650998,0
2011-03-03,7.0407,7.1102,7.0309,7.0938,366372,0
2011-03-04,7.0709,7.0709,6.9887,7.0095,389841,0
2011-03-07,7.0341,7.0597,6.9229,6.9738,143677,0
2011-03-08,6.9887,7.0207,6.9416,6.9677,301104,0
2011-03-09,6.9738,6.9946,6.9416,6.9566,180428,0
2011-03-10,6.9269,6.9323,6.8469,6.8469,378438,0
2011-03-11,6.8314,6.9566,6.8261,6.9416,244422,0
2011-03-14,6.9134,6.9276,6.8493,6.9022,182663,0
2011-03-15,6.7523,6.8407,6.734,6.8099,303857,0
2011-03-16,6.8261,6.8444,6.5847,6.6452,466304,0
2011-03-17,6.7127,6.7962,6.7127,6.7742,332954,0
2011-03-18,6.8493,6.8543,6.7941,6.8099,198468,0
2011-03-21,6.9022,6.9416,6.8806,6.9328,230287,0
2011-03-22,6.9371,6.9518,6.9084,6.9276,210091,0
2011-03-23,6.9229,6.9566,6.8698,6.9459,228031,0
2011-03-24,6.9787,7.0341,6.9416,6.9998,274930,0
2011-03-25,7.0065,7.0731,7.0065,7.0561,260089,0
2011-03-28,7.0597,7.0866,7.0095,7.0095,306462,0
2011-03-29,6.9998,7.0709,6.9738,7.0341,273575,0
2011-03-30,7.0812,7.1135,7.0494,7.0539,275697,0
2011-03-31,7.0525,7.1247,7.0212,7.0967,350150,0
2011-04-01,7.1051,7.14,7.0834,7.1161,256958,0
2011-04-04,7.1023,7.1322,7.0926,7.1263,181528,0
2011-04-05,7.1102,7.1722,7.0896,7.1666,210516,0
2011-04-06,7.1825,7.2044,7.1161,7.1563,293842,0
2011-04-07,7.1666,7.1666,7.1051,7.1666,149795,0
2011-04-08,7.199,7.199,7.0673,7.1209,181266,0
2011-04-11,7.1347,7.1453,7.0611,7.0834,148342,0
2011-04-12,7.0407,7.0447,6.9566,6.9738,294941,0
2011-04-13,7.0407,7.0561,6.9839,6.9839,148564,0
2011-04-14,6.9459,6.9946,6.9459,6.9459,165494,0
2011-04-15,6.9677,7.0102,6.9677,7.0005,166938,0
2011-04-18,6.9408,6.9459,6.8386,6.8677,216100,0
2011-04-19,6.8846,6.9459,6.8846,6.9371,184916,0
2011-04-20,7.0263,7.0777,6.9946,7.0777,267122,0
2011-04-21,7.0673,7.1506,7.0673,7.0997,289514,0
2011-04-25,7.1102,7.1102,7.0309,7.1051,197153,0
2011-04-26,7.0896,7.1825,7.0896,7.1611,256999,0
2011-04-27,7.1888,7.2103,7.1347,7.193,287750,0
2011-04-28,7.1722,7.2337,7.1506,7.2337,245384,0
2011-04-29,7.2536,7.2876,7.1863,7.1924,448103,0
2011-05-02,7.2337,7.2716,7.2294,7.2716,269657,0
2011-05-03,7.2657,7.2657,7.199,7.2294,497211,0
2011-05-04,7.2246,7.2294,7.1453,7.2147,417596,0
2011-05-05,7.1611,7.193,7.0777,7.1102,271200,0
2011-05-06,7.1825,7.2188,7.0777,7.0834,138396,0
2011-05-09,7.1051,7.1611,7.0731,7.1563,121692,0
2011-05-10,7.1772,7.2147,7.1453,7.193,130967,0
2011-05-11,7.1888,7.1888,7.1347,7.1888,212690,0
2011-05-12,7.1611,7.2657,7.1247,7.2294,388050,0
2011-05-13,7.2337,7.2657,7.14,7.1722,304809,0
2011-05-16,7.1347,7.1825,7.0896,7.1102,258560,0
2011-05-17,7.0997,7.1051,7.0065,7.0777,281117,0
2011-05-18,7.0777,7.1247,7.0673,7.1051,187682,0
2011-05-19,7.1453,7.1666,7.0938,7.1611,215518,0
2011-05-20,7.1506,7.1611,7.1051,7.1347,135749,0
2011-05-23,7.0731,7.0834,7.0212,7.0561,150253,0
2011-05-24,7.0673,7.1102,7.0263,7.0997,256175,0
2011-05-25,7.0834,7.0997,7.0263,7.0263,353138,0
2011-05-26,7.0407,7.0997,7.0309,7.0997,165681,0
2011-05-27,7.1102,7.1888,7.0997,7.1825,178835,0
2011-05-31,7.227,7.2375,7.0464,7.2329,230277,0
2011-06-01,7.2147,7.2337,7.1347,7.1772,194046,0
2011-06-02,7.1666,7.1888,7.0102,7.1161,348490,0
2011-06-03,7.0508,7.1102,7.0263,7.0938,241815,0
2011-06-06,7.1051,7.1051,6.9839,7.0212,177407,0
2011-06-07,7.0212,7.0834,7.0212,7.0561,253589,0
2011-06-08,7.0212,7.0561,6.9631,6.9946,184184,0
2011-06-09,7.0065,7.0673,7.0065,7.0561,129736,0
2011-06-10,7.0212,7.0212,6.9009,6.9323,117960,0
2011-06-13,6.9323,6.9459,6.8677,6.8677,173256,0
2011-06-14,6.8737,6.9631,6.8737,6.9175,233364,0
2011-06-15,6.8628,6.8792,6.7433,6.7962,202504,0
2011-06-16,6.7835,6.8169,6.6017,6.731,289947,0
2011-06-17,6.7848,6.7962,6.6913,6.7283,135643,0
2011-06-20,6.7175,6.7236,6.6394,6.7127,302263,0
2011-06-21,6.7236,6.8066,6.7236,6.7962,210483,0
2011-06-22,6.7742,6.8428,6.7587,6.7848,223678,0
2011-06-23,6.665,6.8122,6.665,6.7742,210823,0
2011-06-24,6.7642,6.8122,6.7486,6.7642,115132,0
2011-06-27,6.7642,6.8792,6.753,6.8737,211559,0
2011-06-28,6.8899,6.9677,6.8792,6.9677,182343,0
2011-06-29,7.0102,7.035,6.9631,7.0005,208104,0
2011-06-30,7.008,7.068,7.002,7.0292,356243,0
2011-07-01,6.9979,7.0772,6.9917,7.0444,276045,0
2011-07-05,7.0246,7.0605,7.0136,7.0292,309101,0
2011-07-06,7.0035,7.0826,6.9866,7.0444,331419,0
2011-07-07,7.0826,7.1895,7.0826,7.1356,244197,0
2011-07-08,7.0881,7.1209,7.0335,7.0881,213287,0
2011-07-11,7.0087,7.0246,6.9475,6.9815,282378,0
2011-07-12,6.959,7.0035,6.9336,6.9475,171597,0
2011-07-13,6.9756,7.0035,6.9229,6.9283,230781,0
2011-07-14,6.938,6.9756,6.8376,6.8376,356020,0
2011-07-15,6.8792,6.9134,6.8523,6.8677,276413,0
2011-07-18,6.8169,6.8958,6.8169,6.8853,298910,0
2011-07-19,6.9423,7.0035,6.9078,6.97,240452,0
2011-07-20,6.9815,7.0191,6.9536,6.9917,338839,0
2011-07-21,7.0191,7.1042,7.0136,7.0987,228243,0
2011-07-22,7.0716,7.0881,7.0444,7.0494,225811,0
2011-07-25,7.0087,7.0772,6.9866,7.0444,304076,0
2011-07-26,7.0605,7.0772,7.0136,7.0658,288094,0
2011-07-27,7.0136,7.0292,6.9017,6.9283,270584,0
2011-07-28,6.9283,6.9283,6.8328,6.8523,287704,0
2011-07-29,6.7516,6.8493,6.67,6.8238,357361,0
2011-08-01,6.8853,6.9336,6.8169,6.9336,491095,0
2011-08-02,6.8571,6.9134,6.7997,6.8113,445632,0
2011-08-03,6.8271,6.8328,6.6875,6.7662,228296,0
2011-08-04,6.7144,6.7144,6.3779,6.3779,496084,0
2011-08-05,6.4046,6.4848,6.0365,6.3082,826627,0
2011-08-08,6.1428,6.1909,5.7537,5.8389,731358,0
2011-08-09,5.8495,6.0259,5.7908,5.999,481357,0
2011-08-10,5.9031,6.074,5.8817,5.9137,348246,0
2011-08-11,5.9297,6.2874,5.9297,6.2555,282493,0
2011-08-12,6.2709,6.3142,6.2232,6.2765,193443,0
2011-08-15,6.3036,6.4046,6.2765,6.4046,244813,0
2011-08-16,6.3725,6.4099,6.3299,6.3888,230519,0
2011-08-17,6.394,6.4953,6.3725,6.4153,216496,0
2011-08-18,6.2179,6.2392,6.0845,6.1594,216801,0
2011-08-19,6.079,6.2018,6.0098,6.0098,156301,0
2011-08-22,6.0898,6.122,5.967,5.9778,200261,0
2011-08-23,6.0259,6.1643,5.9457,6.1643,177303,0
2011-08-24,6.1594,6.234,6.1322,6.2232,166046,0
2011-08-25,6.2709,6.2925,6.1322,6.1486,181930,0
2011-08-26,6.1004,6.2232,6.0415,6.2018,149510,0
2011-08-29,6.266,6.3565,6.266,6.3246,260101,0
2011-08-30,6.2976,6.4046,6.2874,6.362,118853,0
2011-08-31,6.3799,6.4784,6.3799,6.4072,228471,0
2011-09-01,6.394,6.4473,6.3036,6.3513,258348,0
2011-09-02,6.2047,6.265,6.1665,6.2103,109402,0
2011-09-06,6.031,6.1859,6.0098,6.1859,369202,0
2011-09-07,6.2431,6.3471,6.1885,6.3471,197138,0
2011-09-08,6.2976,6.3299,6.1643,6.2071,242135,0
2011-09-09,6.1486,6.1594,5.999,6.0415,196613,0
2011-09-12,5.9882,6.1322,5.967,6.1322,173422,0
2011-09-13,6.1161,6.2071,6.079,6.138,147818,0
2011-09-14,6.1909,6.2555,6.1004,6.2123,182002,0
2011-09-15,6.2392,6.2925,6.2123,6.2555,201029,0
2011-09-16,6.2709,6.3142,6.1966,6.2179,118886,0
2011-09-19,6.063,6.1804,6.0579,6.1539,151713,0
2011-09-20,6.1966,6.2496,6.1428,6.1428,214020,0
2011-09-21,6.1272,6.1859,6.0043,6.0043,133178,0
2011-09-22,5.748,5.8817,5.5557,5.8709,499771,0
2011-09-23,5.8552,5.9401,5.8174,5.8974,422303,0
2011-09-26,5.9297,5.9829,5.8126,5.9829,229504,0
2011-09-27,6.063,6.1054,5.9778,5.9778,164256,0
2011-09-28,5.9829,6.0098,5.8442,5.8601,225566,0
2011-09-29,5.9297,5.9297,5.7692,5.8019,294987,0
2011-09-30,5.7172,5.775,5.6256,5.6311,285217,0
2011-10-03,5.5826,5.6257,5.3959,5.4331,461254,0
2011-10-04,5.3513,5.4882,5.2309,5.4716,518857,0
2011-10-05,5.4716,5.5921,5.4389,5.5427,524268,0
2011-10-06,5.559,5.6249,5.4935,5.6249,680339,0
2011-10-07,5.6409,5.6684,5.4989,5.5481,289194,0
2011-10-10,5.6196,5.7269,5.6094,5.6894,340761,0
2011-10-11,5.6522,5.7068,5.6085,5.6468,380428,0
2011-10-12,5.7068,5.8052,5.674,5.7126,313012,0
2011-10-13,5.6684,5.7014,5.5862,5.7014,349759,0
2011-10-14,5.7564,5.811,5.7394,5.8,219263,0
2011-10-17,5.7504,5.7617,5.6852,5.7232,216357,0
2011-10-18,5.7014,5.9258,5.6905,5.8655,409854,0
2011-10-19,5.8491,5.8981,5.7891,5.8161,287064,0
2011-10-20,5.7564,5.9311,5.7564,5.9093,732574,0
2011-10-21,5.9915,6.0353,5.9476,6.0025,264494,0
2011-10-24,6.0243,6.0737,5.9807,6.0186,170857,0
2011-10-25,6.0025,6.0025,5.8823,5.8823,208478,0
2011-10-26,5.9258,5.9746,5.8551,5.9205,261362,0
2011-10-27,6.0353,6.1718,6.0353,6.0789,399686,0
2011-10-28,6.0134,6.1556,6.0134,6.1283,179199,0
2011-10-31,6.0564,6.0963,6.0448,6.0448,176231,0
2011-11-01,5.8655,5.986,5.8655,5.953,350079,0
2011-11-02,6.0025,6.0789,5.9807,6.0789,334344,0
2011-11-03,6.1008,6.1008,6.0186,6.0737,253102,0
2011-11-04,6.0364,6.0699,5.9859,6.0195,223950,0
2011-11-07,5.9807,6.0515,5.9639,6.0408,269815,0
2011-11-08,6.0625,6.1061,6.0186,6.068,286627,0
2011-11-09,5.9145,5.9746,5.8655,5.8655,230387,0
2011-11-10,5.9311,5.9699,5.8928,5.8981,245577,0
2011-11-11,5.953,5.9915,5.9205,5.9205,264027,0
2011-11-14,5.9038,5.9421,5.8491,5.8491,275928,0
2011-11-15,5.8161,6.0353,5.8052,6.0025,548078,0
2011-11-16,5.9311,6.0408,5.9093,5.9639,287459,0
2011-11-17,5.9421,5.9639,5.8269,5.8384,207737,0
2011-11-18,5.8655,5.8823,5.8,5.8161,201611,0
2011-11-21,5.6796,5.7504,5.6358,5.696,323517,0
2011-11-22,5.6905,5.7179,5.6302,5.6852,266244,0
2011-11-23,5.6468,5.7288,5.6027,5.6142,252775,0
2011-11-25,5.5921,5.6684,5.5921,5.6085,88337,0
2011-11-28,5.7068,5.7617,5.663,5.7014,349283,0
2011-11-29,5.7068,5.7504,5.6852,5.7179,295962,0
2011-11-30,5.8381,5.9066,5.786,5.8554,359322,0
2011-12-01,5.833,5.9038,5.8161,5.9038,338321,0
2011-12-02,5.9746,6.0025,5.9258,5.953,360030,0
2011-12-05,6.0186,6.0353,5.9421,6.0134,378772,0
2011-12-06,5.9915,6.0195,5.9409,5.9522,329684,0
2011-12-07,5.9522,6.0416,5.9238,6.0416,326903,0
2011-12-08,5.9691,6.0084,5.8567,5.8625,329173,0
2011-12-09,5.8711,5.9746,5.8711,5.9205,364978,0
2011-12-12,5.8655,5.9205,5.7455,5.8222,296204,0
2011-12-13,5.8161,5.86,5.7232,5.7504,473802,0
2011-12-14,5.7394,5.7394,5.5862,5.6302,514661,0
2011-12-15,5.6905,5.6905,5.5046,5.5427,1207899,0
2011-12-16,5.559,5.6142,5.5427,5.5538,662629,0
2011-12-19,5.5646,5.6085,5.4389,5.5209,981580,0
2011-12-20,5.5646,5.6358,5.5646,5.6027,831525,0
2011-12-21,5.619,5.619,5.5427,5.6027,654235,0
2011-12-22,5.6142,5.6796,5.6142,5.663,645490,0
2011-12-23,5.6719,5.7447,5.6719,5.7447,549187,0
2011-12-27,5.7179,5.7891,5.7179,5.7891,490062,0
2011-12-28,5.8222,5.8222,5.7014,5.7179,476390,0
2011-12-29,5.7068,5.7891,5.7068,5.7728,443464,0
2011-12-30,5.7617,5.811,5.7564,5.7837,627617,0
2012-01-03,5.8873,5.9205,5.8655,5.9038,303333,0
2012-01-04,5.8438,5.9205,5.7288,5.9205,624948,0
2012-01-05,5.8981,5.9746,5.86,5.9639,458596,0
2012-01-06,5.9804,5.997,5.8851,5.8851,400187,0
2012-01-09,5.9205,5.986,5.9093,5.9746,295597,0
2012-01-10,6.014,6.0867,6.0084,6.0588,423981,0
2012-01-11,6.0416,6.0867,6.0416,6.0755,194460,0
2012-01-12,6.0755,6.0925,6.0195,6.0416,375231,0
2012-01-13,5.9915,6.0308,5.9578,5.9915,341600,0
2012-01-17,6.0254,6.0588,5.9915,5.9915,390207,0
2012-01-18,6.0084,6.0529,5.9859,6.0254,349317,0
2012-01-19,6.0529,6.0699,6.014,6.0364,452257,0
2012-01-20,6.0364,6.1092,6.014,6.0867,444561,0
2012-01-23,6.104,6.1487,6.0699,6.1374,348011,0
2012-01-24,6.0925,6.1259,6.0644,6.1259,352867,0
2012-01-25,6.1259,6.1991,6.0978,6.1991,293830,0
2012-01-26,6.227,6.2382,6.1709,6.1934,321508,0
2012-01-27,6.1766,6.1934,6.1709,6.1709,222650,0
2012-01-30,6.0978,6.1934,6.0978,6.1934,360879,0
2012-01-31,6.2284,6.2514,6.1601,6.1711,368595,0
2012-02-01,6.2494,6.3113,6.227,6.2997,737674,0
2012-02-02,6.3113,6.356,6.2888,6.3281,361200,0
2012-02-03,6.3841,6.4742,6.3727,6.4289,340521,0
2012-02-06,6.418,6.4458,6.3896,6.4234,180488,0
2012-02-07,6.4289,6.4742,6.4119,6.4458,149666,0
2012-02-08,6.4458,6.4963,6.4458,6.4908,199400,0
2012-02-09,6.4908,6.5467,6.4908,6.5303,254640,0
2012-02-10,6.4853,6.513,6.4629,6.4682,260980,0
2012-02-13,6.5186,6.5467,6.5019,6.5467,140443,0
2012-02-14,6.5411,6.5411,6.4742,6.5019,202807,0
2012-02-15,6.5355,6.5411,6.4682,6.4742,209136,0
2012-02-16,6.4853,6.5355,6.4853,6.5303,172750,0
2012-02-17,6.5467,6.5641,6.2382,6.5186,651581,0
2012-02-21,6.5186,6.5528,6.5019,6.5019,240501,0
2012-02-22,6.4853,6.5355,6.4853,6.5075,279461,0
2012-02-23,6.4908,6.5467,6.4908,6.5075,222260,0
2012-02-24,6.5186,6.5467,6.5186,6.5244,110691,0
2012-02-27,6.4963,6.5411,6.4742,6.5303,277412,0
2012-02-28,6.5186,6.5641,6.5186,6.5528,216279,0
2012-02-29,6.5561,6.5739,6.4987,6.5044,269339,0
2012-03-01,6.5244,6.6081,6.5075,6.6081,272925,0
2012-03-02,6.5902,6.6475,6.5392,6.5392,552787,0
2012-03-05,6.5303,6.5913,6.5303,6.5411,402775,0
2012-03-06,6.4758,6.5156,6.4242,6.4758,539286,0
2012-03-07,6.4758,6.5219,6.4642,6.5219,91986,0
2012-03-08,6.5443,6.5964,6.5219,6.5561,300680,0
2012-03-09,6.5692,6.6418,6.5411,6.5751,504236,0
2012-03-12,6.5692,6.5867,6.5467,6.5467,156516,0
2012-03-13,6.5692,6.6475,6.5692,6.6475,324566,0
2012-03-14,6.6589,6.6644,6.5913,6.6024,177987,0
2012-03-15,6.6366,6.6475,6.6024,6.6366,226291,0
2012-03-16,6.6418,6.6536,6.6081,6.6081,168148,0
2012-03-19,6.62,6.6418,6.5973,6.62,353062,0
2012-03-20,6.5913,6.6024,6.5411,6.5973,124647,0
2012-03-21,6.5805,6.6081,6.5805,6.5913,128349,0
2012-03-22,6.5467,6.5751,6.5355,6.5528,197135,0
2012-03-23,6.5677,6.5797,6.5509,6.5561,187465,0
2012-03-26,6.5973,6.6366,6.5973,6.62,258428,0
2012-03-27,6.6081,6.6418,6.6081,6.6366,280327,0
2012-03-28,6.62,6.6366,6.5751,6.5973,112034,0
2012-03-29,6.5751,6.5867,6.5355,6.5751,177320,0
2012-03-30,6.5978,6.6278,6.5751,6.6101,238137,0
2012-04-02,6.6138,6.665,6.5677,6.6366,306742,0
2012-04-03,6.6255,6.6475,6.5902,6.6366,156771,0
2012-04-04,6.5902,6.5964,6.5509,6.5854,276559,0
2012-04-05,6.5618,6.5902,6.5618,6.5739,204794,0
2012-04-09,6.5044,6.5276,6.4816,6.5156,502111,0
2012-04-10,6.5276,6.5276,6.3841,6.3954,319052,0
2012-04-11,6.4584,6.4931,6.4242,6.4527,226806,0
2012-04-12,6.4584,6.5156,6.4242,6.4872,217449,0
2012-04-13,6.4758,6.4872,6.4296,6.4413,144107,0
2012-04-16,6.4816,6.4872,6.4357,6.447,120152,0
2012-04-17,6.4816,6.5276,6.4816,6.5044,212588,0
2012-04-18,6.4701,6.5156,6.4701,6.5101,235301,0
2012-04-19,6.5101,6.5677,6.4357,6.4758,219110,0
2012-04-20,6.4987,6.5392,6.4931,6.5044,197665,0
2012-04-23,6.4584,6.5044,6.4011,6.4987,266221,0
2012-04-24,6.4701,6.5156,6.4701,6.5044,169046,0
2012-04-25,6.5561,6.5739,6.5276,6.5739,198766,0
2012-04-26,6.5618,6.5964,6.5443,6.5797,170266,0
2012-04-27,6.5854,6.6017,6.5739,6.5964,118777,0
2012-04-30,6.5902,6.6195,6.5443,6.5902,283131,0
2012-05-01,6.5739,6.6763,6.5739,6.6195,652108,0
2012-05-02,6.5677,6.5964,6.5561,6.5677,234526,0
2012-05-03,6.5677,6.5902,6.5101,6.5101,153139,0
2012-05-04,6.4816,6.4872,6.4068,6.4357,145811,0
2012-05-07,6.4011,6.4413,6.4011,6.4242,142177,0
2012-05-08,6.3896,6.4068,6.3039,6.3954,210802,0
2012-05-09,6.3207,6.361,6.2805,6.3438,246349,0
2012-05-10,6.3781,6.3896,6.3207,6.361,304707,0
2012-05-11,6.3088,6.3723,6.3088,6.3492,106734,0
2012-05-14,6.3039,6.3039,6.2284,6.2575,300488,0
2012-05-15,6.2514,6.2634,6.1484,6.1885,466779,0
2012-05-16,6.1944,6.24,6.125,6.1656,339926,0
2012-05-17,6.154,6.1656,6.0448,6.0448,235453,0
2012-05-18,6.0448,6.0851,5.9758,5.993,175586,0
2012-05-21,5.993,6.114,5.9642,6.0389,229197,0
2012-05-22,6.0564,6.1484,6.0105,6.0332,203084,0
2012-05-23,5.9814,6.1079,5.9528,6.0564,187455,0
2012-05-24,6.0677,6.0793,6.0332,6.0621,104768,0
2012-05-25,6.0506,6.0963,6.0506,6.0851,134940,0
2012-05-29,6.1079,6.1656,6.1023,6.1601,124823,0
2012-05-30,6.1023,6.1079,6.0564,6.0963,222345,0
2012-05-31,6.0742,6.1683,6.0504,6.0856,266889,0
2012-06-01,5.9412,6.0046,5.9412,5.9469,240774,0
2012-06-04,5.9588,5.993,5.8554,5.9014,292391,0
2012-06-05,5.9032,5.9502,5.8853,5.9209,198766,0
2012-06-06,5.9758,6.0275,5.9588,6.0216,206940,0
2012-06-07,6.0851,6.0909,6.0161,6.0216,200998,0
2012-06-08,6.0046,6.0448,5.9469,6.0448,289374,0
2012-06-11,6.0738,6.0793,5.9704,5.9875,183387,0
2012-06-12,6.0046,6.0564,5.9704,6.0564,157450,0
2012-06-13,6.0216,6.0389,5.9412,5.9875,223392,0
2012-06-14,5.993,6.0506,5.9704,6.0506,237025,0
2012-06-15,6.0332,6.0506,5.9875,6.0105,175840,0
2012-06-18,5.9758,6.0216,5.9528,6.0161,157097,0
2012-06-19,6.0275,6.1079,6.0161,6.0909,314489,0
2012-06-20,6.0677,6.1079,6.0621,6.1079,222416,0
2012-06-21,6.0909,6.0909,6.0046,6.0216,365536,0
2012-06-22,6.0332,6.0621,6.0105,6.0332,128109,0
2012-06-25,5.9988,5.9988,5.9412,5.9758,278159,0
2012-06-26,5.9814,6.0506,5.9469,6.0161,343005,0
2012-06-27,6.0275,6.0851,6.0275,6.0448,412835,0
2012-06-28,6.0105,6.0738,5.993,6.0738,388204,0
2012-06-29,6.1484,6.2001,6.137,6.1773,211570,0
2012-07-02,6.1773,6.2114,6.1425,6.2114,249307,0
2012-07-03,6.1977,6.2744,6.1742,6.2744,228441,0
2012-07-05,6.2686,6.3567,6.2332,6.2448,353991,0
2012-07-06,6.2155,6.2332,6.1742,6.186,204373,0
2012-07-09,6.2001,6.2347,6.1773,6.2056,178541,0
2012-07-10,6.2505,6.2921,6.1742,6.227,657827,0
2012-07-11,6.2332,6.2505,6.1798,6.1977,220828,0
2012-07-12,6.1683,6.2098,6.1328,6.1977,356422,0
2012-07-13,6.1977,6.304,6.1977,6.2859,179561,0
2012-07-16,6.2975,6.3094,6.2686,6.2686,171945,0
2012-07-17,6.304,6.3391,6.2566,6.2921,303908,0
2012-07-18,6.2686,6.3802,6.2686,6.3625,374715,0
2012-07-19,6.3745,6.4214,6.3567,6.3861,242664,0
2012-07-20,6.3391,6.3567,6.2975,6.3154,132215,0
2012-07-23,6.2388,6.3331,6.2098,6.304,235479,0
2012-07-24,6.3094,6.3331,6.2332,6.2332,215507,0
2012-07-25,6.2448,6.2921,6.2388,6.2686,337046,0
2012-07-26,6.3567,6.4155,6.3391,6.4036,196255,0
2012-07-27,6.4214,6.5098,6.3978,6.4629,218301,0
2012-07-30,6.4922,6.5098,6.4567,6.4567,206201,0
2012-07-31,6.4862,6.5276,6.4804,6.5098,511918,0
2012-08-01,6.5451,6.6101,6.5219,6.5978,678869,0
2012-08-02,6.5451,6.5978,6.498,6.498,364116,0
2012-08-03,6.5978,6.6278,6.5219,6.5451,228050,0
2012-08-06,6.5751,6.6569,6.5392,6.6402,215206,0
2012-08-07,6.6631,6.686,6.6222,6.6806,144884,0
2012-08-08,6.6452,6.6749,6.5751,6.6452,229528,0
2012-08-09,6.6342,6.686,6.6342,6.6452,173496,0
2012-08-10,6.6278,6.6806,6.6278,6.6515,139630,0
2012-08-13,6.6806,6.6806,6.6159,6.6515,324845,0
2012-08-14,6.6806,6.6981,6.6159,6.6452,147812,0
2012-08-15,6.6569,6.6569,6.5867,6.6278,156491,0
2012-08-16,6.6515,6.6569,6.6342,6.6515,137113,0
2012-08-17,6.6452,6.6452,6.6101,6.6101,375225,0
2012-08-20,6.6342,6.6342,6.5392,6.6222,350052,0
2012-08-21,6.6159,6.6924,6.6159,6.6402,294792,0
2012-08-22,6.6222,6.6569,6.5684,6.5751,177608,0
2012-08-23,6.5568,6.6159,6.5219,6.5751,185464,0
2012-08-24,6.5684,6.6278,6.5568,6.5751,162776,0
2012-08-27,6.5867,6.6402,6.5867,6.5978,178367,0
2012-08-28,6.6222,6.6452,6.6101,6.6342,167002,0
2012-08-29,6.6222,6.6686,6.5813,6.6101,154082,0
2012-08-30,6.6159,6.6342,6.4922,6.6101,305147,0
2012-08-31,6.6101,6.7283,6.6101,6.7042,419161,0
2012-09-04,6.734,6.7683,6.7042,6.7283,263727,0
2012-09-05,6.7228,6.7627,6.6981,6.734,294719,0
2012-09-06,6.7507,6.7988,6.7456,6.7507,266794,0
2012-09-07,6.6222,6.7683,6.6222,6.7507,161390,0
2012-09-10,6.7283,6.7683,6.6806,6.6806,173053,0
2012-09-11,6.7042,6.7228,6.686,6.7161,168729,0
2012-09-12,6.7161,6.7507,6.7042,6.7107,139978,0
2012-09-13,6.7283,6.8284,6.7283,6.8169,272144,0
2012-09-14,6.8348,6.8931,6.8048,6.8444,240292,0
2012-09-17,6.8621,6.8745,6.7567,6.7988,103032,0
2012-09-18,6.7863,6.8348,6.7742,6.8348,171723,0
2012-09-19,6.8621,6.8683,6.8048,6.8683,128678,0
2012-09-20,6.8232,6.8745,6.8169,6.8169,164710,0
2012-09-21,6.8683,6.9053,6.8621,6.8621,180522,0
2012-09-24,6.8444,6.9395,6.8444,6.9118,311513,0
2012-09-25,6.9229,6.9566,6.8621,6.8806,241790,0
2012-09-26,6.8998,6.9053,6.8232,6.9053,386085,0
2012-09-27,6.9229,6.9395,6.8998,6.9175,167211,0
2012-09-28,6.9293,6.9341,6.8806,6.8931,227762,0
2012-10-01,6.9118,6.9503,6.8745,6.9118,162905,0
2012-10-02,6.9053,6.9341,6.8621,6.8621,212944,0
2012-10-03,6.8998,6.9053,6.8444,6.8745,182137,0
2012-10-04,6.9175,6.9229,6.8806,6.9118,234103,0
2012-10-05,6.9438,6.969,6.9229,6.9438,207147,0
2012-10-08,6.9348,6.9771,6.8931,6.9118,252582,0
2012-10-09,6.9229,6.9438,6.8931,6.8931,207374,0
2012-10-10,6.9118,6.9229,6.8048,6.8048,231391,0
2012-10-11,6.8505,6.8621,6.7863,6.8565,320459,0
2012-10-12,6.8621,6.9053,6.7988,6.8232,257638,0
2012-10-15,6.8621,6.8745,6.7988,6.8745,145842,0
2012-10-16,6.8998,6.9395,6.8745,6.9118,171095,0
2012-10-17,6.9175,6.9452,6.8737,6.9118,124032,0
2012-10-18,6.8931,6.9573,6.88,6.8992,137548,0
2012-10-19,6.8992,6.8992,6.8214,6.8444,170192,0
2012-10-22,6.855,6.855,6.7714,6.8336,150216,0
2012-10-23,6.7895,6.8336,6.693,6.7835,119856,0
2012-10-24,6.8144,6.8992,6.8082,6.8672,246406,0
2012-10-25,6.9293,6.951,6.8336,6.8992,255012,0
2012-10-26,6.9229,6.9348,6.8672,6.8992,208284,0
2012-10-31,6.9175,6.951,6.8493,6.9053,350315,0
2012-11-01,6.9118,7.0357,6.9118,7.008,414975,0
2012-11-02,7.0539,7.0981,7.0309,7.0731,213249,0
2012-11-05,7.0792,7.0859,6.9887,7.0253,156308,0
2012-11-06,7.0357,7.0673,6.9887,6.9954,238589,0
2012-11-07,6.9643,6.9887,6.8336,6.8614,247368,0
2012-11-08,6.8493,6.855,6.7122,6.7175,304636,0
2012-11-09,6.7056,6.7175,6.6452,6.693,166604,0
2012-11-12,6.7363,6.7416,6.6756,6.7056,152458,0
2012-11-13,6.6866,6.753,6.6866,6.693,308450,0
2012-11-14,6.7056,6.7242,6.5549,6.5549,438644,0
2012-11-15,6.5425,6.573,6.3678,6.4581,432717,0
2012-11-16,6.5004,6.5549,6.4402,6.5363,280595,0
2012-11-19,6.627,6.6814,6.5549,6.6692,303102,0
2012-11-20,6.6814,6.7056,6.6452,6.6515,175159,0
2012-11-21,6.6569,6.6997,6.6394,6.6452,239552,0
2012-11-23,6.693,6.7175,6.6692,6.6814,84019,0
2012-11-26,6.6569,6.6866,6.6452,6.6866,135766,0
2012-11-27,6.6756,6.6997,6.6452,6.6452,245485,0
2012-11-28,6.6569,6.6631,6.6024,6.627,231995,0
2012-11-29,6.6452,6.8271,6.6394,6.6452,246610,0
2012-11-30,6.6692,6.693,6.6214,6.6515,257192,0
2012-12-03,6.6756,6.6814,6.4824,6.6089,238383,0
2012-12-04,6.627,6.627,6.5483,6.5668,266090,0
2012-12-05,6.579,6.6452,6.5549,6.6089,292540,0
2012-12-06,6.5854,6.6631,6.579,6.6394,435260,0
2012-12-07,6.6814,6.6866,6.6024,6.6335,193623,0
2012-12-10,6.615,6.6814,6.615,6.6631,141941,0
2012-12-11,6.7122,6.7304,6.6394,6.6452,213876,0
2012-12-12,6.6569,6.7895,6.6452,6.7835,430683,0
2012-12-13,6.7714,6.8082,6.7363,6.7769,387827,0
2012-12-14,6.7962,6.8271,6.753,6.7895,273280,0
2012-12-17,6.8027,6.8444,6.8027,6.8144,411084,0
2012-12-18,6.8027,6.9053,6.8027,6.8865,298104,0
2012-12-19,6.9175,6.9452,6.8865,6.9229,242192,0
2012-12-20,6.9348,6.9452,6.88,6.9175,245734,0
2012-12-21,6.7769,6.9452,6.7769,6.9118,270786,0
2012-12-24,6.9118,7.0981,6.9118,6.9293,133623,0
2012-12-26,6.8992,6.971,6.8992,6.9348,272451,0
2012-12-27,6.9348,6.9771,6.8386,6.9395,225676,0
2012-12-28,6.88,7.0859,6.88,7.0357,433485,0
2012-12-31,7.0198,7.1328,7.0198,7.0792,500632,0
2013-01-02,7.1694,7.2975,7.127,7.2603,292059,0
2013-01-03,7.2657,7.2975,7.2345,7.2657,213514,0
2013-01-04,7.2907,7.3144,7.2724,7.2907,277638,0
2013-01-07,7.2657,7.3504,7.2657,7.2975,354011,0
2013-01-08,7.3204,7.3874,7.2845,7.3389,279613,0
2013-01-09,7.375,7.4393,7.375,7.3874,391837,0
2013-01-10,7.4169,7.4795,7.4106,7.4589,432657,0
2013-01-11,7.4393,7.5083,7.3819,7.4529,490763,0
2013-01-14,7.4965,7.5299,7.4723,7.4904,530049,0
2013-01-15,7.4965,7.5083,7.3557,7.3936,471907,0
2013-01-16,7.4412,7.4744,7.3374,7.4115,388274,0
2013-01-17,7.5044,7.5398,7.4054,7.4356,418989,0
2013-01-18,7.4356,7.481,7.3936,7.4177,232469,0
2013-01-22,7.4115,7.4412,7.4054,7.4412,185548,0
2013-01-23,7.4613,7.5277,7.4177,7.5044,243104,0
2013-01-24,7.5221,7.6207,7.4933,7.5221,267060,0
2013-01-25,7.567,7.5974,7.5221,7.56,140690,0
2013-01-28,7.5791,7.5901,7.5332,7.5536,129319,0
2013-01-29,7.5277,7.5861,7.5277,7.5791,174589,0
2013-01-30,7.5901,7.5974,7.5398,7.5467,158733,0
2013-01-31,7.5861,7.6093,7.5221,7.5398,303502,0
2013-02-01,7.5901,7.6778,7.567,7.6778,241635,0
2013-02-04,7.6261,7.6831,7.5974,7.6261,237813,0
2013-02-05,7.6526,7.8228,7.6526,7.7517,476829,0
2013-02-06,7.7444,7.7705,7.7058,7.7122,248515,0
2013-02-07,7.7304,7.7584,7.6831,7.7304,148486,0
2013-02-08,7.7379,7.8436,7.7379,7.7931,203945,0
2013-02-11,7.7989,7.8107,7.7058,7.7058,277965,0
2013-02-12,7.7058,7.7235,7.6778,7.6831,312021,0
2013-02-13,7.7058,7.7179,7.6655,7.6778,330405,0
2013-02-14,7.6881,7.7002,7.6388,7.6778,252965,0
2013-02-15,7.6881,7.7235,7.6778,7.6945,285501,0
2013-02-19,7.6945,7.7235,7.6831,7.7235,597170,0
2013-02-20,7.7235,7.7517,7.646,7.646,260175,0
2013-02-21,7.614,7.6388,7.5332,7.56,340124,0
2013-02-22,7.6031,7.6315,7.5743,7.6093,235470,0
2013-02-25,7.6207,7.6388,7.51,7.51,244609,0
2013-02-26,7.5277,7.5901,7.51,7.5901,217604,0
2013-02-27,7.567,7.6719,7.56,7.6719,212403,0
2013-02-28,7.6526,7.6719,7.6207,7.6655,232855,0
2013-03-01,7.646,7.7517,7.6315,7.7235,221719,0
2013-03-04,7.7002,7.7584,7.6388,7.7584,305969,0
2013-03-05,7.776,7.8436,7.7645,7.8436,432621,0
2013-03-06,7.8304,7.8371,7.7645,7.8371,207539,0
2013-03-07,7.8107,7.8578,7.8042,7.8578,241211,0
2013-03-08,7.8501,7.9156,7.8436,7.9089,262357,0
2013-03-11,7.9156,7.9362,7.8642,7.904,210689,0
2013-03-12,7.8723,7.9296,7.8723,7.9156,173165,0
2013-03-13,7.9089,7.9362,7.8228,7.8371,181971,0
2013-03-14,7.8723,7.9089,7.8436,7.8865,176652,0
2013-03-15,7.8578,7.8903,7.8107,7.8164,184275,0
2013-03-18,7.7584,7.8642,7.7379,7.8164,136259,0
2013-03-19,7.8228,7.8903,7.7584,7.8436,138677,0
2013-03-20,7.8903,7.8903,7.8164,7.8865,129814,0
2013-03-21,7.8683,7.9552,7.8436,7.8642,231518,0
2013-03-22,7.8903,7.9362,7.7179,7.9229,135499,0
2013-03-25,7.9507,7.9552,7.8304,7.8578,218683,0
2013-03-26,7.8723,7.9362,7.8578,7.904,164683,0
2013-03-27,7.8903,7.9432,7.8723,7.904,180902,0
2013-03-28,7.9229,7.9362,7.8903,7.9362,200118,0
2013-04-01,7.9156,7.9507,7.8788,7.9296,109312,0
2013-04-02,7.9552,7.9552,7.8903,7.9156,187668,0
2013-04-03,7.9362,7.9507,7.776,7.8042,226168,0
2013-04-04,7.8107,7.8228,7.7235,7.7931,166895,0
2013-04-05,7.8107,7.8788,7.7235,7.8788,253678,0
2013-04-08,7.9089,7.9362,7.8642,7.9156,160739,0
2013-04-09,7.9614,7.9831,7.9432,7.9776,220902,0
2013-04-10,8.0232,8.1255,7.9831,8.0787,216280,0
2013-04-11,8.0787,8.1056,7.9974,8.0435,171794,0
2013-04-12,7.9974,8.0492,7.9712,8.0029,158558,0
2013-04-15,7.9904,8.0106,7.855,7.8714,128248,0
2013-04-16,7.908,7.9974,7.908,7.9974,190198,0
2013-04-17,7.9423,7.9904,7.8886,7.9288,167369,0
2013-04-18,7.9614,7.9614,7.8272,7.855,113944,0
2013-04-19,7.855,7.884,7.7996,7.8714,135975,0
2013-04-22,7.8886,7.9139,7.8476,7.9139,128859,0
2013-04-23,7.9712,8.0158,7.9288,8.0029,171318,0
2013-04-24,7.9974,8.0374,7.9831,8.0232,168765,0
2013-04-25,8.0718,8.1056,8.0435,8.0854,154854,0
2013-04-26,8.0982,8.0982,8.0435,8.0651,77488,0
2013-04-29,8.0924,8.1304,8.0718,8.0982,147287,0
2013-04-30,8.1168,8.1807,8.0718,8.1168,302032,0
2013-05-01,8.1432,8.1669,8.1111,8.1111,341909,0
2013-05-02,8.1606,8.2115,8.1432,8.2004,295317,0
2013-05-03,8.243,8.2881,8.2368,8.2552,149689,0
2013-05-06,8.2368,8.294,8.2053,8.2628,171601,0
2013-05-07,8.3036,8.331,8.243,8.2803,147745,0
2013-05-08,8.294,8.2984,8.2552,8.2984,167473,0
2013-05-09,8.3931,8.3931,8.2552,8.2984,127222,0
2013-05-10,8.3644,8.3644,8.2368,8.294,160110,0
2013-05-13,8.2698,8.3563,8.2698,8.338,176121,0
2013-05-14,8.38,8.3994,8.3184,8.3994,249953,0
2013-05-15,8.38,8.4676,8.38,8.4455,248961,0
2013-05-16,8.4455,8.4594,8.4127,8.4199,287897,0
2013-05-17,8.4331,8.463,8.4331,8.4524,223566,0
2013-05-20,8.4676,8.5077,8.4594,8.5077,140761,0
2013-05-21,8.4954,8.5212,8.4676,8.5077,107988,0
2013-05-22,8.4883,8.5348,8.4127,8.463,261937,0
2013-05-23,8.4331,8.4331,8.3184,8.4074,115889,0
2013-05-24,8.4074,8.4074,8.3113,8.3448,119934,0
2013-05-28,8.4074,8.4127,8.38,8.4074,193784,0
2013-05-29,8.3503,8.3994,8.3036,8.3503,103147,0
2013-05-30,8.338,8.4074,8.338,8.3931,84048,0
2013-05-31,8.3563,8.4083,8.2267,8.2267,147445,0
2013-06-03,8.2552,8.2881,8.194,8.2552,204788,0
2013-06-04,8.2757,8.2757,8.1736,8.2368,171804,0
2013-06-05,8.249,8.249,8.0787,8.1056,181757,0
2013-06-06,8.1255,8.148,7.9974,8.0787,130106,0
2013-06-07,8.1539,8.1865,8.0982,8.1865,143066,0
2013-06-10,8.194,8.2984,8.1865,8.2881,225203,0
2013-06-11,8.2803,8.3184,8.1606,8.2368,234926,0
2013-06-12,8.2984,8.3257,8.0544,8.0854,213513,0
2013-06-13,8.1432,8.2628,8.0158,8.2628,127012,0
2013-06-14,8.249,8.2984,8.1255,8.1606,116987,0
2013-06-17,8.2163,8.2984,8.1606,8.194,129948,0
2013-06-18,8.2163,8.294,8.2163,8.2881,134506,0
2013-06-19,8.2628,8.3184,8.194,8.194,122898,0
2013-06-20,8.148,8.1865,8.03,8.0982,163372,0
2013-06-21,8.1669,8.2163,8.0544,8.1539,138328,0
2013-06-24,8.1111,8.1111,7.6953,7.8773,264432,0
2013-06-25,7.9974,8.0544,7.8955,7.9831,127011,0
2013-06-26,7.9614,8.03,7.9614,8.0106,208300,0
2013-06-27,8.0435,8.0854,8.0435,8.0718,226959,0
2013-06-28,8.2724,8.2908,8.2439,8.2786,248442,0
2013-07-01,8.1539,8.2243,8.1539,8.2243,79351,0
2013-07-02,8.2243,8.3036,8.2004,8.2312,134630,0
2013-07-03,8.1865,8.2115,8.1539,8.2004,65576,0
2013-07-05,8.249,8.2698,8.2115,8.2368,102669,0
2013-07-08,8.331,8.38,8.2698,8.338,259803,0
2013-07-09,8.3563,8.3563,8.3184,8.3448,117617,0
2013-07-10,8.3257,8.3448,8.2552,8.3036,139486,0
2013-07-11,8.4074,8.4954,8.2881,8.4954,126460,0
2013-07-12,8.4802,8.4883,8.4074,8.4127,69986,0
2013-07-15,8.463,8.5008,8.4373,8.4373,138482,0
2013-07-16,8.4199,8.5141,8.3711,8.38,129642,0
2013-07-17,8.4901,8.5427,8.434,8.4901,112699,0
2013-07-18,8.4901,8.5105,8.4693,8.4693,136802,0
2013-07-19,8.497,8.497,8.3703,8.3931,104761,0
2013-07-22,8.3636,8.4135,8.3302,8.3931,170010,0
2013-07-23,8.4216,8.4693,8.3441,8.4135,111920,0
2013-07-24,8.4603,8.4603,8.3703,8.3862,103653,0
2013-07-25,8.3636,8.3703,8.0217,8.3703,122408,0
2013-07-26,8.2741,8.38,8.2524,8.3441,167464,0
2013-07-29,8.2976,8.3302,8.2664,8.2862,96308,0
2013-07-30,8.3773,8.3773,8.2794,8.3018,129102,0
2013-07-31,8.3018,8.3636,8.2862,8.3372,146569,0
2013-08-01,8.3493,8.4135,8.2915,8.3493,241992,0
2013-08-02,8.3018,8.38,8.3018,8.3773,234204,0
2013-08-05,8.3862,8.3931,8.3168,8.3372,230602,0
2013-08-06,8.3168,8.3168,8.2524,8.2862,126703,0
2013-08-07,8.2976,8.2976,8.2079,8.2794,166583,0
2013-08-08,8.2862,8.3168,8.2457,8.2664,240663,0
2013-08-09,8.2403,8.2976,8.2028,8.2028,107800,0
2013-08-12,8.2354,8.2354,8.1184,8.1892,68012,0
2013-08-13,8.1761,8.2593,8.0534,8.2028,204079,0
2013-08-14,8.1449,8.2139,8.1264,8.1614,90821,0
2013-08-15,8.0991,8.1449,7.8206,8.1117,175715,0
2013-08-16,8.0718,8.0991,7.9755,8.0013,112493,0
2013-08-19,7.9629,7.9956,7.8354,7.8568,89774,0
2013-08-20,7.8206,7.9181,7.7599,7.9181,159999,0
2013-08-21,7.9246,7.9246,7.8005,7.8494,89852,0
2013-08-22,7.8981,7.9629,7.8723,7.9536,177698,0
2013-08-23,7.9246,7.9887,7.9181,7.9821,86927,0
2013-08-26,7.9687,8.0425,7.9388,7.9821,65935,0
2013-08-27,7.8723,7.9388,7.7179,7.8354,197825,0
2013-08-28,7.7777,7.9049,7.7599,7.829,234881,0
2013-08-29,7.7777,7.8923,7.7461,7.8872,221845,0
2013-08-30,8.015,8.066,8.0004,8.0217,73174,0
2013-09-03,7.8796,7.9821,7.8723,7.9388,154113,0
2013-09-04,7.8923,8.0282,7.8426,7.8981,627785,0
2013-09-05,7.8723,8.0158,7.8723,7.9887,156401,0
2013-09-06,8.0013,8.0584,7.9629,8.0492,124226,0
2013-09-09,8.0158,8.1117,7.9755,8.1064,205268,0
2013-09-10,8.1547,8.2199,8.1449,8.2199,180025,0
2013-09-11,8.2524,8.2524,8.1838,8.2403,94766,0
2013-09-12,8.2457,8.2593,8.2028,8.2267,164098,0
2013-09-13,8.2079,8.2457,8.1761,8.2403,134859,0
2013-09-16,8.2915,8.3239,8.2403,8.2862,114685,0
2013-09-17,8.2403,8.3097,8.2139,8.2741,157268,0
2013-09-18,8.2457,8.3994,8.2139,8.3773,115317,0
2013-09-19,8.3493,8.3862,8.3168,8.3239,405339,0
2013-09-20,8.3994,8.3994,8.2079,8.2457,120933,0
2013-09-23,8.2199,8.3018,8.2199,8.2524,132228,0
2013-09-24,8.2664,8.3302,8.2028,8.2915,118028,0
2013-09-25,8.2794,8.3168,8.2403,8.2976,149363,0
2013-09-26,8.2794,8.3097,8.2457,8.3097,128331,0
2013-09-27,8.2664,8.3097,8.2524,8.3018,260935,0
2013-09-30,8.4612,8.4676,8.4011,8.4488,182482,0
2013-10-01,8.2741,8.3239,7.9687,8.3239,221583,0
2013-10-02,8.2524,8.3239,8.1264,8.3168,386608,0
2013-10-03,8.3168,8.3168,8.2139,8.2457,172655,0
2013-10-04,8.3018,8.3168,8.2403,8.3097,198509,0
2013-10-07,8.2354,8.2915,8.2267,8.2524,117826,0
2013-10-08,8.2199,8.2524,8.1184,8.1312,116301,0
2013-10-09,8.1264,8.1449,8.0718,8.1064,229829,0
2013-10-10,8.1117,8.2457,8.1117,8.2267,201174,0
2013-10-11,8.1761,8.2524,8.1614,8.2524,135626,0
2013-10-14,8.1892,8.2524,8.1312,8.2267,143558,0
2013-10-15,8.2028,8.2139,8.0366,8.1694,137747,0
2013-10-16,8.1958,8.2741,8.1547,8.2741,199428,0
2013-10-17,8.2132,8.3781,8.1276,8.366,183221,0
2013-10-18,8.331,8.3781,8.331,8.366,155827,0
2013-10-21,8.3388,8.3781,8.3184,8.358,193921,0
2013-10-22,8.358,8.411,8.3247,8.411,189099,0
2013-10-23,8.3958,8.3958,8.2862,8.3247,147879,0
2013-10-24,8.331,8.366,8.2515,8.3105,142216,0
2013-10-25,8.2862,8.358,8.2794,8.3521,110107,0
2013-10-28,8.3448,8.3731,8.331,8.3521,76101,0
2013-10-29,8.3388,8.3731,8.3247,8.366,83395,0
2013-10-30,8.3448,8.358,8.2922,8.2922,250920,0
2013-10-31,8.5365,8.5488,8.4719,8.531,262789,0
2013-11-01,8.3388,8.4312,8.331,8.3958,227815,0
2013-11-04,8.462,8.4676,8.4312,8.4505,138759,0
2013-11-05,8.411,8.4505,8.3247,8.4437,171987,0
2013-11-06,8.4676,8.4676,8.3816,8.425,128105,0
2013-11-07,8.411,8.4676,8.358,8.3781,95161,0
2013-11-08,8.366,8.3887,8.3521,8.3731,107951,0
2013-11-11,8.331,8.3887,8.3247,8.3781,107767,0
2013-11-12,8.3388,8.3731,8.2132,8.2741,193577,0
2013-11-13,8.219,8.2741,8.195,8.2741,88813,0
2013-11-14,8.2741,8.3184,8.2457,8.3105,162087,0
2013-11-15,8.2922,8.3887,8.2794,8.366,182544,0
2013-11-18,8.3388,8.411,8.3247,8.331,104768,0
2013-11-19,8.3026,8.3388,8.2741,8.3105,114416,0
2013-11-20,8.2922,8.3521,8.2593,8.2976,227373,0
2013-11-21,8.2862,8.358,8.2741,8.3521,181823,0
2013-11-22,8.3184,8.366,8.2976,8.358,150444,0
2013-11-25,8.3184,8.3958,8.3184,8.3816,238937,0
2013-11-26,8.3521,8.403,8.3388,8.403,167947,0
2013-11-27,8.3731,8.4587,8.366,8.4437,146943,0
2013-11-29,8.5885,8.6489,8.5885,8.6362,75695,0
2013-12-02,8.417,8.4676,8.3781,8.417,124854,0
2013-12-03,8.531,8.5669,8.5231,8.5669,112755,0
2013-12-04,8.5488,8.556,8.5077,8.556,149625,0
2013-12-05,8.5158,8.5417,8.4795,8.5417,72786,0
2013-12-06,8.366,8.417,8.3448,8.3731,211160,0
2013-12-09,8.366,8.3816,8.2862,8.3388,196837,0
2013-12-10,8.2976,8.3521,8.2922,8.3521,166675,0
2013-12-11,8.3958,8.3958,8.2741,8.2976,249612,0
2013-12-12,8.3105,8.331,8.2515,8.2862,160203,0
2013-12-13,8.2664,8.2922,8.2258,8.2664,246985,0
2013-12-16,8.2593,8.3781,8.2593,8.2976,114463,0
2013-12-17,8.2794,8.3026,8.2258,8.2976,178980,0
2013-12-18,8.2593,8.417,8.2593,8.3958,212521,0
2013-12-19,8.5231,8.5945,8.4083,8.5945,151291,0
2013-12-20,8.556,8.6489,8.556,8.618,303539,0
2013-12-23,8.6489,8.932,8.6288,8.7552,238149,0
2013-12-24,8.7627,8.7838,8.7469,8.7838,108526,0
2013-12-26,8.7627,8.8163,8.7469,8.8163,126067,0
2013-12-27,8.7838,8.8635,8.7838,8.8496,137427,0
2013-12-30,8.8163,8.8701,8.7838,8.7901,132436,0
2013-12-31,8.7627,8.8109,8.7359,8.7627,195726,0
2014-01-02,8.7034,8.8023,8.6112,8.618,278010,0
2014-01-03,8.6235,8.7306,8.6235,8.6826,212424,0
2014-01-06,8.6271,8.6271,8.5085,8.5231,308745,0
2014-01-07,8.5365,8.5945,8.5008,8.5749,449539,0
2014-01-08,8.5417,8.6235,8.5231,8.618,177425,0
2014-01-09,8.6689,8.7034,8.6362,8.7034,177174,0
2014-01-10,8.7162,8.7627,8.6761,8.7627,115960,0
2014-01-13,8.7231,8.7469,8.6761,8.6826,147161,0
2014-01-14,8.7034,8.7359,8.6425,8.6978,173643,0
2014-01-15,8.7341,8.7986,8.6997,8.7451,194673,0
2014-01-16,8.7125,8.7986,8.7125,8.7599,357631,0
2014-01-17,8.6935,8.8737,8.6935,8.6935,168038,0
2014-01-21,8.6935,8.7071,8.6453,8.6717,158988,0
2014-01-22,8.6572,8.6997,8.6453,8.686,150148,0
2014-01-23,8.7125,8.7202,8.6506,8.7202,177207,0
2014-01-24,8.6642,8.6717,8.556,8.5984,140291,0
2014-01-27,8.5847,8.5847,8.5105,8.5633,294035,0
2014-01-28,8.5777,8.5904,8.5257,8.5515,115970,0
2014-01-29,8.5105,8.5176,8.394,8.4437,173909,0
2014-01-30,8.4505,8.5436,8.4505,8.5399,163448,0
2014-01-31,8.4891,8.5328,8.462,8.5105,126436,0
2014-02-03,8.5176,8.5328,8.3493,8.3773,238685,0
2014-02-04,8.3773,8.4676,8.3773,8.462,128762,0
2014-02-05,8.4365,8.5105,8.4011,8.4303,173143,0
2014-02-06,8.4161,8.5105,8.4161,8.4676,86871,0
2014-02-07,8.4748,8.5847,8.4748,8.5847,185785,0
2014-02-10,8.5399,8.5984,8.4962,8.5847,116116,0
2014-02-11,8.5633,8.6808,8.5633,8.6808,106236,0
2014-02-12,8.6615,8.7034,8.6353,8.6689,171998,0
2014-02-13,8.6219,8.7034,8.6013,8.7034,75190,0
2014-02-14,8.6826,8.7313,8.6761,8.7313,109862,0
2014-02-18,8.7359,8.7918,8.6826,8.7087,98741,0
2014-02-19,8.6761,8.7432,8.6489,8.6826,161402,0
2014-02-20,8.6615,8.7171,8.6425,8.7034,153897,0
2014-02-21,8.7313,8.7569,8.7034,8.7489,222380,0
2014-02-24,8.7432,8.7856,8.7359,8.7856,93157,0
2014-02-25,8.7569,8.7976,8.7313,8.7737,113400,0
2014-02-26,8.7645,8.8134,8.7569,8.8134,176254,0
2014-02-27,8.7856,8.8728,8.7645,8.8728,136766,0
2014-02-28,8.8664,8.9348,8.8384,8.8928,156007,0
2014-03-03,8.8264,8.9087,8.8134,8.9087,149994,0
2014-03-04,8.9133,8.977,8.8616,8.9686,110967,0
2014-03-05,8.9348,8.9414,8.8928,8.9087,114404,0
2014-03-06,8.9133,8.9893,8.8928,8.9893,85876,0
2014-03-07,8.9893,8.9893,8.9348,8.9535,78371,0
2014-03-10,8.9003,8.9274,8.8728,8.9133,84575,0
2014-03-11,8.9003,9.0091,8.8871,8.977,103525,0
2014-03-12,8.9274,8.9602,8.8797,8.9348,105938,0
2014-03-13,8.9274,8.9686,8.8797,8.9133,104075,0
2014-03-14,8.8899,8.932,8.8562,8.8965,83619,0
2014-03-17,8.9105,8.9734,8.9105,8.9734,121560,0
2014-03-18,8.9582,9.0063,8.9498,8.9941,72432,0
2014-03-19,8.9828,9.0242,8.905,8.9255,76954,0
2014-03-20,8.932,8.9828,8.9105,8.9582,425581,0
2014-03-21,8.9255,9.0063,8.9255,8.9828,76918,0
2014-03-24,8.9828,9.0006,8.9105,8.932,92361,0
2014-03-25,8.9367,8.9734,8.9105,8.9734,114920,0
2014-03-26,8.9734,8.9828,8.8756,8.8756,140934,0
2014-03-27,8.8756,8.8756,8.7746,8.7948,105893,0
2014-03-28,8.8229,8.8562,8.7259,8.7389,123196,0
2014-03-31,8.7671,8.7866,8.7106,8.7389,182924,0
2014-04-01,8.7195,8.8562,8.7195,8.834,279451,0
2014-04-02,8.8153,8.8394,8.7818,8.834,190772,0
2014-04-03,8.8562,8.8562,8.7948,8.834,74964,0
2014-04-04,8.905,8.9498,8.7866,8.7986,207526,0
2014-04-07,8.7866,8.7866,8.6497,8.6997,105378,0
2014-04-08,8.6779,8.6779,8.602,8.602,161735,0
2014-04-09,8.6112,8.6434,8.5885,8.6297,397987,0
2014-04-10,8.6372,8.6917,8.5885,8.6112,205392,0
2014-04-11,8.5885,8.6112,8.4693,8.4693,116128,0
2014-04-14,8.506,8.5357,8.4603,8.5134,180538,0
2014-04-15,8.5018,8.6154,8.4612,8.556,180783,0
2014-04-16,8.5436,8.6271,8.5436,8.5994,191161,0
2014-04-17,8.6072,8.6154,8.5642,8.5994,183607,0
2014-04-21,8.6344,8.668,8.5847,8.6608,78901,0
2014-04-22,8.6072,8.6826,8.6072,8.6415,447577,0
2014-04-23,8.6271,8.668,8.6154,8.6271,284334,0
2014-04-24,8.6271,8.6533,8.6072,8.6344,308536,0
2014-04-25,8.6072,8.6344,8.6072,8.6154,277917,0
2014-04-28,8.6154,8.668,8.5912,8.6271,168794,0
2014-04-29,8.6344,8.6533,8.5912,8.6271,511448,0
2014-04-30,8.6271,8.6481,8.5994,8.6481,368270,0
2014-05-01,8.6533,8.7369,8.6344,8.6978,186107,0
2014-05-02,8.6898,8.7432,8.6826,8.7432,103709,0
2014-05-05,8.724,8.8211,8.6978,8.8061,212180,0
2014-05-06,8.7737,8.7986,8.7489,8.7737,141562,0
2014-05-07,8.7866,8.7866,8.7087,8.7432,156625,0
2014-05-08,8.7171,8.724,8.6751,8.6978,109375,0
2014-05-09,8.6898,8.6898,8.6072,8.668,93273,0
2014-05-12,8.6751,8.7087,8.6344,8.7034,139523,0
2014-05-13,8.7087,8.7313,8.6751,8.7034,115672,0
2014-05-14,8.6632,8.7071,8.6434,8.686,183728,0
2014-05-15,8.6562,8.6562,8.5043,8.5813,254260,0
2014-05-16,8.5885,8.6997,8.5587,8.686,150259,0
2014-05-19,8.6434,8.6562,8.602,8.6562,109731,0
2014-05-20,8.6632,8.6717,8.5945,8.6372,94772,0
2014-05-21,8.6798,8.7071,8.6506,8.6997,325277,0
2014-05-22,8.7202,8.7202,8.6235,8.6997,148304,0
2014-05-23,8.6717,8.7071,8.6717,8.7071,113614,0
2014-05-27,8.7071,8.7618,8.6997,8.7543,234205,0
2014-05-28,8.735,8.7618,8.7125,8.746,110326,0
2014-05-29,8.7416,8.8255,8.7202,8.8172,260952,0
2014-05-30,8.8116,8.9293,8.7966,8.9095,240650,0
2014-06-02,8.9095,8.9998,8.8534,8.9563,460665,0
2014-06-03,8.8881,8.9489,8.8616,8.9489,221811,0
2014-06-04,8.9348,8.9414,8.8806,8.9348,258475,0
2014-06-05,8.9293,8.9563,8.8728,8.9489,158031,0
2014-06-06,8.9227,8.9865,8.9012,8.9865,189850,0
2014-06-09,8.9631,9.0063,8.9631,9.0063,152810,0
2014-06-10,9.0129,9.0242,8.9414,9.0242,189211,0
2014-06-11,8.9631,8.9865,8.9348,8.9809,95437,0
2014-06-12,8.9809,8.9931,8.9143,8.9489,194348,0
2014-06-13,8.9715,8.9809,8.9012,8.9563,93539,0
2014-06-16,8.9677,8.995,8.9338,8.995,168304,0
2014-06-17,8.9762,8.9847,8.905,8.9677,132582,0
2014-06-18,8.9677,9.0176,8.9115,9.0176,152299,0
2014-06-19,8.9762,9.0278,8.9518,9.0278,149349,0
2014-06-20,9.0035,9.0355,8.9847,9.0101,150415,0
2014-06-23,9.0204,9.0278,8.995,9.0035,198166,0
2014-06-24,8.9884,9.0176,8.9762,9.0035,255323,0
2014-06-25,8.9762,9.0101,8.946,9.0101,163476,0
2014-06-26,9.0204,9.0204,8.9762,9.0101,141712,0
2014-06-27,8.9847,9.0355,8.9396,9.0355,262736,0
2014-06-30,8.9847,9.1122,8.9762,9.1122,405401,0
2014-07-01,9.0812,9.2187,9.0812,9.2187,261731,0
2014-07-02,9.1849,9.1849,9.0812,9.1342,205522,0
2014-07-03,9.1189,9.1658,9.1189,9.1342,82509,0
2014-07-07,9.1189,9.1342,9.1027,9.1342,153756,0
2014-07-08,9.0812,9.0812,9.0204,9.0668,222285,0
2014-07-09,9.0592,9.0753,9.0278,9.0668,102582,0
2014-07-10,9.0668,9.0753,8.9847,9.0176,224412,0
2014-07-11,9.043,9.1582,9.0204,9.1189,284241,0
2014-07-14,9.1342,9.1342,9.0592,9.1122,228142,0
2014-07-15,9.1064,9.1189,9.043,9.0962,169392,0
2014-07-16,9.1457,9.1457,9.0129,9.1314,150039,0
2014-07-17,9.0981,9.1161,9.0391,9.0716,163761,0
2014-07-18,9.0772,9.0981,9.0063,9.0981,109253,0
2014-07-21,9.0544,9.0848,9.0242,9.0391,168085,0
2014-07-22,9.0639,9.0772,9.0204,9.0391,87067,0
2014-07-23,9.0204,9.0981,9.0204,9.0772,78037,0
2014-07-24,9.0639,9.0926,9.0544,9.0772,121965,0
2014-07-25,9.0639,9.0639,9.0129,9.0307,116255,0
2014-07-28,9.0204,9.0242,8.9799,9.0129,138482,0
2014-07-29,9.0063,9.0204,8.9554,8.9621,118982,0
2014-07-30,8.9348,8.9856,8.8918,8.9069,184636,0
2014-07-31,8.8779,8.8993,8.7818,8.7818,227347,0
2014-08-01,8.7866,8.8292,8.7359,8.7746,177713,0
2014-08-04,8.7489,8.8292,8.7231,8.8292,141773,0
2014-08-05,8.7662,8.7746,8.7231,8.7432,111729,0
2014-08-06,8.7152,8.7662,8.6961,8.7579,90968,0
2014-08-07,8.7359,8.7579,8.6961,8.7025,133948,0
2014-08-08,8.7231,8.7579,8.6733,8.7579,248555,0
2014-08-11,8.7306,8.8496,8.7306,8.8348,131250,0
2014-08-12,8.8229,8.8348,8.7662,8.8292,118190,0
2014-08-13,8.8589,8.8645,8.7986,8.8413,112652,0
2014-08-14,8.8616,8.8737,8.8181,8.8737,125186,0
2014-08-15,8.8673,8.8825,8.8181,8.8616,118132,0
2014-08-18,8.8965,8.9386,8.8737,8.9386,122515,0
2014-08-19,8.9677,8.9959,8.9386,8.9893,99578,0
2014-08-20,8.945,8.9847,8.8965,8.9847,163575,0
2014-08-21,8.9847,9.0044,8.9677,8.9959,257601,0
2014-08-22,8.9762,8.9762,8.9386,8.945,112455,0
2014-08-25,8.9847,8.9959,8.9518,8.9959,181093,0
2014-08-26,8.9959,9.044,8.9847,9.0364,193696,0
2014-08-27,9.0185,9.044,8.9959,9.0287,119624,0
2014-08-28,8.9762,9.0214,8.9677,9.0185,128757,0
2014-08-29,8.9959,9.0525,8.9762,9.0111,129928,0
2014-09-02,9.0111,9.0688,8.9893,9.0688,188868,0
2014-09-03,9.0364,9.0688,8.9762,9.0688,138503,0
2014-09-04,9.0185,9.0214,8.9847,8.9847,147937,0
2014-09-05,8.945,8.9847,8.9105,8.9847,127147,0
2014-09-08,8.9329,8.9893,8.9329,8.9602,198686,0
2014-09-09,8.9602,8.9677,8.9181,8.945,205133,0
2014-09-10,8.9518,9.0214,8.9255,9.0044,562220,0
2014-09-11,8.9677,8.9847,8.9386,8.9677,316294,0
2014-09-12,8.945,8.9677,8.9105,8.9181,130337,0
2014-09-15,8.9386,8.9386,8.8384,8.8459,173900,0
2014-09-16,8.8718,8.8779,8.8348,8.8589,331029,0
2014-09-17,8.8871,8.9087,8.8348,8.8645,95385,0
2014-09-18,8.8645,8.9003,8.8589,8.8871,144591,0
2014-09-19,8.8928,8.9227,8.8496,8.8589,125810,0
2014-09-22,8.8229,8.8645,8.7866,8.7928,86393,0
2014-09-23,8.7645,8.7645,8.7071,8.7288,149712,0
2014-09-24,8.6925,8.7424,8.6489,8.7288,186573,0
2014-09-25,8.7071,8.7071,8.6425,8.6624,208257,0
2014-09-26,8.6543,8.7071,8.6543,8.6851,277741,0
2014-09-29,8.6425,8.6489,8.5488,8.5847,526024,0
2014-09-30,8.6219,8.6219,8.5212,8.556,736807,0
2014-10-01,8.5695,8.5695,8.497,8.5365,350721,0
2014-10-02,8.5365,8.5417,8.3493,8.4578,352981,0
2014-10-03,8.491,8.5212,8.4837,8.5052,161775,0
2014-10-06,8.5365,8.5488,8.4357,8.491,231921,0
2014-10-07,8.4766,8.491,8.4286,8.4578,162502,0
2014-10-08,8.4357,8.556,8.3905,8.556,338484,0
2014-10-09,8.5488,8.5488,8.3905,8.4055,215417,0
2014-10-10,8.3781,8.3905,8.1761,8.2915,186998,0
2014-10-13,8.2628,8.3266,8.1614,8.2181,774998,0
2014-10-14,8.2251,8.2542,8.1276,8.1686,595430,0
2014-10-15,7.9831,8.1356,7.8765,8.1356,331104,0
2014-10-16,7.999,8.2302,7.9694,8.2228,218175,0
2014-10-17,8.2593,8.3958,8.2593,8.2889,148569,0
2014-10-20,8.2803,8.3538,8.2803,8.3468,205567,0
2014-10-21,8.411,8.5202,8.4037,8.5115,200316,0
2014-10-22,8.5613,8.5695,8.4901,8.5202,223726,0
2014-10-23,8.5904,8.6425,8.5613,8.6154,162028,0
2014-10-24,8.6353,8.7143,8.6219,8.7143,95648,0
2014-10-27,8.686,8.686,8.6552,8.6798,92853,0
2014-10-28,8.7306,8.7432,8.6717,8.7432,191667,0
2014-10-29,8.2803,8.7489,8.2803,8.7359,170736,0
2014-10-30,8.7221,8.7432,8.6798,8.6997,126855,0
2014-10-31,8.8366,8.8366,8.7818,8.809,183173,0
2014-11-03,8.7995,8.8728,8.7938,8.8442,201870,0
2014-11-04,8.7866,8.8246,8.7143,8.7662,165491,0
2014-11-05,8.7746,8.8246,8.7306,8.7866,225882,0
2014-11-06,8.7866,8.7866,8.6997,8.7579,137186,0
2014-11-07,8.7306,8.7746,8.7221,8.7746,85996,0
2014-11-10,8.7746,8.7818,8.7071,8.7489,167881,0
2014-11-11,8.7143,8.8246,8.6935,8.8246,236814,0
2014-11-12,8.7359,8.7746,8.7143,8.7662,469427,0
2014-11-13,8.7995,8.7995,8.7489,8.7866,249678,0
2014-11-14,8.7249,8.7838,8.7249,8.7782,90613,0
2014-11-17,8.718,8.7398,8.6741,8.7087,203848,0
2014-11-18,8.7249,8.746,8.6741,8.718,269156,0
2014-11-19,8.6969,8.7534,8.6888,8.7534,157258,0
2014-11-20,8.6888,8.7838,8.6741,8.7709,173022,0
2014-11-21,8.9087,8.9087,8.7398,8.8134,216054,0
2014-11-24,8.8403,8.8487,8.7976,8.834,142002,0
2014-11-25,8.858,8.8862,8.8274,8.8862,213713,0
2014-11-26,8.9087,8.9087,8.8487,8.9003,152670,0
2014-11-28,8.8211,8.8765,8.8134,8.8274,164272,0
2014-12-01,8.834,8.858,8.7709,8.7976,84731,0
2014-12-02,8.7618,8.8211,8.7398,8.8211,137748,0
2014-12-03,8.834,8.8918,8.8042,8.8918,337223,0
2014-12-04,8.834,8.8487,8.7782,8.8403,348505,0
2014-12-05,8.8042,8.9003,8.7534,8.9003,184586,0
2014-12-08,8.858,8.858,8.8211,8.8403,205804,0
2014-12-09,8.8042,8.9227,8.7534,8.9227,334678,0
2014-12-10,8.8709,8.8709,8.746,8.8134,321426,0
2014-12-11,8.7901,8.8635,8.7838,8.8042,122080,0
2014-12-12,8.7398,8.8211,8.7034,8.7249,324087,0
2014-12-15,8.7398,8.746,8.6514,8.6589,232274,0
2014-12-16,8.556,8.7034,8.556,8.6453,230863,0
2014-12-17,8.6935,8.7499,8.5829,8.7499,324164,0
2014-12-18,8.7875,8.8909,8.7875,8.8909,328011,0
2014-12-19,8.8468,8.8983,8.8181,8.8756,237009,0
2014-12-22,8.8844,8.9479,8.8682,8.9207,256791,0
2014-12-23,8.9348,8.9348,8.8909,8.9284,259160,0
2014-12-24,8.9348,8.9348,8.8983,8.9207,132028,0
2014-12-26,8.9414,9.0355,8.9414,9.0355,427044,0
2014-12-29,9.0026,9.1401,8.9875,9.0688,759457,0
2014-12-30,9.0204,9.1477,9.0176,9.1037,850291,0
2014-12-31,9.0772,9.4203,9.0278,9.4203,1530655,0
2015-01-02,9.2206,9.3781,9.1401,9.3781,601503,0
2015-01-05,9.2725,9.2889,8.9069,9.0515,335688,0
2015-01-06,8.9875,9.0848,8.9414,9.0026,173951,0
2015-01-07,9.0515,9.0848,8.995,9.0772,222626,0
2015-01-08,9.1323,9.1716,9.1037,9.1716,128201,0
2015-01-09,9.1171,9.179,9.0772,9.1649,165524,0
2015-01-12,9.1477,9.1572,9.0981,9.1572,175554,0
2015-01-13,9.1849,9.2511,9.061,9.0926,140872,0
2015-01-14,8.9875,9.0082,8.9414,8.995,151597,0
2015-01-15,9.0016,9.0269,8.9414,8.9631,130188,0
2015-01-16,8.9115,9.043,8.9115,9.043,138510,0
2015-01-20,9.061,9.0848,8.9469,9.0167,110162,0
2015-01-21,8.9469,8.9875,8.9115,8.9189,137576,0
2015-01-22,8.9414,8.9554,8.8965,8.9414,179927,0
2015-01-23,8.9631,8.9631,8.8965,8.9274,191660,0
2015-01-26,8.9059,8.9631,8.8965,8.9414,166701,0
2015-01-27,8.9189,8.9414,8.8965,8.9274,223927,0
2015-01-28,8.9715,8.9809,8.8524,8.8673,226400,0
2015-01-29,8.8524,8.9189,8.808,8.9059,754417,0
2015-01-30,8.8825,8.9348,8.8236,8.8236,229617,0
2015-02-02,8.8366,8.9189,8.7866,8.9189,266665,0
2015-02-03,8.9274,9.0016,8.8965,9.0016,193084,0
2015-02-04,8.9554,8.9554,8.8891,8.9348,224326,0
2015-02-05,8.9348,9.0926,8.9348,9.0848,372615,0
2015-02-06,9.0848,9.0981,9.0346,9.0688,453566,0
2015-02-09,9.0016,9.0688,9.0016,9.0515,354177,0
2015-02-10,9.043,9.0772,8.995,9.061,205224,0
2015-02-11,9.0346,9.1171,9.0346,9.1171,249097,0
2015-02-12,9.1809,9.2012,9.1171,9.1868,256242,0
2015-02-13,9.21,9.2225,9.1736,9.1868,180020,0
2015-02-17,9.1868,9.1868,9.141,9.1868,189547,0
2015-02-18,9.1486,9.1868,9.1486,9.1868,107065,0
2015-02-19,9.1935,9.2157,9.1582,9.2157,175843,0
2015-02-20,9.21,9.2998,9.1868,9.2998,126422,0
2015-02-23,9.2628,9.2919,9.2628,9.2755,122478,0
2015-02-24,9.2628,9.328,9.2628,9.328,184578,0
2015-02-25,9.3076,9.3653,9.2998,9.3583,126882,0
2015-02-26,9.3417,9.3583,9.3203,9.3203,193482,0
2015-02-27,9.3347,9.4035,9.3347,9.3829,246529,0
2015-03-02,9.4035,9.4708,9.3957,9.4708,242746,0
2015-03-03,9.4252,9.4619,9.4035,9.4471,115819,0
2015-03-04,9.4085,9.4471,9.3957,9.4471,151702,0
2015-03-05,9.4332,9.4857,9.4332,9.4857,112201,0
2015-03-06,9.3957,9.4857,9.3889,9.4332,181291,0
2015-03-09,9.4411,9.4619,9.4252,9.4471,210481,0
2015-03-10,9.4183,9.4183,9.3133,9.3203,203248,0
2015-03-11,9.3515,9.3653,9.3133,9.3653,121977,0
2015-03-12,9.4085,9.4788,9.3889,9.4788,80604,0
2015-03-13,9.4619,9.4927,9.4035,9.455,57438,0
2015-03-16,9.501,9.544,9.501,9.539,103081,0
2015-03-17,9.501,9.514,9.4619,9.506,121673,0
2015-03-18,9.4857,9.59,9.4471,9.59,97634,0
2015-03-19,9.506,9.552,9.4857,9.533,83551,0
2015-03-20,9.523,9.578,9.514,9.523,101619,0
2015-03-23,9.506,9.569,9.4857,9.523,124593,0
2015-03-24,9.506,9.533,9.4857,9.501,90590,0
2015-03-25,9.501,9.523,9.4788,9.514,161261,0
2015-03-26,9.4619,9.4788,9.4332,9.4471,82622,0
2015-03-27,9.4085,9.4411,9.3889,9.3947,104541,0
2015-03-30,9.4252,9.4857,9.4252,9.4788,71064,0
2015-03-31,9.455,9.455,9.3819,9.3819,226623,0
2015-04-01,9.3889,9.501,9.3819,9.501,201245,0
2015-04-02,9.4471,9.4788,9.4085,9.4619,166174,0
2015-04-06,9.3947,9.578,9.3947,9.523,117298,0
2015-04-07,9.4788,9.523,9.4619,9.506,150818,0
2015-04-08,9.455,9.501,9.4471,9.4857,116629,0
2015-04-09,9.4857,9.621,9.4857,9.621,97395,0
2015-04-10,9.651,9.651,9.59,9.599,153557,0
2015-04-13,9.641,9.675,9.569,9.59,81295,0
2015-04-14,9.59,9.667,9.584,9.651,113973,0
2015-04-15,9.675,9.758,9.66,9.758,203408,0
2015-04-16,9.727,9.758,9.635,9.66,127889,0
2015-04-17,9.651,9.651,9.56,9.589,68932,0
2015-04-20,9.627,9.66,9.621,9.641,80715,0
2015-04-21,9.641,9.682,9.568,9.635,138848,0
2015-04-22,9.675,9.718,9.651,9.718,131343,0
2015-04-23,9.748,9.748,9.675,9.675,91867,0
2015-04-24,9.66,9.675,9.614,9.667,59903,0
2015-04-27,9.627,9.667,9.584,9.584,74861,0
2015-04-28,9.577,9.577,9.4471,9.577,133004,0
2015-04-29,9.4609,9.551,9.4609,9.4996,98718,0
2015-04-30,9.522,9.522,9.4233,9.4609,142606,0
2015-05-01,9.4768,9.56,9.4471,9.56,193351,0
2015-05-04,9.522,9.589,9.4837,9.4837,148007,0
2015-05-05,9.453,9.4768,9.3475,9.3701,141420,0
2015-05-06,9.3475,9.3869,9.2872,9.3096,771731,0
2015-05-07,9.2792,9.325,9.2792,9.3183,378216,0
2015-05-08,9.3927,9.4233,9.379,9.4233,104383,0
2015-05-11,9.3927,9.4163,9.3475,9.379,200336,0
2015-05-12,9.3701,9.3869,9.3183,9.3869,1255743,0
2015-05-13,9.379,9.3927,9.3397,9.3555,1470968,0
2015-05-14,9.3869,9.4401,9.3869,9.4401,108245,0
2015-05-15,9.4609,9.4609,9.4007,9.454,147839,0
2015-05-18,9.4609,9.501,9.4075,9.4847,74221,0
2015-05-19,9.4917,9.54,9.4847,9.54,106989,0
2015-05-20,9.561,9.608,9.507,9.608,117632,0
2015-05-21,9.601,9.638,9.553,9.623,96087,0
2015-05-22,9.592,9.638,9.57,9.592,112818,0
2015-05-26,9.585,9.616,9.501,9.533,76798,0
2015-05-27,9.54,9.57,9.54,9.561,117656,0
2015-05-28,9.524,9.524,9.454,9.4847,202669,0
2015-05-29,9.4917,9.515,9.3329,9.3329,150603,0
2015-06-01,9.4075,9.533,9.4007,9.501,219527,0
2015-06-02,9.4699,9.545,9.4609,9.545,90270,0
2015-06-03,9.4917,9.54,9.4847,9.54,184852,0
2015-06-04,9.507,9.533,9.4699,9.533,194915,0
2015-06-05,9.4917,9.545,9.4917,9.545,211130,0
2015-06-08,9.533,9.57,9.4699,9.515,105367,0
2015-06-09,9.4917,9.524,9.4778,9.515,93202,0
2015-06-10,9.553,9.585,9.533,9.561,96873,0
2015-06-11,9.561,9.579,9.545,9.545,99704,0
2015-06-12,9.533,9.553,9.501,9.54,122623,0
2015-06-15,9.515,9.545,9.4917,9.533,97262,0
2015-06-16,9.533,9.586,9.524,9.586,83901,0
2015-06-17,9.579,9.623,9.524,9.553,58873,0
2015-06-18,9.545,9.617,9.545,9.593,137718,0
2015-06-19,9.561,9.63,9.533,9.545,94021,0
2015-06-22,9.593,9.609,9.579,9.593,104780,0
2015-06-23,9.609,9.63,9.579,9.593,84916,0
2015-06-24,9.561,9.593,9.54,9.561,55893,0
2015-06-25,9.553,9.579,9.524,9.545,68602,0
2015-06-26,9.57,9.57,9.507,9.54,151337,0
2015-06-29,9.453,9.4609,9.2919,9.2919,127605,0
2015-06-30,9.3917,9.3917,9.2919,9.2919,240057,0
2015-07-01,9.3455,9.4768,9.324,9.4768,206190,0
2015-07-02,9.4689,9.4847,9.3781,9.4471,131365,0
2015-07-06,9.3917,9.4609,9.3691,9.4609,100503,0
2015-07-07,9.501,9.561,9.3917,9.545,241723,0
2015-07-08,9.453,9.4847,9.3917,9.4233,182204,0
2015-07-09,9.507,9.533,9.3997,9.4312,118268,0
2015-07-10,9.515,9.515,9.4391,9.4689,127219,0
2015-07-13,9.501,9.579,9.501,9.561,58358,0
2015-07-14,9.553,9.617,9.553,9.593,71663,0
2015-07-15,9.617,9.63,9.57,9.609,128823,0
2015-07-16,9.63,9.638,9.561,9.63,105613,0
2015-07-17,9.63,9.63,9.579,9.63,51841,0
2015-07-20,9.656,9.656,9.602,9.602,79114,0
2015-07-21,9.609,9.609,9.561,9.609,91079,0
2015-07-22,9.602,9.617,9.561,9.586,69079,0
2015-07-23,9.638,9.638,9.57,9.609,119761,0
2015-07-24,9.602,9.609,9.533,9.533,24182,0
2015-07-27,9.4689,9.501,9.3829,9.3829,74738,0
2015-07-28,9.3908,9.506,9.3908,9.452,65604,0
2015-07-29,9.4837,9.586,9.4461,9.561,175592,0
2015-07-30,9.514,9.586,9.514,9.539,55055,0
2015-07-31,9.609,9.609,9.533,9.57,131468,0
2015-08-03,9.579,9.663,9.539,9.646,117992,0
2015-08-04,9.68,9.686,9.623,9.663,71782,0
2015-08-05,9.671,9.71,9.579,9.609,83101,0
2015-08-06,9.57,9.609,9.523,9.545,79865,0
2015-08-07,9.545,9.545,9.4837,9.4837,49012,0
2015-08-10,9.506,9.539,9.4837,9.506,71520,0
2015-08-11,9.4461,9.452,9.3673,9.3908,140996,0
2015-08-12,9.3213,9.4233,9.2979,9.4233,99952,0
2015-08-13,9.4292,9.4768,9.3133,9.3829,130567,0
2015-08-14,9.3977,9.4461,9.3829,9.4461,185241,0
2015-08-17,9.3977,9.4837,9.3977,9.4837,77949,0
2015-08-18,9.507,9.507,9.4609,9.4917,98617,0
2015-08-19,9.4837,9.501,9.4292,9.4689,91599,0
2015-08-20,9.4292,9.533,9.3417,9.3417,148248,0
2015-08-21,9.2578,9.3417,9.0525,9.1217,207443,0
2015-08-24,8.6219,8.9115,8.5115,8.7398,254315,0
2015-08-25,8.9189,8.9189,8.724,8.7469,647845,0
2015-08-26,8.8002,8.8881,8.724,8.7938,547442,0
2015-08-27,8.81,8.9115,8.8002,8.8496,810126,0
2015-08-28,8.7728,8.8589,8.7398,8.833,320604,0
2015-08-31,8.81,8.8181,8.7469,8.7552,520649,0
2015-09-01,8.5829,8.6453,8.5291,8.5759,466811,0
2015-09-02,8.6297,8.7552,8.5904,8.7552,427516,0
2015-09-03,8.7552,8.8264,8.7552,8.7938,328643,0
2015-09-04,8.6769,8.7321,8.6453,8.7321,212035,0
2015-09-08,8.8264,8.8589,8.8002,8.8181,375080,0
2015-09-09,8.8881,8.8881,8.7152,8.7469,182440,0
2015-09-10,8.7552,8.7938,8.7321,8.7809,153139,0
2015-09-11,8.7469,8.7636,8.7152,8.7636,108952,0
2015-09-14,8.7866,8.7866,8.7152,8.7321,132681,0
2015-09-15,8.7398,8.8002,8.7398,8.7866,131150,0
2015-09-16,8.81,8.8505,8.7469,8.8423,67372,0
2015-09-17,8.81,8.8965,8.8002,8.8505,85628,0
2015-09-18,8.81,8.834,8.7469,8.7552,128337,0
2015-09-21,8.7809,8.8505,8.7728,8.7809,65621,0
2015-09-22,8.7469,8.7469,8.6761,8.7071,118855,0
2015-09-23,8.6925,8.7389,8.6925,8.7143,88138,0
2015-09-24,8.6444,8.6925,8.6209,8.6925,119161,0
2015-09-25,8.6997,8.7636,8.6608,8.6761,118094,0
2015-09-28,8.6137,8.6279,8.4776,8.5095,335107,0
2015-09-29,8.4693,8.5357,8.4074,8.4232,257815,0
2015-09-30,8.4776,8.5264,8.4612,8.4612,319517,0
2015-10-01,8.4693,8.4776,8.3994,8.4612,210146,0
2015-10-02,8.4074,8.5357,8.3994,8.5357,224684,0
2015-10-05,8.5407,8.6925,8.5407,8.6843,161887,0
2015-10-06,8.6209,8.6689,8.6137,8.6514,119235,0
2015-10-07,8.6279,8.7938,8.5964,8.7636,453479,0
2015-10-08,8.6997,8.8264,8.6997,8.81,170442,0
2015-10-09,8.8264,8.8264,8.7389,8.7938,239475,0
2015-10-12,8.7636,8.81,8.7552,8.7728,121349,0
2015-10-13,8.7809,8.7938,8.7143,8.7143,136554,0
2015-10-14,8.7143,8.7645,8.6761,8.7313,223649,0
2015-10-15,8.7645,8.9133,8.7389,8.9133,402819,0
2015-10-16,8.932,9.0111,8.932,9.0111,339922,0
2015-10-19,8.995,9.1046,8.9809,9.1046,375085,0
2015-10-20,9.1294,9.1381,9.0772,9.099,149724,0
2015-10-21,9.1457,9.1457,9.0336,9.0336,100861,0
2015-10-22,9.0926,9.1046,9.0252,9.0336,196088,0
2015-10-23,9.1294,9.1294,9.0252,9.0252,80687,0
2015-10-26,8.9875,9.0111,8.8834,8.8834,104121,0
2015-10-27,8.8834,8.8983,8.8348,8.8524,98982,0
2015-10-28,8.8109,8.9133,8.8109,8.8899,100735,0
2015-10-29,8.8834,8.8983,8.8348,8.8524,122287,0
2015-10-30,8.8899,9.0336,8.8746,8.9809,291307,0
2015-11-02,9.0111,9.0926,8.9406,9.0678,223823,0
2015-11-03,9.0185,9.0252,8.932,8.9469,193628,0
2015-11-04,8.9469,9.099,8.8834,9.0926,1017299,0
2015-11-05,9.099,9.2331,9.099,9.2177,724324,0
2015-11-06,9.2331,9.2899,9.179,9.1935,298575,0
2015-11-09,9.179,9.2177,9.0336,9.0421,187117,0
2015-11-10,8.995,9.0592,8.995,9.0111,140957,0
2015-11-11,9.0026,9.0111,8.9069,8.9069,96349,0
2015-11-12,8.8899,8.9133,8.8433,8.8673,67410,0
2015-11-13,8.8524,8.8524,8.8191,8.8264,85575,0
2015-11-16,8.8524,8.9133,8.8191,8.8673,120284,0
2015-11-17,8.8834,8.8899,8.81,8.8264,104050,0
2015-11-18,8.81,8.8746,8.81,8.8616,113240,0
2015-11-19,8.8746,8.9069,8.8616,8.8616,132237,0
2015-11-20,8.8616,8.9069,8.7938,8.8181,111752,0
2015-11-23,8.8348,8.8616,8.7938,8.81,138323,0
2015-11-24,8.8002,8.8673,8.7809,8.8524,120809,0
2015-11-25,8.8616,8.8616,8.7543,8.7543,131121,0
2015-11-27,8.746,8.81,8.7125,8.8002,38492,0
2015-11-30,8.8348,8.8433,8.7379,8.7379,227099,0
2015-12-01,8.7636,8.8983,8.7636,8.8983,263103,0
2015-12-02,8.8673,8.8983,8.8433,8.8433,143803,0
2015-12-03,8.8181,8.8524,8.7297,8.746,128030,0
2015-12-04,8.6997,8.7636,8.6826,8.7379,467487,0
2015-12-07,8.7053,8.7125,8.5695,8.5695,221387,0
2015-12-08,8.463,8.5695,8.463,8.5524,326806,0
2015-12-09,8.5524,8.6254,8.5043,8.5301,246345,0
2015-12-10,8.538,8.5604,8.4883,8.5125,151732,0
2015-12-11,8.4578,8.4578,8.3105,8.3441,325065,0
2015-12-14,8.3598,8.4083,8.2139,8.2552,381301,0
2015-12-15,8.2636,8.3598,8.2636,8.3353,349651,0
2015-12-16,8.4093,8.4587,8.3773,8.4587,243350,0
2015-12-17,8.4409,8.4739,8.3773,8.4258,406651,0
2015-12-18,8.4093,8.4497,8.3773,8.4002,298441,0
2015-12-21,8.4331,8.4497,8.3685,8.417,285403,0
2015-12-22,8.417,8.506,8.417,8.4901,292195,0
2015-12-23,8.498,8.6037,8.498,8.5463,423617,0
2015-12-24,8.506,8.5795,8.498,8.5795,193294,0
2015-12-28,8.5795,8.5795,8.498,8.5463,186367,0
2015-12-29,8.5399,8.6003,8.5399,8.5463,345061,0
2015-12-30,8.5463,8.5544,8.4901,8.5141,273121,0
2015-12-31,8.417,8.5544,8.417,8.4901,320321,0
2016-01-04,8.2628,8.4093,8.2377,8.3685,368013,0
2016-01-05,8.4331,8.5319,8.3441,8.3685,263855,0
2016-01-06,8.3441,8.3441,8.2715,8.3105,252848,0
2016-01-07,8.2457,8.2457,8.1565,8.2053,275347,0
2016-01-08,8.3598,8.5231,8.1565,8.165,175725,0
2016-01-11,8.2139,8.2139,8.0554,8.1565,209966,0
2016-01-12,8.1312,8.2209,8.0837,8.1726,347624,0
2016-01-13,8.165,8.2053,7.9023,7.9265,227814,0
2016-01-14,7.9098,7.9995,7.8282,7.9837,209948,0
2016-01-15,7.8115,7.8198,7.5898,7.5898,949843,0
2016-01-19,7.6884,7.6884,7.5571,7.6142,477354,0
2016-01-20,7.3516,7.4502,7.2939,7.3431,1180178,0
2016-01-21,7.3516,7.4421,7.3431,7.368,1116662,0
2016-01-22,7.4091,7.6142,7.4091,7.598,323552,0
2016-01-25,7.4663,7.598,7.4256,7.4913,197910,0
2016-01-26,7.4584,7.5817,7.4336,7.5571,181221,0
2016-01-27,7.5898,7.6063,7.5077,7.5077,134590,0
2016-01-28,7.5404,7.6142,7.5159,7.598,198888,0
2016-01-29,7.6801,7.7615,7.6142,7.7212,243282,0
2016-02-01,7.7129,7.8198,7.6718,7.8115,376704,0
2016-02-02,7.7459,7.7459,7.6553,7.6718,136861,0
2016-02-03,7.7459,7.7539,7.639,7.7539,197547,0
2016-02-04,7.6964,7.7787,7.639,7.7787,139453,0
2016-02-05,7.7623,7.7623,7.5488,7.598,132580,0
2016-02-08,7.5159,7.5159,7.3187,7.3516,197807,0
2016-02-09,7.3187,7.3608,7.2613,7.2858,205952,0
2016-02-10,7.3105,7.3846,7.2613,7.2939,96356,0
2016-02-11,7.2119,7.376,7.1218,7.2447,260309,0
2016-02-12,7.3599,7.3925,7.2276,7.3925,140558,0
2016-02-16,7.4256,7.4256,7.3187,7.4256,103263,0
2016-02-17,7.517,7.5244,7.4256,7.4919,127632,0
2016-02-18,7.5416,7.5416,7.4256,7.4836,95513,0
2016-02-19,7.4669,7.4669,7.3922,7.4256,87422,0
2016-02-22,7.5416,7.5666,7.4754,7.5086,116578,0
2016-02-23,7.517,7.517,7.3839,7.4505,79543,0
2016-02-24,7.409,7.4423,7.3507,7.3507,122847,0
2016-02-25,7.409,7.5416,7.3672,7.5416,91657,0
2016-02-26,7.5253,7.5747,7.4919,7.5747,84260,0
2016-02-29,7.5997,7.6497,7.5583,7.5997,97020,0
2016-03-01,7.6665,7.7496,7.5915,7.7496,216055,0
2016-03-02,7.7327,7.7327,7.6497,7.6665,93418,0
2016-03-03,7.6914,7.7826,7.6747,7.7826,102124,0
2016-03-04,7.7826,7.8408,7.7826,7.824,101362,0
2016-03-07,7.799,7.8576,7.7744,7.8408,154374,0
2016-03-08,7.8324,7.874,7.741,7.741,94090,0
2016-03-09,7.741,7.8157,7.7245,7.8075,103113,0
2016-03-10,7.8492,7.8492,7.7163,7.7327,108884,0
2016-03-11,7.8075,7.8576,7.7826,7.8576,127744,0
2016-03-14,7.8492,7.874,7.7826,7.8075,212670,0
2016-03-15,7.7826,7.8064,7.7163,7.741,167087,0
2016-03-16,7.7497,7.8502,7.7243,7.8502,125490,0
2016-03-17,7.8756,7.9428,7.8339,7.9341,148804,0
2016-03-18,7.9341,7.9676,7.8756,7.9676,125177,0
2016-03-21,7.9676,7.9676,7.8923,7.9594,117809,0
2016-03-22,7.9259,7.9762,7.8923,7.9006,99794,0
2016-03-23,7.8756,7.9341,7.7915,7.8335,172172,0
2016-03-24,7.7581,7.7915,7.7268,7.7915,161173,0
2016-03-28,7.8335,7.8585,7.7664,7.8585,100150,0
2016-03-29,7.8167,7.8923,7.7747,7.884,130388,0
2016-03-30,7.9341,7.9341,7.8585,7.9341,167611,0
2016-03-31,7.9762,8.0435,7.9006,8.0435,1046320,0
2016-04-01,8.0267,8.0267,7.9676,8.0182,177136,0
2016-04-04,8.0182,8.0182,7.8671,7.8671,132407,0
2016-04-05,7.7998,7.842,7.7747,7.783,95762,0
2016-04-06,7.842,7.8756,7.7915,7.8502,402793,0
2016-04-07,7.842,7.8502,7.7581,7.8502,197625,0
2016-04-08,7.8756,7.9428,7.8585,7.9006,129411,0
2016-04-11,7.9594,7.9847,7.9175,7.9259,130408,0
2016-04-12,7.9594,7.9676,7.9091,7.9175,136433,0
2016-04-13,7.9516,8.0192,7.9516,8.0192,108321,0
2016-04-14,8.0021,8.0362,7.9431,8.0021,74786,0
2016-04-15,8.0021,8.0278,7.9599,7.9599,85521,0
2016-04-18,7.9855,8.0021,7.9599,8.0021,96994,0
2016-04-19,7.9938,8.0703,7.9855,8.0703,187376,0
2016-04-20,8.0362,8.0871,8.0277,8.0787,162304,0
2016-04-21,8.0953,8.0953,8.0278,8.0532,91677,0
2016-04-22,8.0532,8.0871,8.0278,8.0871,92686,0
2016-04-25,8.0447,8.1041,8.0278,8.0447,75149,0
2016-04-26,8.0447,8.0619,8.0362,8.0619,126781,0
2016-04-27,8.0787,8.1294,8.0703,8.1294,93858,0
2016-04-28,8.0619,8.1547,8.0532,8.0703,111536,0
2016-04-29,8.0787,8.0947,7.9768,8.0362,228684,0
2016-05-02,8.0278,8.1381,8.0022,8.1211,169295,0
2016-05-03,8.0787,8.0787,7.9855,8.0362,124314,0
2016-05-04,7.9599,7.9938,7.926,7.926,82698,0
2016-05-05,7.9516,7.9599,7.8155,7.8325,275762,0
2016-05-06,7.858,7.9343,7.8496,7.9343,124393,0
2016-05-09,7.8836,8.0021,7.8665,8.0021,151006,0
2016-05-10,7.9768,8.0953,7.9683,8.0953,220157,0
2016-05-11,8.0619,8.1041,7.9938,8.0703,152190,0
2016-05-12,8.0703,8.0829,7.9855,8.0619,96175,0
2016-05-13,8.0107,8.0532,7.9938,8.0192,96463,0
2016-05-16,8.0708,8.1221,8.0192,8.0878,150916,0
2016-05-17,8.0708,8.075,8.0192,8.0192,99934,0
2016-05-18,8.0278,8.1013,8.0107,8.0192,156052,0
2016-05-19,7.9851,8.0232,7.8905,7.9077,194251,0
2016-05-20,7.8649,8.0019,7.8649,7.9764,103457,0
2016-05-23,7.9935,8.0364,7.9248,7.9676,177484,0
2016-05-24,8.0364,8.0707,7.9509,8.0535,170439,0
2016-05-25,8.1051,8.1221,8.0594,8.0794,111013,0
2016-05-26,8.1051,8.1221,8.0535,8.0848,70144,0
2016-05-27,8.0535,8.1136,8.0535,8.0794,70636,0
2016-05-31,8.1221,8.1221,8.0535,8.0621,126624,0
2016-06-01,8.0708,8.1393,8.0621,8.1051,163646,0
2016-06-02,8.1051,8.165,8.0708,8.165,128108,0
2016-06-03,8.1051,8.1308,8.0621,8.1308,85605,0
2016-06-06,8.1221,8.2339,8.0962,8.1996,132714,0
2016-06-07,8.165,8.191,8.1308,8.191,88977,0
2016-06-08,8.165,8.2339,8.1565,8.2339,108965,0
2016-06-09,8.2163,8.2339,8.191,8.2251,160531,0
2016-06-10,8.1821,8.1988,8.0708,8.0708,132803,0
2016-06-13,8.0621,8.0962,8.0364,8.045,147929,0
2016-06-14,8.0192,8.0621,8.0107,8.0192,103427,0
2016-06-15,8.0279,8.0714,8.0106,8.0453,179909,0
2016-06-16,8.0192,8.0452,7.9888,8.0192,124927,0
2016-06-17,8.0018,8.0453,7.9933,8.0279,130292,0
2016-06-20,8.0714,8.1148,8.0192,8.0192,96286,0
2016-06-21,8.0279,8.0279,8.0018,8.0106,82609,0
2016-06-22,8.0018,8.0453,8.0018,8.0018,150287,0
2016-06-23,8.0539,8.1493,8.0365,8.0801,129670,0
2016-06-24,7.8632,7.9413,7.8025,7.8632,251969,0
2016-06-27,7.8112,7.8545,7.7506,7.7506,365782,0
2016-06-28,7.8632,7.9326,7.8459,7.8632,179408,0
2016-06-29,7.8979,8.0263,7.889,7.9847,264177,0
2016-06-30,8.0365,8.0887,7.976,8.0887,159867,0
2016-07-01,8.0714,8.1754,8.0714,8.1493,140923,0
2016-07-05,8.0539,8.1148,8.0106,8.1058,250854,0
2016-07-06,8.0887,8.1581,8.0539,8.1148,146303,0
2016-07-07,8.1407,8.1926,8.1233,8.1926,160918,0
2016-07-08,8.2358,8.2794,8.1926,8.2533,290191,0
2016-07-11,8.2967,8.2967,8.1058,8.2708,146927,0
2016-07-12,8.3398,8.3398,8.2448,8.3225,147963,0
2016-07-13,8.2967,8.331,8.2358,8.2881,172583,0
2016-07-14,8.3229,8.3931,8.2618,8.2968,181794,0
2016-07-15,8.2881,8.2968,8.2267,8.2618,65128,0
2016-07-18,8.3055,8.3055,8.2362,8.2968,105718,0
2016-07-19,8.2793,8.3055,8.2179,8.2793,257456,0
2016-07-20,8.3055,8.3318,8.2706,8.3318,184005,0
2016-07-21,8.3143,8.3493,8.2706,8.2968,287930,0
2016-07-22,8.3143,8.3758,8.2793,8.3758,147316,0
2016-07-25,8.3844,8.3844,8.2962,8.358,209128,0
2016-07-26,8.3758,8.3844,8.2793,8.3229,116933,0
2016-07-27,8.3407,8.4021,8.2881,8.3931,223189,0
2016-07-28,8.3844,8.4021,8.3493,8.4021,155162,0
2016-07-29,8.411,8.4542,8.3667,8.4542,229252,0
2016-08-01,8.411,8.4719,8.4102,8.4365,177225,0
2016-08-02,8.411,8.4533,8.3229,8.3493,91618,0
2016-08-03,8.3493,8.463,8.3493,8.4455,175065,0
2016-08-04,8.411,8.4286,8.3844,8.4021,108344,0
2016-08-05,8.4199,8.498,8.4199,8.4719,127031,0
2016-08-08,8.4811,8.4811,8.4199,8.4542,146711,0
2016-08-09,8.4286,8.4542,8.3758,8.3931,158642,0
2016-08-10,8.3844,8.4891,8.3667,8.4891,445238,0
2016-08-11,8.507,8.5328,8.4286,8.5158,146613,0
2016-08-12,8.498,8.5158,8.4719,8.4891,148821,0
2016-08-15,8.5158,8.6072,8.5158,8.5945,212064,0
2016-08-16,8.5866,8.612,8.5372,8.5866,292917,0
2016-08-17,8.6262,8.6353,8.5115,8.5291,228212,0
2016-08-18,8.565,8.6082,8.5472,8.574,131341,0
2016-08-19,8.556,8.6533,8.556,8.6082,152344,0
2016-08-22,8.617,8.6353,8.5642,8.6353,231385,0
2016-08-23,8.6624,8.6808,8.6092,8.6533,297220,0
2016-08-24,8.6878,8.6969,8.6262,8.6444,252236,0
2016-08-25,8.617,8.6878,8.6082,8.6878,181564,0
2016-08-26,8.6808,8.6935,8.5921,8.6353,68302,0
2016-08-29,8.6262,8.6717,8.6082,8.6533,148399,0
2016-08-30,8.6808,8.6969,8.6444,8.6969,111830,0
2016-08-31,8.7053,8.7053,8.6353,8.6624,129566,0
2016-09-01,8.6808,8.6935,8.5786,8.6624,348648,0
2016-09-02,8.7321,8.7599,8.6878,8.7416,92650,0
2016-09-06,8.7416,8.7737,8.7321,8.7599,96871,0
2016-09-07,8.7773,8.8201,8.7689,8.8023,128225,0
2016-09-08,8.8023,8.8116,8.7689,8.8116,176638,0
2016-09-09,8.7508,8.7589,8.6262,8.6444,184369,0
2016-09-12,8.6444,8.6969,8.6003,8.6878,124255,0
2016-09-13,8.617,8.6514,8.5141,8.538,166544,0
2016-09-14,8.5077,8.5705,8.472,8.4901,184998,0
2016-09-15,8.472,8.5705,8.472,8.5524,172734,0
2016-09-16,8.5524,8.5613,8.4901,8.5348,162988,0
2016-09-19,8.5524,8.6052,8.5348,8.5524,199780,0
2016-09-20,8.6052,8.6052,8.5436,8.5705,200066,0
2016-09-21,8.5705,8.6415,8.5613,8.6415,113851,0
2016-09-22,8.6779,8.7306,8.6661,8.7306,236565,0
2016-09-23,8.6953,8.7212,8.6235,8.6415,195166,0
2016-09-26,8.6052,8.6415,8.5613,8.5795,137348,0
2016-09-27,8.5705,8.6326,8.5705,8.6144,81772,0
2016-09-28,8.6052,8.6506,8.5524,8.6112,330402,0
2016-09-29,8.6052,8.6415,8.5705,8.6052,183618,0
2016-09-30,8.6779,8.6779,8.6052,8.6235,152358,0
2016-10-03,8.5974,8.6506,8.5705,8.6052,193120,0
2016-10-04,8.5885,8.6052,8.5524,8.5795,208154,0
2016-10-05,8.5524,8.5669,8.5257,8.5524,100485,0
2016-10-06,8.5613,8.5613,8.5257,8.5524,94219,0
2016-10-07,8.5348,8.5348,8.4901,8.5168,99701,0
2016-10-10,8.5168,8.5795,8.4811,8.5613,48298,0
2016-10-11,8.5168,8.5331,8.4481,8.4811,161984,0
2016-10-12,8.4811,8.4811,8.4365,8.4811,111630,0
2016-10-13,8.4099,8.4544,8.3383,8.4187,172338,0
2016-10-14,8.4365,8.472,8.4187,8.4544,194573,0
2016-10-17,8.3968,8.4057,8.3336,8.3428,170027,0
2016-10-18,8.3968,8.4236,8.3428,8.3607,95419,0
2016-10-19,8.3696,8.4146,8.3631,8.3877,101350,0
2016-10-20,8.3696,8.3968,8.3607,8.3877,152177,0
2016-10-21,8.3428,8.4013,8.3247,8.3786,59561,0
2016-10-24,8.4146,8.4417,8.3786,8.3922,170111,0
2016-10-25,8.3786,8.4057,8.3607,8.3786,122204,0
2016-10-26,8.3068,8.3607,8.2977,8.3158,83449,0
2016-10-27,8.2797,8.3168,8.2257,8.2349,135942,0
2016-10-28,8.2166,8.2349,8.1716,8.1989,150382,0
2016-10-31,8.2257,8.2257,8.1269,8.1359,322151,0
2016-11-01,8.1537,8.1808,8.1043,8.1449,209521,0
2016-11-02,8.1087,8.1339,8.0187,8.0278,192019,0
2016-11-03,8.0187,8.0636,7.9466,7.9466,241343,0
2016-11-04,7.9288,8.0278,7.9288,7.9917,139259,0
2016-11-07,8.0367,8.1449,8.0367,8.0908,199701,0
2016-11-08,8.0636,8.1087,8.0006,8.0187,412536,0
2016-11-09,7.8298,8.1448,7.8298,8.1359,396173,0
2016-11-10,8.1537,8.1537,8.0278,8.0817,151642,0
2016-11-11,8.0727,8.0817,7.9466,7.9466,254969,0
2016-11-14,7.9466,7.9917,7.8749,7.9107,220238,0
2016-11-15,7.8749,7.9645,7.8749,7.9017,255883,0
2016-11-16,7.8618,7.9709,7.8618,7.9435,338012,0
2016-11-17,7.9164,7.9651,7.889,7.9435,305200,0
2016-11-18,7.9164,7.9619,7.9164,7.9435,215948,0
2016-11-21,7.9435,8.0345,7.9435,8.0345,165119,0
2016-11-22,8.0708,8.1344,8.0226,8.08,296332,0
2016-11-23,8.0708,8.08,8.0345,8.0708,161824,0
2016-11-25,8.0891,8.1525,8.0891,8.1162,166171,0
2016-11-28,8.107,8.107,8.0618,8.0618,240841,0
2016-11-29,8.0345,8.0981,8.0253,8.0708,221223,0
2016-11-30,8.1162,8.1435,8.0253,8.0253,390479,0
2016-12-01,8.0345,8.0708,8.0116,8.0253,288824,0
2016-12-02,7.9982,8.0263,7.9527,7.9982,213348,0
2016-12-05,7.9709,7.9982,7.9435,7.9619,334683,0
2016-12-06,7.9343,8.0345,7.9253,8.0253,194568,0
2016-12-07,7.9889,8.0708,7.9799,8.0708,363782,0
2016-12-08,8.0253,8.0436,7.9527,8.0073,482571,0
2016-12-09,8.0618,8.0981,7.9982,8.08,590226,0
2016-12-12,8.0436,8.0981,8.0164,8.0618,354512,0
2016-12-13,8.0525,8.107,8.0253,8.0891,355400,0
2016-12-14,8.0852,8.1129,8.0579,8.0579,277790,0
2016-12-15,8.0212,8.1495,8.0118,8.1404,418473,0
2016-12-16,8.0852,8.1853,8.0852,8.1495,344420,0
2016-12-19,8.1495,8.168,8.1221,8.1221,668711,0
2016-12-20,8.1129,8.168,8.1038,8.1404,293974,0
2016-12-21,8.1129,8.2045,8.1113,8.2045,527165,0
2016-12-22,8.1589,8.2322,8.1495,8.2138,508144,0
2016-12-23,8.1953,8.2412,8.1771,8.1771,497165,0
2016-12-27,8.168,8.2412,8.168,8.2045,353571,0
2016-12-28,8.1953,8.2322,8.1404,8.168,644227,0
2016-12-29,8.168,8.2231,8.1311,8.1771,557789,0
2016-12-30,8.2231,8.2231,8.1771,8.2138,370163,0
2017-01-03,8.2138,8.3056,8.1311,8.1589,1486346,0
2017-01-04,8.168,8.3239,8.168,8.2688,1653857,0
2017-01-05,8.2138,8.333,8.2138,8.3148,1275428,0
2017-01-06,8.3148,8.4433,8.3148,8.4342,392890,0
2017-01-09,8.4249,8.4615,8.3697,8.3881,408030,0
2017-01-10,8.4342,8.4845,8.4156,8.4615,356311,0
2017-01-11,8.4524,8.5258,8.4524,8.4892,232680,0
2017-01-12,8.4707,8.4892,8.4066,8.4249,283650,0
2017-01-13,8.4524,8.4524,8.4249,8.4433,163207,0
2017-01-17,8.4156,8.5073,8.4066,8.4707,309655,0
2017-01-18,8.4672,8.5504,8.4672,8.5319,173992,0
2017-01-19,8.5504,8.5504,8.4672,8.5504,294935,0
2017-01-20,8.5783,8.5783,8.5411,8.569,154949,0
2017-01-23,8.5227,8.6153,8.4948,8.6058,240214,0
2017-01-24,8.6058,8.7265,8.6058,8.6985,302258,0
2017-01-25,8.7356,8.8005,8.7356,8.7911,204379,0
2017-01-26,8.782,8.8376,8.7253,8.8376,945961,0
2017-01-27,8.8654,8.8728,8.8376,8.8654,360282,0
2017-01-30,8.8376,8.8654,8.81,8.8468,257102,0
2017-01-31,8.8376,8.8844,8.8251,8.8844,119840,0
2017-02-01,8.9115,8.9489,8.8747,8.9207,212808,0
2017-02-02,8.9207,8.9677,8.8928,8.9631,335535,0
2017-02-03,8.9582,9.0602,8.9582,9.0411,258108,0
2017-02-06,9.0411,9.0792,9.0316,9.0792,186957,0
2017-02-07,9.0981,9.1237,9.0981,9.1056,309037,0
2017-02-08,9.0981,9.0981,9.0698,9.0981,157953,0
2017-02-09,9.1056,9.1429,9.1056,9.1429,128591,0
2017-02-10,9.1429,9.1716,9.1429,9.1621,170124,0
2017-02-13,9.1716,9.2447,9.1611,9.2177,190567,0
2017-02-14,9.209,9.2638,9.1993,9.2638,219737,0
2017-02-15,9.2882,9.3347,9.2598,9.3347,202063,0
2017-02-16,9.3347,9.3347,9.2882,9.326,172337,0
2017-02-17,9.2782,9.3076,9.2685,9.2685,92751,0
2017-02-21,9.2685,9.3163,9.2685,9.2979,141812,0
2017-02-22,9.2782,9.3347,9.2685,9.3076,152688,0
2017-02-23,9.326,9.3437,9.3076,9.3076,108239,0
2017-02-24,9.2882,9.326,9.2882,9.326,110472,0
2017-02-27,9.3347,9.3623,9.3163,9.3623,91171,0
2017-02-28,9.3623,9.3997,9.326,9.3997,280763,0
2017-03-01,9.4471,9.4748,9.4282,9.4471,530445,0
2017-03-02,9.4381,9.4471,9.3623,9.3721,165508,0
2017-03-03,9.3623,9.4045,9.3163,9.3163,118647,0
2017-03-06,9.3347,9.3819,9.2782,9.3721,219204,0
2017-03-07,9.326,9.3437,9.3163,9.3347,92442,0
2017-03-08,9.3347,9.3849,9.3163,9.3437,154882,0
2017-03-09,9.3437,9.3908,9.3163,9.3535,223992,0
2017-03-10,9.3721,9.4143,9.3721,9.3908,224083,0
2017-03-13,9.3819,9.4282,9.3819,9.4193,68740,0
2017-03-14,9.3908,9.4095,9.3437,9.3819,99049,0
2017-03-15,9.3997,9.511,9.3673,9.503,193931,0
2017-03-16,9.508,9.546,9.4798,9.4798,350161,0
2017-03-17,9.4798,9.527,9.2822,9.4996,109532,0
2017-03-20,9.4996,9.546,9.4897,9.4996,96583,0
2017-03-21,9.508,9.556,9.4143,9.4619,204117,0
2017-03-22,9.4332,9.4619,9.4243,9.4431,142444,0
2017-03-23,9.4243,9.4946,9.4243,9.4619,207212,0
2017-03-24,9.4619,9.4996,9.452,9.4798,51935,0
2017-03-27,9.452,9.4798,9.4243,9.4718,122205,0
2017-03-28,9.4798,9.527,9.4798,9.517,217629,0
2017-03-29,9.527,9.575,9.4897,9.565,225297,0
2017-03-30,9.556,9.669,9.508,9.622,329107,0
2017-03-31,9.64,9.698,9.594,9.698,186165,0
2017-04-03,9.688,9.698,9.603,9.64,423567,0
2017-04-04,9.603,9.678,9.556,9.612,586809,0
2017-04-05,9.63,9.688,9.603,9.669,330235,0
2017-04-06,9.669,9.743,9.66,9.716,250576,0
2017-04-07,9.688,9.725,9.688,9.707,529793,0
2017-04-10,9.716,9.82,9.716,9.82,406970,0
2017-04-11,9.829,9.848,9.759,9.848,133249,0
2017-04-12,9.844,9.867,9.826,9.853,290758,0
2017-04-13,9.797,9.853,9.762,9.807,239225,0
2017-04-17,9.807,9.844,9.768,9.834,213079,0
2017-04-18,9.834,9.862,9.768,9.807,426986,0
2017-04-19,9.816,9.853,9.792,9.834,403272,0
2017-04-20,9.834,9.921,9.807,9.882,318701,0
2017-04-21,9.872,9.911,9.837,9.882,264068,0
2017-04-24,9.93,9.986,9.921,9.958,298647,0
2017-04-25,9.967,10.043,9.958,9.986,330738,0
2017-04-26,10.015,10.063,10.006,10.043,383124,0
2017-04-27,10.043,10.091,10.025,10.081,190158,0
2017-04-28,10.11,10.126,10.072,10.12,260668,0
2017-05-01,10.12,10.12,10.058,10.063,275282,0
2017-05-02,10.072,10.11,10.063,10.11,294370,0
2017-05-03,10.091,10.139,10.072,10.139,199499,0
2017-05-04,10.13,10.13,10.072,10.091,176914,0
2017-05-05,10.063,10.1,10.034,10.053,170337,0
2017-05-08,10.043,10.063,10.034,10.058,111109,0
2017-05-09,10.072,10.11,10.072,10.11,184232,0
2017-05-10,10.081,10.081,10.043,10.043,162271,0
2017-05-11,10.043,10.063,10.02,10.025,286713,0
2017-05-12,10.006,10.063,9.991,10.043,148239,0
2017-05-15,10.034,10.077,10.015,10.072,155324,0
2017-05-16,10.081,10.081,10.053,10.072,134322,0
2017-05-17,10.021,10.031,9.906,9.925,251609,0
2017-05-18,9.916,10.011,9.886,9.916,102679,0
2017-05-19,9.963,10.031,9.944,10.011,71060,0
2017-05-22,9.981,10.011,9.981,10.001,128377,0
2017-05-23,10.001,10.049,9.972,10.031,141611,0
2017-05-24,10.011,10.049,10.002,10.021,82408,0
2017-05-25,10.04,10.059,10.011,10.049,149314,0
2017-05-26,10.021,10.059,10.021,10.049,63646,0
2017-05-30,10.021,10.059,10.021,10.049,78319,0
2017-05-31,10.059,10.059,10.011,10.031,96757,0
2017-06-01,10.04,10.154,10.031,10.078,222448,0
2017-06-02,10.096,10.116,10.068,10.078,173163,0
2017-06-05,10.078,10.164,10.078,10.164,110681,0
2017-06-06,10.136,10.183,10.078,10.136,143150,0
2017-06-07,10.126,10.165,10.116,10.164,115629,0
2017-06-08,10.174,10.212,10.136,10.183,103195,0
2017-06-09,10.183,10.221,10.126,10.146,101631,0
2017-06-12,10.106,10.136,10.078,10.087,92210,0
2017-06-13,10.096,10.174,10.059,10.136,106150,0
2017-06-14,10.136,10.193,10.136,10.154,135001,0
2017-06-15,10.142,10.17,10.082,10.151,141121,0
2017-06-16,10.142,10.192,10.092,10.092,115197,0
2017-06-19,10.142,10.248,10.122,10.248,174431,0
2017-06-20,10.218,10.278,10.17,10.18,249658,0
2017-06-21,10.218,10.248,10.189,10.248,145620,0
2017-06-22,10.208,10.238,10.17,10.17,120681,0
2017-06-23,10.189,10.286,10.142,10.286,153997,0
2017-06-26,10.276,10.324,10.228,10.228,179734,0
2017-06-27,10.248,10.286,10.207,10.228,123938,0
2017-06-28,10.208,10.286,10.18,10.258,118600,0
2017-06-29,10.266,10.266,10.17,10.218,87191,0
2017-06-30,10.198,10.286,10.184,10.238,89534,0
2017-07-03,10.238,10.25,10.189,10.218,97007,0
2017-07-05,10.198,10.208,10.082,10.142,179383,0
2017-07-06,10.16,10.18,10.073,10.102,175241,0
2017-07-07,10.132,10.228,10.044,10.17,170107,0
2017-07-10,10.189,10.546,10.189,10.536,652273,0
2017-07-11,10.546,10.546,10.45,10.528,434361,0
2017-07-12,10.536,10.624,10.508,10.595,325346,0
2017-07-13,10.614,10.673,10.604,10.644,159346,0
2017-07-14,10.614,10.751,10.604,10.711,184187,0
2017-07-17,10.653,10.78,10.653,10.741,166759,0
2017-07-18,10.761,10.79,10.711,10.77,169571,0
2017-07-19,10.77,10.838,10.761,10.77,222936,0
2017-07-20,10.78,10.809,10.78,10.809,187772,0
2017-07-21,10.809,10.848,10.804,10.848,105823,0
2017-07-24,10.828,10.865,10.828,10.858,204060,0
2017-07-25,10.858,10.877,10.838,10.848,154619,0
2017-07-26,10.838,10.887,10.809,10.819,242348,0
2017-07-27,10.848,10.858,10.809,10.828,179290,0
2017-07-28,10.702,10.848,10.702,10.848,91358,0
2017-07-31,10.858,10.907,10.852,10.897,164946,0
2017-08-01,10.916,11.033,10.897,10.965,217552,0
2017-08-02,11.014,11.052,10.926,11.014,326700,0
2017-08-03,10.965,11.004,10.907,10.918,265771,0
2017-08-04,10.935,10.975,10.907,10.926,168936,0
2017-08-07,10.965,11.014,10.945,10.999,161407,0
2017-08-08,11.004,11.062,10.975,10.994,236359,0
2017-08-09,10.985,10.985,10.926,10.952,142165,0
2017-08-10,10.907,10.907,10.731,10.741,269298,0
2017-08-11,10.653,10.916,10.595,10.868,265047,0
2017-08-14,10.868,10.935,10.868,10.907,183862,0
2017-08-15,10.907,10.935,10.887,10.887,147643,0
2017-08-16,10.935,10.945,10.897,10.945,116466,0
2017-08-17,10.916,10.955,10.858,10.858,187228,0
2017-08-18,10.868,10.917,10.819,10.907,120266,0
2017-08-21,10.868,10.897,10.838,10.848,137073,0
2017-08-22,10.848,10.927,10.848,10.927,72740,0
2017-08-23,10.887,10.946,10.887,10.927,112277,0
2017-08-24,10.946,10.976,10.936,10.946,90248,0
2017-08-25,10.946,10.995,10.946,10.995,55464,0
2017-08-28,10.986,10.986,10.927,10.956,83771,0
2017-08-29,10.927,10.976,10.887,10.946,166061,0
2017-08-30,10.966,11.005,10.927,11.005,78910,0
2017-08-31,11.005,11.084,10.986,11.054,103210,0
2017-09-01,11.054,11.192,11.054,11.172,115388,0
2017-09-05,11.123,11.128,11.005,11.064,115636,0
2017-09-06,11.044,11.084,11.035,11.044,73645,0
2017-09-07,11.044,11.074,11.025,11.044,70344,0
2017-09-08,11.035,11.064,11.025,11.054,65939,0
2017-09-11,11.084,11.143,11.064,11.104,181853,0
2017-09-12,11.123,11.153,11.104,11.143,85947,0
2017-09-13,11.143,11.202,11.133,11.202,166728,0
2017-09-14,11.202,11.202,11.143,11.172,128095,0
2017-09-15,11.133,11.231,11.133,11.192,157246,0
2017-09-18,11.192,11.231,11.167,11.212,137288,0
2017-09-19,11.331,11.331,11.231,11.281,219059,0
2017-09-20,11.281,11.299,11.231,11.291,142899,0
2017-09-21,11.251,11.251,11.182,11.202,111062,0
2017-09-22,11.132,11.182,11.112,11.152,238310,0
2017-09-25,11.063,11.122,11.013,11.023,154883,0
2017-09-26,11.023,11.033,10.924,10.984,109619,0
2017-09-27,10.934,10.993,10.865,10.904,183702,0
2017-09-28,10.934,11.003,10.855,10.993,157518,0
2017-09-29,11.013,11.083,10.984,11.063,134214,0
2017-10-02,11.063,11.182,11.043,11.142,268115,0
2017-10-03,11.142,11.182,11.083,11.142,180973,0
2017-10-04,11.112,11.182,11.112,11.152,116258,0
2017-10-05,11.132,11.281,11.132,11.241,124558,0
2017-10-06,11.212,11.261,11.182,11.202,98806,0
2017-10-09,11.192,11.251,11.172,11.231,77093,0
2017-10-10,11.241,11.271,11.221,11.231,104295,0
2017-10-11,11.212,11.271,11.212,11.261,90716,0
2017-10-12,11.261,11.291,11.261,11.281,58177,0
2017-10-13,11.261,11.39,11.261,11.36,144085,0
2017-10-16,11.39,11.421,11.37,11.39,123203,0
2017-10-17,11.37,11.43,11.37,11.39,163805,0
2017-10-18,11.39,11.44,11.38,11.39,143663,0
2017-10-19,11.36,11.48,11.36,11.36,307325,0
2017-10-20,11.38,11.46,11.38,11.46,253777,0
2017-10-23,11.42,11.44,11.34,11.38,163659,0
2017-10-24,11.36,11.41,11.36,11.38,138130,0
2017-10-25,11.37,11.4,11.28,11.29,198220,0
2017-10-26,11.32,11.32,11.22,11.22,121637,0
2017-10-27,11.17,11.27,11.17,11.25,146959,0
2017-10-30,11.27,11.37,11.27,11.3186,141391,0
2017-10-31,11.37,11.43,11.3655,11.42,168346,0
2017-11-01,11.43,11.5,11.43,11.5,153943,0
2017-11-02,11.45,11.505,11.45,11.49,125491,0
2017-11-03,11.52,11.54,11.49,11.54,125284,0
2017-11-06,11.54,11.62,11.51,11.55,373541,0
2017-11-07,11.52,11.5799,11.52,11.55,335337,0
2017-11-08,11.55,11.62,11.533,11.6,134874,0
2017-11-09,11.55,11.59,11.48,11.53,141798,0
2017-11-10,11.53,11.67,11.53,11.65,132129,0
