Date,Open,High,Low,Close,Volume,OpenInt
2007-09-25,10.038,10.038,10.038,10.038,0,0
2007-09-26,10.038,10.295,10.014,10.138,670417,0
2007-09-27,10.138,10.339,10.038,10.063,74714,0
2007-09-28,10.089,10.291,10.063,10.24,114561,0
2007-10-01,10.24,10.291,10.038,10.038,65346,0
2007-10-02,10.05,10.291,10.05,10.083,99814,0
2007-10-03,10.138,10.138,10.038,10.038,61164,0
2007-10-04,10.063,10.114,10.063,10.074,17532,0
2007-10-05,10.089,10.134,10.038,10.038,20322,0
2007-10-08,10.074,10.134,10.053,10.134,14546,0
2007-10-09,10.134,10.138,10.05,10.103,28487,0
2007-10-10,10.114,10.149,10.069,10.138,19125,0
2007-10-11,10.138,10.291,10.089,10.089,21316,0
2007-10-12,10.114,10.165,10.063,10.165,9164,0
2007-10-15,10.165,10.189,10.138,10.189,3189,0
2007-10-16,10.124,10.291,10.063,10.165,31281,0
2007-10-17,10.274,10.291,10.114,10.165,21915,0
2007-10-18,10.204,10.224,10.114,10.165,16136,0
2007-10-19,10.214,10.214,10.114,10.114,14942,0
2007-10-22,10.089,10.183,10.045,10.045,19927,0
2007-10-23,10.05,10.063,10.038,10.045,22712,0
2007-10-24,9.969,10.079,9.889,10.038,57778,0
2007-10-25,10.045,10.079,10.038,10.045,25901,0
2007-10-26,10.063,10.063,10.038,10.045,39844,0
2007-10-29,10.038,10.063,10.032,10.063,5778,0
2007-10-30,10.038,10.129,10.038,10.038,40049,0
2007-10-31,10.045,10.165,10.045,10.138,23905,0
2007-11-01,10.119,10.119,10.038,10.038,37656,0
2007-11-02,10.045,10.045,10.038,10.038,11555,0
2007-11-05,10.038,10.045,10.038,10.038,3386,0
2007-11-06,10.045,10.045,10.038,10.038,16339,0
2007-11-07,9.862,10.032,9.787,9.787,60366,0
2007-11-08,9.787,9.837,9.787,9.798,47017,0
2007-11-09,9.798,9.837,9.787,9.787,35266,0
2007-11-12,9.862,9.963,9.817,9.963,24904,0
2007-11-13,9.963,10.02,9.542,9.912,151419,0
2007-11-14,9.889,10.014,9.762,9.912,52202,0
2007-11-15,9.787,9.988,9.542,9.874,29685,0
2007-11-16,9.912,9.948,9.844,9.844,13947,0
2007-11-19,9.787,9.787,9.2904,9.2904,51003,0
2007-11-20,9.3099,9.3362,7.0371,8.1315,308414,0
2007-11-21,8.1315,8.1315,7.7992,8.0214,181500,0
2007-11-23,8.1256,8.2704,8.0859,8.2704,30479,0
2007-11-26,8.2406,8.5121,8.0761,8.3316,93844,0
2007-11-27,8.1315,8.5826,7.9808,8.579,152018,0
2007-11-28,8.4585,8.7324,8.3171,8.719,111969,0
2007-11-29,8.2831,8.7579,8.2831,8.7324,84277,0
2007-11-30,8.7741,9.1797,8.0817,9.1043,79496,0
2007-12-03,8.9593,8.9593,8.5427,8.7877,121928,0
2007-12-04,8.709,9.0292,8.6829,8.7579,88259,0
2007-12-05,9.0348,9.0348,8.7841,8.9845,69734,0
2007-12-06,8.8839,9.0348,8.7398,8.8644,140063,0
2007-12-07,8.6883,8.9845,8.6883,8.8337,106991,0
2007-12-10,8.7324,9.0348,8.6576,8.9593,127113,0
2007-12-11,8.8337,8.9249,8.7324,8.7579,125114,0
2007-12-12,8.7324,8.9091,8.7324,8.8039,126710,0
2007-12-13,8.6883,8.9538,8.6784,8.8337,112568,0
2007-12-14,8.7398,8.8428,8.709,8.8428,46418,0
2007-12-17,8.8084,8.8839,8.6829,8.7841,152811,0
2007-12-18,8.7841,8.9743,8.7632,8.8382,26895,0
2007-12-19,8.7841,9.1864,8.7841,8.7877,99019,0
2007-12-20,8.7841,8.9091,8.0355,8.5568,113763,0
2007-12-21,8.4585,8.5324,8.0817,8.2219,223144,0
2007-12-24,8.2219,8.4077,8.2056,8.3256,78499,0
2007-12-26,8.348,8.4279,8.0906,8.2056,243474,0
2007-12-27,8.1315,8.2158,8.0611,8.186,130100,0
2007-12-28,8.1069,8.3316,8.0859,8.2874,167624,0
2007-12-31,8.2056,8.3171,8.162,8.2524,182299,0
2008-01-02,8.2056,8.4033,8.1809,8.4033,136381,0
2008-01-03,8.4472,8.6883,8.4472,8.6883,84260,0
2008-01-04,8.6477,8.7741,8.5427,8.5622,43828,0
2008-01-07,8.5826,8.7281,8.4165,8.5673,48572,0
2008-01-08,8.6342,8.8039,8.3428,8.4823,64749,0
2008-01-09,8.5068,8.5121,8.4077,8.4981,21714,0
2008-01-10,8.4339,8.644,8.4077,8.644,46026,0
2008-01-11,8.5826,9.4104,8.5826,8.9593,38255,0
2008-01-14,8.9333,9.507,8.8337,8.9593,42035,0
2008-01-15,8.8839,9.11,8.7398,8.9593,63556,0
2008-01-16,8.8606,9.0852,8.6684,8.9994,45545,0
2008-01-17,8.9333,9.0795,8.4077,8.4823,88852,0
2008-01-18,8.5427,8.83,8.0958,8.2107,96329,0
2008-01-22,7.7809,7.9752,7.6841,7.845,114959,0
2008-01-23,7.789,8.0306,7.6352,8.0306,80196,0
2008-01-24,8.1555,8.3119,7.9808,8.2831,74701,0
2008-01-25,8.2576,8.5324,8.0817,8.1674,47817,0
2008-01-28,8.1725,8.4472,8.0562,8.3665,44231,0
2008-01-29,8.3316,8.6342,8.3316,8.6043,42235,0
2008-01-30,8.5568,8.709,8.5324,8.709,33473,0
2008-01-31,8.5489,8.6089,8.4875,8.5871,35067,0
2008-02-01,8.5735,8.5735,8.3823,8.5121,42638,0
2008-02-04,8.5288,8.5288,8.348,8.4585,32474,0
2008-02-05,8.4077,8.4367,7.7336,8.3366,63556,0
2008-02-06,8.4585,8.579,8.4339,8.4339,43234,0
2008-02-07,8.4217,8.5568,8.3823,8.4367,45627,0
2008-02-08,8.3823,8.4419,8.2951,8.3516,107194,0
2008-02-11,8.3823,8.6342,8.2874,8.6089,62162,0
2008-02-12,8.8183,8.8247,8.617,8.709,27935,0
2008-02-13,8.7324,8.7579,8.5926,8.673,48615,0
2008-02-14,8.6342,8.7028,8.4339,8.4524,54363,0
2008-02-15,8.4165,8.4165,8.2311,8.3428,61762,0
2008-02-19,8.4165,8.4823,8.1809,8.2107,59680,0
2008-02-20,8.1315,8.186,7.9808,8.0355,60568,0
2008-02-21,7.9808,8.0702,7.9611,8.0306,31281,0
2008-02-22,8.0256,8.0405,7.8956,8.0306,60170,0
2008-02-25,8.0817,8.0958,7.9156,8.0058,76082,0
2008-02-26,7.9918,8.1452,7.9918,8.1452,76507,0
2008-02-27,8.0817,8.2311,8.0562,8.1555,61364,0
2008-02-28,8.1196,8.1674,8.0761,8.1196,35537,0
2008-02-29,8.0761,8.1128,7.8112,7.8352,152018,0
2008-03-03,7.8544,7.8999,7.7809,7.8544,31281,0
2008-03-04,7.8544,7.9097,7.5387,7.5387,65598,0
2008-03-05,7.7504,7.8352,7.6736,7.8057,69134,0
2008-03-06,7.7809,7.8297,7.7696,7.789,31281,0
2008-03-07,7.7393,7.7584,7.6656,7.7449,50035,0
2008-03-10,7.4687,7.5885,7.4283,7.5489,25901,0
2008-03-11,7.7087,7.7143,7.4842,7.7143,53988,0
2008-03-12,7.7551,7.7855,7.5489,7.6295,48710,0
2008-03-13,7.5489,7.6145,7.4539,7.6145,31679,0
2008-03-14,7.6785,7.6785,7.3074,7.4236,64949,0
2008-03-17,7.3074,7.3583,7.0819,7.2476,104851,0
2008-03-18,7.2521,7.4742,7.2376,7.4392,62361,0
2008-03-19,7.5286,7.5489,7.3287,7.3287,44627,0
2008-03-20,7.3484,7.6392,7.3484,7.5029,55247,0
2008-03-24,7.569,7.7336,7.4633,7.6953,104600,0
2008-03-25,7.7001,7.7001,7.5084,7.6601,50407,0
2008-03-26,7.5489,7.6656,7.4788,7.4889,66744,0
2008-03-27,7.5589,7.6295,7.5029,7.6295,37855,0
2008-03-28,7.6439,7.7033,7.5837,7.6905,23310,0
2008-03-31,7.7033,7.7809,7.7033,7.7336,46789,0
2008-04-01,7.7809,8.0164,7.7809,8.0164,52897,0
2008-04-02,7.9306,8.2831,7.9205,8.2056,93441,0
2008-04-03,8.1375,8.1555,8.0164,8.1555,38850,0
2008-04-04,8.2022,8.2056,8.0306,8.1555,50606,0
2008-04-07,8.1153,8.348,8.0521,8.3256,90254,0
2008-04-08,8.3559,8.3665,7.995,8.0455,98023,0
2008-04-09,8.0058,8.0455,7.7584,7.764,58279,0
2008-04-10,7.8544,7.8544,7.6193,7.6697,83876,0
2008-04-11,7.6697,7.7001,7.5544,7.6295,28695,0
2008-04-14,7.6239,7.6295,7.4842,7.6239,28259,0
2008-04-15,7.6352,7.7256,7.5331,7.6439,26443,0
2008-04-16,7.5387,7.7992,7.5387,7.7504,72719,0
2008-04-17,7.7809,7.8297,7.6295,7.8241,39888,0
2008-04-18,7.9097,8.1069,7.8709,8.0661,81203,0
2008-04-21,7.9047,8.0306,7.8297,8.0306,66624,0
2008-04-22,8.0661,8.0761,7.7809,7.9611,40991,0
2008-04-23,7.9693,7.9693,7.7256,7.7504,60417,0
2008-04-24,7.885,8.0058,7.6697,7.9918,53397,0
2008-04-25,8.0306,8.0306,7.8709,7.995,55388,0
2008-04-28,8.1069,8.1555,8,8,55113,0
2008-04-29,8.0107,8.0164,7.9156,7.9752,55417,0
2008-04-30,7.9918,7.995,7.8908,7.9097,50218,0
2008-05-01,7.9693,8.0214,7.8544,7.9453,45176,0
2008-05-02,8.1069,8.1759,8.0661,8.1674,50551,0
2008-05-05,8.1501,8.2406,8.1501,8.2022,17837,0
2008-05-06,8.2056,8.3611,8.186,8.3516,27850,0
2008-05-07,8.3256,8.3256,8.198,8.2576,21216,0
2008-05-08,8.2277,8.2524,8.2022,8.2363,31771,0
2008-05-09,8.186,8.2406,8.1809,8.2311,27189,0
2008-05-12,8.2056,8.2704,8.2056,8.2704,17891,0
2008-05-13,8.3316,8.3665,8.3223,8.3516,64440,0
2008-05-14,8.4339,8.5489,8.3516,8.5427,43134,0
2008-05-15,8.5568,8.6387,8.5182,8.598,68244,0
2008-05-16,8.5324,8.6477,8.4981,8.6043,63742,0
2008-05-19,8.5068,8.598,8.4585,8.4928,68552,0
2008-05-20,8.4585,8.4928,8.3725,8.4121,39419,0
2008-05-21,8.5023,8.5524,8.3779,8.3779,34404,0
2008-05-22,8.4823,8.5023,8.1315,8.3516,67153,0
2008-05-23,8.4077,8.4524,8.3516,8.4217,34534,0
2008-05-27,8.4928,8.4928,8.2652,8.3316,43079,0
2008-05-28,8.4121,8.4928,8.3611,8.4823,33236,0
2008-05-29,8.5226,8.5226,8.348,8.4585,56467,0
2008-05-30,8.4981,8.5324,8.3725,8.5324,22616,0
2008-06-02,8.5226,8.6576,8.4077,8.6278,66338,0
2008-06-03,8.6477,8.6639,8.5524,8.6387,40363,0
2008-06-04,8.6576,8.6576,8.5427,8.6089,39461,0
2008-06-05,8.6387,8.7243,8.6043,8.7243,31079,0
2008-06-06,8.9333,8.9593,8.7324,8.8606,80911,0
2008-06-09,8.5324,8.5324,8.4339,8.4823,35917,0
2008-06-10,8.5226,8.5226,8.2056,8.307,39370,0
2008-06-11,8.4033,8.4033,8.2363,8.3665,36918,0
2008-06-12,8.2915,8.3971,8.1809,8.2524,34764,0
2008-06-13,8.4077,8.4077,8.1725,8.2576,33073,0
2008-06-16,8.2576,8.2951,8.1128,8.2311,33013,0
2008-06-17,8.2618,8.2652,8.0859,8.1315,34459,0
2008-06-18,8.0817,8.1128,7.9752,8.0306,21664,0
2008-06-19,8.1315,8.1417,7.9693,8.0306,32285,0
2008-06-20,8.0306,8.1315,7.8544,8.1315,47285,0
2008-06-23,8.0958,8.0958,7.6785,7.7393,132413,0
2008-06-24,7.6736,7.7393,7.433,7.5442,66785,0
2008-06-25,7.5146,7.6545,7.5146,7.6479,99582,0
2008-06-26,7.5029,7.5544,7.2876,7.3787,54488,0
2008-06-27,7.4034,7.4034,7.1529,7.343,82361,0
2008-06-30,7.5544,7.5544,7.3528,7.5286,77609,0
2008-07-01,7.3933,7.5331,7.3933,7.5185,45398,0
2008-07-02,7.5994,7.6088,7.4136,7.4788,46867,0
2008-07-03,7.5785,7.5785,7.4034,7.419,13978,0
2008-07-07,7.4484,7.4633,7.3074,7.4539,45836,0
2008-07-08,7.6048,7.8791,7.0266,7.8791,94684,0
2008-07-09,7.7809,7.7809,7.5837,7.6239,17038,0
2008-07-10,7.7551,7.7584,7.5286,7.6048,20409,0
2008-07-11,7.3528,7.5589,7.3528,7.4982,68217,0
2008-07-14,7.5029,7.5029,7.1226,7.3484,31866,0
2008-07-15,7.2732,7.2732,6.9319,7.0266,43739,0
2008-07-16,7.0266,7.1928,6.9866,7.142,62383,0
2008-07-17,7.2029,7.6295,7.1875,7.2635,65605,0
2008-07-18,7.2825,7.5239,7.2225,7.5084,59999,0
2008-07-21,7.7033,7.7033,7.3885,7.4937,40795,0
2008-07-22,7.343,7.398,7.2635,7.3337,31999,0
2008-07-23,7.3674,7.5029,7.2876,7.419,59418,0
2008-07-24,7.3287,7.4842,7.1625,7.2277,41540,0
2008-07-25,7.3234,7.3337,7.1826,7.2635,33656,0
2008-07-28,7.2029,7.2825,7.0775,7.137,78428,0
2008-07-29,7.1775,7.2771,7.1226,7.243,57370,0
2008-07-30,7.3179,7.3179,7.142,7.2173,50411,0
2008-07-31,7.1322,7.2277,7.0819,7.1875,27178,0
2008-08-01,7.1529,7.243,7.1529,7.167,23037,0
2008-08-04,7.1928,7.1928,7.0819,7.1123,17981,0
2008-08-05,7.1775,7.3036,7.1722,7.2277,18456,0
2008-08-06,7.243,7.3337,7.1826,7.2825,39459,0
2008-08-07,7.2679,7.2732,7.1775,7.2331,24946,0
2008-08-08,7.2635,7.3528,7.1529,7.2825,28162,0
2008-08-11,7.1529,7.5331,7.1529,7.3234,40841,0
2008-08-12,7.4034,7.4034,7.2173,7.2277,35163,0
2008-08-13,7.2376,7.4034,7.1928,7.243,33420,0
2008-08-14,7.2771,7.3674,7.2521,7.2876,16239,0
2008-08-15,7.3484,7.3484,7.1875,7.2581,11464,0
2008-08-18,7.243,7.2876,7.0673,7.1271,29632,0
2008-08-19,7.0673,7.0967,6.942,6.942,33709,0
2008-08-20,6.942,7.0518,6.9369,7.0319,37050,0
2008-08-21,7.0421,7.1322,7.0223,7.1322,40228,0
2008-08-22,7.1973,7.1973,7.0018,7.1176,52768,0
2008-08-25,7.1123,7.1123,6.761,6.9211,51450,0
2008-08-26,6.942,7.0571,6.9269,7.0018,104149,0
2008-08-27,7.0169,7.0169,6.8765,7.0018,67242,0
2008-08-28,7.0223,7.1722,7.0018,7.0319,68532,0
2008-08-29,7.0518,7.0925,7.0118,7.0371,12924,0
2008-09-02,7.1271,7.1271,7.0266,7.0266,16987,0
2008-09-03,6.9915,7.137,6.9915,7.1123,36652,0
2008-09-04,7.0925,7.1322,6.9614,7.0018,43608,0
2008-09-05,6.9967,7.0018,6.8966,6.9016,75508,0
2008-09-08,7.0518,7.1625,6.7863,6.9513,49455,0
2008-09-09,7.0075,7.0075,6.6605,6.6908,81849,0
2008-09-10,6.7103,6.8413,6.7006,6.7912,57980,0
2008-09-11,6.766,6.766,6.6004,6.7054,45194,0
2008-09-12,6.3994,6.6052,6.3844,6.5754,54763,0
2008-09-15,6.2891,6.4096,6.1786,6.1937,51997,0
2008-09-16,5.8174,6.0681,5.6465,6.0482,105830,0
2008-09-17,5.9929,5.9981,5.2702,5.3955,283046,0
2008-09-18,5.1447,5.8323,5.0343,5.6917,226626,0
2008-09-19,6.1234,6.7912,6.1234,6.5702,160291,0
2008-09-22,6.5302,6.5302,5.8773,6.0332,80498,0
2008-09-23,6.0732,6.0934,5.5966,5.6315,128254,0
2008-09-24,5.7169,5.772,5.6616,5.7218,62877,0
2008-09-25,5.7319,6.0182,5.7269,5.9529,138390,0
2008-09-26,5.9176,5.9327,5.7471,5.8523,78907,0
2008-09-29,5.9076,5.9076,5.2652,5.3906,115963,0
2008-09-30,5.7471,5.7471,5.4208,5.6465,116573,0
2008-10-01,5.5315,6.1486,5.5261,5.9124,112744,0
2008-10-02,5.6718,6.008,5.5715,5.6315,113210,0
2008-10-03,5.7319,5.9679,5.6465,5.7218,102276,0
2008-10-06,5.6266,5.6266,5.0744,5.2901,217101,0
2008-10-07,5.1998,5.3706,4.9239,5.1447,193868,0
2008-10-08,4.7934,5.1145,4.658,4.9189,131793,0
2008-10-09,4.9189,5.0594,4.3167,4.3365,113078,0
2008-10-10,3.5134,5.0192,3.5134,4.0404,269838,0
2008-10-13,4.4921,4.954,4.3167,4.8787,148775,0
2008-10-14,5.1196,5.3055,4.9691,5.1097,172268,0
2008-10-15,5.0143,5.0192,4.4671,4.7128,103301,0
2008-10-16,4.7784,4.9389,4.5223,4.8537,126746,0
2008-10-17,4.7881,5.1646,4.6981,5.0445,85547,0
2008-10-20,5.1397,5.3204,5.0843,5.3204,80544,0
2008-10-21,5.2652,5.3706,5.23,5.3103,93572,0
2008-10-22,5.1699,5.2201,5.0294,5.1397,147221,0
2008-10-23,5.0994,5.3055,4.8686,5.0594,130328,0
2008-10-24,4.8186,5.0843,4.7231,4.974,64692,0
2008-10-27,4.9941,5.1348,4.8283,4.8838,61934,0
2008-10-28,5.0945,5.2351,5.0041,5.1097,54882,0
2008-10-29,5.2451,5.4759,5.2351,5.3406,55719,0
2008-10-30,5.436,5.5261,5.3204,5.4259,75069,0
2008-10-31,5.4208,5.6516,5.3153,5.521,46156,0
2008-11-03,5.5513,5.7521,5.5513,5.6664,92831,0
2008-11-04,5.7669,5.8724,5.7622,5.8523,41891,0
2008-11-05,5.8123,5.8426,5.6465,5.6516,77938,0
2008-11-06,5.6014,5.772,5.3153,5.3303,72604,0
2008-11-07,5.3103,5.4961,5.2953,5.3556,48509,0
2008-11-10,5.521,5.7319,5.3604,5.481,66939,0
2008-11-11,5.3455,5.466,5.1646,5.3655,63820,0
2008-11-12,5.2953,5.3153,5.1397,5.1397,89172,0
2008-11-13,5.1799,5.2854,4.8686,5.0843,55036,0
2008-11-14,4.9691,5.1196,4.9239,5.0945,30774,0
2008-11-17,5.0644,5.0744,4.8283,4.9839,83999,0
2008-11-18,4.9691,5.0744,4.7834,4.8283,128215,0
2008-11-19,4.7331,4.8636,4.6126,4.6177,46342,0
2008-11-20,4.5223,4.5526,4.1408,4.1408,88608,0
2008-11-21,4.1759,4.2915,4.1508,4.2865,153738,0
2008-11-24,4.5173,4.5824,4.407,4.5173,115575,0
2008-11-25,4.658,4.683,4.4822,4.5374,61983,0
2008-11-26,4.452,4.678,4.452,4.6428,68515,0
2008-11-28,4.6728,4.8485,4.668,4.8485,48702,0
2008-12-01,4.7582,4.7582,4.5675,4.5675,66935,0
2008-12-02,4.6228,4.8937,4.6024,4.668,98898,0
2008-12-03,4.668,4.8736,4.6278,4.8736,79522,0
2008-12-04,4.7784,4.9139,4.7733,4.8085,40710,0
2008-12-05,4.7582,4.8335,4.668,4.8135,67322,0
2008-12-08,4.8787,5.436,4.8787,5.1246,49987,0
2008-12-09,5.0143,5.0143,4.8437,4.8686,67780,0
2008-12-10,4.9691,4.9891,4.653,4.7934,81118,0
2008-12-11,4.5675,4.6629,4.4771,4.5322,50924,0
2008-12-12,4.4671,4.5625,4.3767,4.5526,139596,0
2008-12-15,4.3617,4.5775,4.3617,4.5275,118190,0
2008-12-16,4.5322,4.8135,4.5322,4.668,83482,0
2008-12-17,4.5574,4.8586,4.4671,4.7682,99103,0
2008-12-18,4.7128,4.8937,4.7128,4.8234,73438,0
2008-12-19,4.8234,4.8887,4.7231,4.8736,154064,0
2008-12-22,4.9439,5.0143,4.8386,4.899,59070,0
2008-12-23,4.7382,4.9891,4.7382,4.8736,111291,0
2008-12-24,4.9891,5.1646,4.9791,4.9791,52819,0
2008-12-26,5.0744,5.4006,5.0395,5.155,128705,0
2008-12-29,5.1447,5.3055,5.1196,5.1348,39224,0
2008-12-30,5.1196,5.3055,5.0796,5.3055,61970,0
2008-12-31,5.521,5.521,5.3153,5.451,92090,0
2009-01-02,5.4159,5.712,5.4159,5.6367,92139,0
2009-01-05,5.6217,5.6217,5.3455,5.6217,87861,0
2009-01-06,5.6818,5.9124,5.5665,5.9124,90266,0
2009-01-07,5.7571,5.8826,5.6568,5.7218,105271,0
2009-01-08,5.6616,5.712,5.6367,5.6616,48778,0
2009-01-09,5.742,5.742,5.5812,5.6217,30606,0
2009-01-12,5.5715,5.6217,5.521,5.5812,51528,0
2009-01-13,5.5966,5.6869,5.5315,5.6014,58881,0
2009-01-14,5.5315,5.5966,5.521,5.521,44666,0
2009-01-15,5.5111,5.5915,5.3757,5.5162,56049,0
2009-01-16,5.6014,5.772,5.5261,5.5812,83748,0
2009-01-20,5.6217,5.712,5.5162,5.5162,40615,0
2009-01-21,5.4759,5.9729,5.4759,5.8523,62483,0
2009-01-22,5.7471,5.9627,5.7069,5.8523,32253,0
2009-01-23,5.7069,6.023,5.7069,5.7922,73222,0
2009-01-26,5.8724,5.9981,5.7369,5.7922,43979,0
2009-01-27,5.7319,5.8473,5.6718,5.6718,40706,0
2009-01-28,5.6616,5.9477,5.6616,5.772,42344,0
2009-01-29,5.7669,5.8323,5.6516,5.7069,26417,0
2009-01-30,5.6917,5.772,5.6367,5.7069,18217,0
2009-02-02,5.6568,5.772,5.5966,5.7669,42310,0
2009-02-03,5.742,5.8375,5.742,5.8224,18966,0
2009-02-04,5.9076,5.9729,5.7218,5.7218,42653,0
2009-02-05,5.7218,5.7821,5.6968,5.6968,13065,0
2009-02-06,5.7571,5.9124,5.7571,5.772,22621,0
2009-02-09,5.7521,5.8473,5.6818,5.8375,44468,0
2009-02-10,5.8375,5.9176,5.772,5.8676,23707,0
2009-02-11,5.8724,5.9327,5.8473,5.9076,29646,0
2009-02-12,5.9029,5.9176,5.6367,5.7369,68282,0
2009-02-13,5.6465,5.8523,5.6465,5.8375,23583,0
2009-02-17,5.6869,5.7922,5.1046,5.2451,89871,0
2009-02-18,5.2501,5.5011,5.155,5.1998,72555,0
2009-02-19,5.23,5.3556,4.9839,5.1296,94316,0
2009-02-20,4.9189,5.1097,4.9139,5.0843,60483,0
2009-02-23,5.1196,5.1196,4.8787,4.9289,96667,0
2009-02-24,4.8838,4.9891,4.5875,4.9891,145243,0
2009-02-25,5.0143,5.1145,4.7983,5.1046,73208,0
2009-02-26,5.0694,5.1296,5.0694,5.0945,26987,0
2009-02-27,4.8937,5.0092,4.7682,4.8937,41912,0
2009-03-02,4.7784,4.8838,4.6126,4.6929,87526,0
2009-03-03,4.6478,4.688,4.3669,4.4472,85546,0
2009-03-04,4.5173,4.658,4.3567,4.6126,56607,0
2009-03-05,4.5474,4.5474,4.2816,4.3617,38011,0
2009-03-06,4.2314,4.4371,4.0958,4.3417,59911,0
2009-03-09,4.2314,4.3868,4.0706,4.156,66173,0
2009-03-10,3.9751,4.2915,3.9751,4.2612,119265,0
2009-03-11,4.2262,4.4019,4.2262,4.3819,71031,0
2009-03-12,4.3567,4.5425,4.2516,4.5173,45983,0
2009-03-13,4.5173,4.5725,4.5124,4.5275,23626,0
2009-03-16,4.5275,4.6981,4.5275,4.5928,41507,0
2009-03-17,4.5928,4.7331,4.5425,4.6981,44676,0
2009-03-18,4.7382,4.7834,4.6077,4.7834,42220,0
2009-03-19,4.8686,4.8937,4.6228,4.653,34394,0
2009-03-20,4.6126,4.7382,4.6126,4.6981,13570,0
2009-03-23,4.8887,4.9088,4.8033,4.9088,39577,0
2009-03-24,4.8838,4.9239,4.7784,4.7784,45009,0
2009-03-25,4.678,4.8838,4.678,4.7983,74454,0
2009-03-26,4.7881,5.0192,4.7881,4.9491,52642,0
2009-03-27,4.9189,4.9289,4.7582,4.8537,38799,0
2009-03-30,4.708,4.9791,4.6379,4.6629,29905,0
2009-03-31,4.8437,4.8636,4.7532,4.8437,24379,0
2009-04-01,4.708,4.8787,4.688,4.8736,41906,0
2009-04-02,4.9589,5.0744,4.9189,5.0544,49841,0
2009-04-03,4.9941,5.1447,4.9289,5.1447,33214,0
2009-04-06,5.1196,5.1348,4.8736,5.0694,79949,0
2009-04-07,5.0192,5.0796,4.9891,5.0694,29155,0
2009-04-08,5.0493,5.0694,4.9239,4.9239,20131,0
2009-04-09,4.9691,5.1145,4.9491,4.9589,48753,0
2009-04-13,4.9389,4.9839,4.7682,4.9389,67041,0
2009-04-14,4.934,4.964,4.6728,4.7482,55270,0
2009-04-15,4.683,4.7983,4.683,4.7983,21364,0
2009-04-16,4.9088,4.9088,4.7432,4.8838,54078,0
2009-04-17,4.899,5.0395,4.8787,4.9389,33473,0
2009-04-20,4.8437,4.8437,4.7128,4.7482,37832,0
2009-04-21,4.7532,4.8686,4.7482,4.8234,24627,0
2009-04-22,4.8234,4.8838,4.7682,4.7934,32843,0
2009-04-23,4.8283,4.8636,4.7784,4.7983,39899,0
2009-04-24,4.7881,4.9037,4.7881,4.8787,21555,0
2009-04-27,4.8085,4.9139,4.7934,4.7934,23015,0
2009-04-28,4.7633,4.8838,4.7633,4.8234,22504,0
2009-04-29,4.8135,4.9839,4.8135,4.8937,24150,0
2009-04-30,4.8937,5.0192,4.7983,4.9189,62446,0
2009-05-01,4.8887,5.0544,4.8887,5.0243,17832,0
2009-05-04,4.9491,5.1246,4.9491,5.1196,22644,0
2009-05-05,5.1397,5.1397,5.0493,5.0594,21863,0
2009-05-06,5.0694,5.1799,5.0445,5.1196,21125,0
2009-05-07,5.1348,5.1699,4.9941,5.0243,19744,0
2009-05-08,5.0343,5.1799,5.0143,5.1046,40137,0
2009-05-11,5.1348,5.1397,4.954,5.0192,41324,0
2009-05-12,5.0796,5.1246,4.9941,5.0493,45305,0
2009-05-13,5.0092,5.1145,5.0092,5.0594,30532,0
2009-05-14,5.0143,5.1348,5.0092,5.0843,60849,0
2009-05-15,5.0694,5.1498,5.0445,5.0445,30451,0
2009-05-18,5.1145,5.1848,5.0395,5.1196,40419,0
2009-05-19,5.1145,5.1799,5.0994,5.1598,119458,0
2009-05-20,5.2201,5.2351,5.1046,5.1196,28805,0
2009-05-21,5.0192,5.1145,5.0192,5.1046,26355,0
2009-05-22,5.1447,5.2151,5.1046,5.2151,40491,0
2009-05-26,5.155,5.2953,5.155,5.2901,34624,0
2009-05-27,5.2953,5.3354,5.23,5.2601,39650,0
2009-05-28,5.2351,5.3406,5.1998,5.3256,60159,0
2009-05-29,5.3055,5.5162,5.2953,5.5162,50149,0
2009-06-01,5.6217,5.6568,5.5612,5.6266,42865,0
2009-06-02,5.5564,5.6315,5.5315,5.5966,39860,0
2009-06-03,5.5463,5.6164,5.2551,5.436,88214,0
2009-06-04,5.4006,5.491,5.2901,5.4259,51626,0
2009-06-05,5.486,5.521,5.4708,5.4708,44319,0
2009-06-08,5.4708,5.5011,5.4259,5.486,45323,0
2009-06-09,5.3506,5.4006,5.2601,5.2601,46451,0
2009-06-10,5.1998,5.3604,5.1998,5.2901,25982,0
2009-06-11,5.3256,5.446,5.2953,5.3556,33389,0
2009-06-12,5.2652,5.466,5.2652,5.3906,20188,0
2009-06-15,5.3005,5.3655,5.1699,5.2854,25412,0
2009-06-16,5.3103,5.4208,5.2953,5.3706,18646,0
2009-06-17,5.3757,5.3906,5.1498,5.2551,78374,0
2009-06-18,5.2802,5.2901,5.2151,5.2802,58412,0
2009-06-19,5.2854,5.2901,5.2201,5.2901,144402,0
2009-06-22,5.3005,5.3005,5.1196,5.1747,27840,0
2009-06-23,5.2201,5.2351,5.1046,5.1949,58598,0
2009-06-24,5.1949,5.3604,5.1949,5.3204,39079,0
2009-06-25,5.3204,5.4309,5.3204,5.4259,51538,0
2009-06-26,5.446,5.4559,5.3604,5.3857,33094,0
2009-06-29,5.4006,5.451,5.3955,5.4208,35253,0
2009-06-30,5.4708,5.5812,5.4059,5.4108,45388,0
2009-07-01,5.4108,5.5564,5.4108,5.521,100709,0
2009-07-02,5.5011,5.5111,5.4208,5.5111,38562,0
2009-07-06,5.4608,5.5315,5.446,5.5315,21519,0
2009-07-07,5.5315,5.5315,5.4208,5.4208,28945,0
2009-07-08,5.4759,5.4759,5.3204,5.3256,26033,0
2009-07-09,5.3204,5.4259,5.3005,5.4259,13135,0
2009-07-10,5.3757,5.4309,5.3556,5.3857,36719,0
2009-07-13,5.451,5.451,5.1397,5.3204,70964,0
2009-07-14,5.4059,5.4159,5.3153,5.3506,37400,0
2009-07-15,5.3805,5.5261,5.3805,5.5162,21071,0
2009-07-16,5.441,5.5412,5.4108,5.506,38979,0
2009-07-17,5.5162,5.5162,5.446,5.4759,27467,0
2009-07-20,5.5111,5.5863,5.5011,5.5863,79419,0
2009-07-21,5.5863,5.7521,5.4559,5.4559,61045,0
2009-07-22,5.451,5.5812,5.451,5.5564,25730,0
2009-07-23,5.5812,5.8024,5.5812,5.6266,96923,0
2009-07-24,5.6465,5.712,5.5966,5.6968,37594,0
2009-07-27,5.7319,5.9076,5.6767,5.7471,80625,0
2009-07-28,5.7471,5.8724,5.7471,5.8274,42314,0
2009-07-29,5.8375,5.9124,5.6818,5.7169,78055,0
2009-07-30,5.7521,5.8826,5.7521,5.8274,45720,0
2009-07-31,5.7772,6.0182,5.7772,5.983,56525,0
2009-08-03,5.8724,6.0182,5.8724,5.9327,68294,0
2009-08-04,5.9679,6.008,5.9278,5.983,30183,0
2009-08-05,6.0182,6.0182,5.9327,5.9529,35855,0
2009-08-06,6.013,6.0182,5.8925,5.9124,35034,0
2009-08-07,5.9778,5.9929,5.9477,5.983,26562,0
2009-08-10,5.983,6.023,5.9627,5.9981,39923,0
2009-08-11,5.9778,6.0182,5.8676,5.8676,36157,0
2009-08-12,5.9278,6.1084,5.9278,6.023,21714,0
2009-08-13,6.013,6.0834,6.013,6.0482,37933,0
2009-08-14,6.0482,6.1031,5.9729,5.9878,35071,0
2009-08-17,5.9627,5.9627,5.8375,5.8473,72100,0
2009-08-18,5.8523,6.0482,5.8523,5.9176,39505,0
2009-08-19,5.8876,6.0632,5.8876,5.9578,43066,0
2009-08-20,5.9679,6.023,5.9679,6.023,38118,0
2009-08-21,6.023,6.1234,6.0182,6.0282,73298,0
2009-08-24,6.0282,6.1387,6.008,6.0433,53028,0
2009-08-25,6.0282,6.1738,5.9729,6.1234,56620,0
2009-08-26,6.1434,6.2039,6.0783,6.1084,88053,0
2009-08-27,6.1084,6.1434,5.9327,6.0482,60631,0
2009-08-28,6.0532,6.1284,6.0482,6.0532,35111,0
2009-08-31,6.0433,6.0681,5.9377,6.013,53780,0
2009-09-01,6.013,6.0532,5.8925,5.9076,46147,0
2009-09-02,5.8523,5.9878,5.8523,5.9778,28669,0
2009-09-03,5.9327,6.1434,5.8624,5.9729,67302,0
2009-09-04,6.0332,6.0934,6.008,6.0482,51425,0
2009-09-08,6.0532,6.219,6.008,6.0433,74233,0
2009-09-09,5.9228,6.013,5.8523,5.9076,41821,0
2009-09-10,5.8724,5.9529,5.8724,5.9278,32417,0
2009-09-11,5.8975,6.008,5.8975,6.008,40988,0
2009-09-14,6.008,6.1434,5.9878,6.1434,35233,0
2009-09-15,6.1184,6.304,6.0332,6.0681,68883,0
2009-09-16,6.0332,6.1836,6.0332,6.0934,90982,0
2009-09-17,6.038,6.239,5.8925,5.9076,141708,0
2009-09-18,5.9578,6.0332,5.9076,5.9981,81739,0
2009-09-21,5.9878,6.0883,5.9428,6.008,41821,0
2009-09-22,5.9778,6.2039,5.9778,6.1738,81896,0
2009-09-23,6.0934,6.2541,6.0934,6.1637,57788,0
2009-09-24,6.0934,6.1836,6.0632,6.0632,93473,0
2009-09-25,6.0632,6.1284,6.0632,6.1031,47448,0
2009-09-28,6.0985,6.1637,6.038,6.0582,49218,0
2009-09-29,6.0783,6.1184,6.0031,6.0433,61963,0
2009-09-30,6.4096,6.4096,6.0732,6.0985,76573,0
2009-10-01,6.1234,6.1284,6.0332,6.1234,56017,0
2009-10-02,6.0934,6.1136,6.038,6.0632,118572,0
2009-10-05,6.0482,6.0681,5.9929,6.0681,62972,0
2009-10-06,6.0681,6.1587,6.0681,6.1234,135134,0
2009-10-07,6.1486,6.1486,6.0482,6.1284,44083,0
2009-10-08,6.1486,6.1587,6.0834,6.0985,47458,0
2009-10-09,6.0582,6.1486,6.0282,6.1434,47926,0
2009-10-12,6.1587,6.1937,6.1084,6.1136,37712,0
2009-10-13,6.1434,6.1587,5.9228,5.983,116252,0
2009-10-14,6.0681,6.1136,6.008,6.0282,68747,0
2009-10-15,5.983,6.038,5.9578,6.0031,40011,0
2009-10-16,6.008,6.0934,6.008,6.0282,40569,0
2009-10-19,6.0783,6.1738,6.0532,6.1136,82564,0
2009-10-20,6.1937,6.1937,6.1387,6.1587,54644,0
2009-10-21,6.1538,6.2688,6.1538,6.2239,58672,0
2009-10-22,6.2589,6.2742,6.2338,6.2541,40985,0
2009-10-23,6.3192,6.3192,6.0732,6.1387,78813,0
2009-10-26,6.1284,6.2338,6.1284,6.1284,43472,0
2009-10-27,6.1887,6.2087,5.9981,5.9981,61285,0
2009-10-28,6.0482,6.1031,5.5915,5.712,127109,0
2009-10-29,5.8676,5.9228,5.7622,5.8724,72770,0
2009-10-30,5.8375,6.2239,5.6217,5.6917,144807,0
2009-11-02,5.7772,5.983,5.712,5.983,115441,0
2009-11-03,5.9176,5.9679,5.8724,5.9228,25999,0
2009-11-04,5.9729,6.0732,5.9578,5.9981,58040,0
2009-11-05,6.0182,6.1184,6.0182,6.0681,38188,0
2009-11-06,6.1234,6.1738,6.008,6.0482,33645,0
2009-11-09,6.0985,6.3143,6.0985,6.304,62706,0
2009-11-10,6.2839,6.3844,6.2087,6.3093,58501,0
2009-11-11,6.3994,6.515,6.2488,6.4446,86815,0
2009-11-12,6.3693,6.5049,6.2742,6.3393,47437,0
2009-11-13,6.3593,6.515,6.3143,6.3994,83419,0
2009-11-16,6.515,6.525,6.47,6.525,71724,0
2009-11-17,6.6255,6.6908,6.5401,6.6204,66571,0
2009-11-18,6.6004,6.7807,6.5302,6.5452,58785,0
2009-11-19,6.5602,6.6052,6.3743,6.4245,56123,0
2009-11-20,6.4748,6.4949,6.3293,6.47,42747,0
2009-11-23,6.4795,6.6104,6.4647,6.5552,64600,0
2009-11-24,6.6154,6.6858,6.3994,6.4848,87411,0
2009-11-25,6.4396,6.7054,6.4396,6.6605,46156,0
2009-11-27,6.6605,6.766,6.6455,6.721,31596,0
2009-11-30,6.721,6.7505,6.6052,6.6655,53293,0
2009-12-01,6.7006,6.7505,6.6154,6.6304,57859,0
2009-12-02,6.8413,6.8413,6.6304,6.681,43675,0
2009-12-03,6.756,6.7863,6.6104,6.6754,36074,0
2009-12-04,6.6908,6.8012,6.6605,6.721,73658,0
2009-12-07,6.721,6.8413,6.721,6.761,34085,0
2009-12-08,6.756,6.8266,6.7258,6.7258,63692,0
2009-12-09,6.6255,6.6255,6.4198,6.5401,56468,0
2009-12-10,6.6255,6.6403,6.2742,6.3844,177061,0
2009-12-11,6.4145,6.5049,6.4096,6.5049,87869,0
2009-12-14,6.6154,6.7863,6.6154,6.6655,125536,0
2009-12-15,6.6255,6.7309,6.5049,6.515,78505,0
2009-12-16,6.6655,6.6655,6.4347,6.4901,58722,0
2009-12-17,6.3642,6.525,6.2891,6.4245,70802,0
2009-12-18,6.3493,6.3994,6.3393,6.3445,52031,0
2009-12-21,6.3794,6.4446,6.3794,6.4446,19512,0
2009-12-22,6.4999,6.525,6.4446,6.4848,45326,0
2009-12-23,6.47,6.5702,6.47,6.4999,36569,0
2009-12-24,6.5653,6.6353,6.5302,6.5302,36413,0
2009-12-28,6.4795,6.6605,6.4795,6.5302,59477,0
2009-12-29,6.5902,6.6506,6.47,6.4901,56391,0
2009-12-30,6.47,6.5801,6.47,6.5801,39639,0
2009-12-31,6.8012,6.8012,6.5501,6.6506,49073,0
2010-01-04,6.6754,6.6956,6.6104,6.6908,50666,0
2010-01-05,6.721,6.7505,6.6655,6.6655,25022,0
2010-01-06,6.6655,6.8215,6.6655,6.7505,52746,0
2010-01-07,6.7258,6.7807,6.6605,6.6704,36057,0
2010-01-08,6.6154,6.681,6.5754,6.5902,35390,0
2010-01-11,6.5902,6.6353,6.5902,6.6004,26935,0
2010-01-12,6.5602,6.6154,6.5602,6.5801,38836,0
2010-01-13,6.6004,6.6455,6.5302,6.5401,42466,0
2010-01-14,6.515,6.5801,6.4347,6.4949,52769,0
2010-01-15,6.4547,6.4848,6.3493,6.4597,45131,0
2010-01-19,6.4547,6.5951,6.2792,6.3545,108101,0
2010-01-20,6.3743,6.4296,6.3242,6.4296,44555,0
2010-01-21,6.3894,6.4949,6.3894,6.4949,69642,0
2010-01-22,6.4647,6.525,6.4499,6.4949,45291,0
2010-01-25,6.5501,6.6154,6.4547,6.5754,59976,0
2010-01-26,6.52,6.6204,6.52,6.5352,51474,0
2010-01-27,6.4848,6.5602,6.4499,6.5401,44788,0
2010-01-28,6.6204,6.6204,6.3143,6.3994,77972,0
2010-01-29,6.4096,6.4597,6.3242,6.3493,44946,0
2010-02-01,6.3093,6.4198,6.3093,6.4046,43987,0
2010-02-02,6.3642,6.515,6.3342,6.5098,40780,0
2010-02-03,6.4446,6.515,6.4446,6.515,43336,0
2010-02-04,6.4848,6.4901,6.3242,6.4096,61715,0
2010-02-05,6.3642,6.4446,5.9477,6.2138,102624,0
2010-02-08,6.1587,6.2742,6.0031,6.1387,71054,0
2010-02-09,6.1486,6.2039,6.1486,6.2039,68687,0
2010-02-10,6.1434,6.2039,6.008,6.1637,61437,0
2010-02-11,6.1538,6.2039,6.0934,6.1937,28548,0
2010-02-12,6.1637,6.2087,6.1084,6.1738,39378,0
2010-02-16,6.1336,6.2891,6.1336,6.2488,69986,0
2010-02-17,6.3242,6.3242,6.1738,6.244,48946,0
2010-02-18,6.1136,6.2944,6.1136,6.1989,48685,0
2010-02-19,6.1738,6.2488,6.0934,6.2239,107089,0
2010-02-22,6.2891,6.2891,6.1031,6.2541,71904,0
2010-02-23,6.2944,6.3093,6.2239,6.2742,77972,0
2010-02-24,6.2839,6.3242,6.2488,6.2488,37981,0
2010-02-25,6.239,6.3143,6.1538,6.3143,41156,0
2010-02-26,6.3545,6.3743,6.3143,6.3743,44742,0
2010-03-01,6.3743,6.52,6.3743,6.4795,59163,0
2010-03-02,6.525,6.5754,6.4547,6.5754,105087,0
2010-03-03,6.5653,6.6255,6.4748,6.5049,72196,0
2010-03-04,6.5552,6.5653,6.4848,6.4999,28250,0
2010-03-05,6.5049,6.6104,6.3943,6.6104,36936,0
2010-03-08,6.6255,6.7006,6.5602,6.6004,72065,0
2010-03-09,6.3794,6.4096,6.3293,6.3493,52653,0
2010-03-10,6.304,6.3943,6.1136,6.2688,110125,0
2010-03-11,6.2839,6.3143,6.1084,6.2742,74655,0
2010-03-12,6.3242,6.3242,6.2589,6.264,24002,0
2010-03-15,6.304,6.3093,6.2039,6.264,46445,0
2010-03-16,6.3143,6.3342,6.2288,6.2944,45569,0
2010-03-17,6.2792,6.3844,6.2792,6.3192,68951,0
2010-03-18,6.2891,6.299,6.1887,6.2891,63324,0
2010-03-19,6.2742,6.3445,6.2138,6.299,42428,0
2010-03-22,6.2239,6.3545,6.2239,6.3192,38475,0
2010-03-23,6.3093,6.4396,6.304,6.4145,64885,0
2010-03-24,6.3545,6.4198,6.3393,6.3493,59442,0
2010-03-25,6.3642,6.4499,6.3493,6.4198,50304,0
2010-03-26,6.3293,6.5352,6.3293,6.5352,89243,0
2010-03-29,6.52,6.525,6.4245,6.4848,46253,0
2010-03-30,6.4499,6.525,6.4245,6.525,39835,0
2010-03-31,6.5501,6.6154,6.4547,6.5352,50378,0
2010-04-01,6.4999,6.5653,6.4296,6.4547,68803,0
2010-04-05,6.47,6.52,6.4245,6.47,41901,0
2010-04-06,6.4999,6.4999,6.4296,6.4901,37872,0
2010-04-07,6.525,6.5352,6.4499,6.4748,43565,0
2010-04-08,6.47,6.5653,6.4499,6.4999,63552,0
2010-04-09,6.5501,6.6154,6.4901,6.5452,31455,0
2010-04-12,6.5098,6.5951,6.3743,6.5602,65627,0
2010-04-13,6.5902,6.5902,6.5302,6.5552,27607,0
2010-04-14,6.5401,6.6304,6.52,6.5352,56047,0
2010-04-15,6.5401,6.5702,6.4245,6.4848,39167,0
2010-04-16,6.5302,6.5302,6.3994,6.4396,54818,0
2010-04-19,6.4499,6.4499,6.3342,6.3844,70303,0
2010-04-20,6.4396,6.47,6.3493,6.3693,47563,0
2010-04-21,6.4145,6.4499,6.3794,6.4145,64414,0
2010-04-22,6.3794,6.4096,6.3342,6.3445,40195,0
2010-04-23,6.3736,6.5644,6.3683,6.5076,47399,0
2010-04-26,6.4795,6.52,6.47,6.5049,34442,0
2010-04-27,6.4499,6.515,6.3844,6.3844,45164,0
2010-04-28,6.3994,6.6605,6.3844,6.3943,48803,0
2010-04-29,6.4748,6.4848,6.4296,6.4748,31172,0
2010-04-30,6.4347,6.6154,6.3545,6.3894,47160,0
2010-05-03,6.3493,6.4145,6.3493,6.3642,52745,0
2010-05-04,6.2839,6.2891,6.1434,6.2087,87472,0
2010-05-05,6.1486,6.2039,5.7922,6.0282,143003,0
2010-05-06,6.0433,6.0433,5.1747,5.4559,223675,0
2010-05-07,5.5315,5.6718,5.2901,5.5863,152846,0
2010-05-10,5.9778,5.9778,5.8274,5.8624,75981,0
2010-05-11,5.742,6.023,5.742,6.0182,60419,0
2010-05-12,5.9729,6.1538,5.9729,6.1538,60935,0
2010-05-13,6.1989,6.3445,6.1989,6.2839,103701,0
2010-05-14,6.2338,6.2488,6.038,6.0482,61209,0
2010-05-17,6.0433,6.1136,5.9377,6.008,25644,0
2010-05-18,6.1234,6.1538,5.9729,5.9981,39182,0
2010-05-19,5.9981,5.9981,5.521,5.7471,105327,0
2010-05-20,5.7269,5.7269,5.4708,5.4961,91549,0
2010-05-21,5.441,5.481,5.0343,5.4759,98076,0
2010-05-24,5.5111,5.5612,5.4259,5.486,73613,0
2010-05-25,5.2901,5.5011,5.2551,5.4708,74279,0
2010-05-26,5.5612,5.6664,5.481,5.6217,60284,0
2010-05-27,5.7069,5.8426,5.6568,5.7972,39021,0
2010-05-28,5.772,5.8925,5.772,5.8174,41090,0
2010-06-01,5.8224,5.8624,5.6917,5.7369,82962,0
2010-06-02,5.8274,5.8826,5.7922,5.8724,27055,0
2010-06-03,5.8724,5.9679,5.8724,5.8876,34377,0
2010-06-04,5.8473,5.8574,5.7069,5.7069,47946,0
2010-06-07,5.7772,5.7772,5.5162,5.6065,29846,0
2010-06-08,5.7019,5.7019,5.5463,5.6114,55909,0
2010-06-09,5.6217,5.6217,5.3706,5.3706,85534,0
2010-06-10,5.4108,5.5261,5.4108,5.481,30046,0
2010-06-11,5.4961,5.5463,5.466,5.521,35099,0
2010-06-14,5.5966,5.6114,5.521,5.5261,48286,0
2010-06-15,5.5915,5.6367,5.5513,5.6367,64612,0
2010-06-16,5.6217,5.6767,5.5966,5.6315,47368,0
2010-06-17,5.6616,5.7972,5.5812,5.7269,76874,0
2010-06-18,5.7622,5.7972,5.7069,5.7622,39207,0
2010-06-21,5.7972,5.7972,5.6164,5.6417,62076,0
2010-06-22,5.6014,5.6465,5.6014,5.6065,31999,0
2010-06-23,5.5966,5.6869,5.5463,5.5762,78643,0
2010-06-24,5.6114,5.6266,5.5463,5.5463,38998,0
2010-06-25,5.6217,5.7169,5.5564,5.6664,36514,0
2010-06-28,5.7019,5.7622,5.6417,5.7218,20841,0
2010-06-29,5.712,5.712,5.5612,5.6065,61512,0
2010-06-30,5.6639,5.7221,5.5794,5.6906,64654,0
2010-07-01,5.6568,5.6568,5.5463,5.6164,49404,0
2010-07-02,5.6065,5.7069,5.5513,5.6417,9436,0
2010-07-06,5.6465,5.7669,5.6417,5.6869,30330,0
2010-07-07,5.7622,5.7622,5.6616,5.712,32489,0
2010-07-08,5.742,5.7772,5.6718,5.7772,72933,0
2010-07-09,5.7873,5.8523,5.7521,5.8473,21646,0
2010-07-12,5.8624,5.8826,5.7521,5.8773,31281,0
2010-07-13,5.9176,5.9627,5.8574,5.9076,27246,0
2010-07-14,5.9327,5.9327,5.8724,5.9029,35363,0
2010-07-15,5.8876,6.2742,5.8024,5.9278,27496,0
2010-07-16,5.9578,5.9578,5.8473,5.9477,31839,0
2010-07-19,5.9929,5.9981,5.8473,5.9228,38556,0
2010-07-20,5.8724,5.9228,5.8274,5.9228,36725,0
2010-07-21,5.8925,5.9878,5.8925,5.9076,22135,0
2010-07-22,5.9578,6.008,5.8975,5.9627,55154,0
2010-07-23,5.9176,5.9679,5.8876,5.9278,60135,0
2010-07-26,5.9627,5.9929,5.8523,5.9929,40348,0
2010-07-27,5.9778,6.1234,5.9778,6.0883,52553,0
2010-07-28,6.1031,6.1084,6.0031,6.0732,44724,0
2010-07-29,6.0883,6.0883,5.9981,6.0582,23585,0
2010-07-30,5.9729,6.1136,5.9729,6.1136,30752,0
2010-08-02,6.1234,6.1989,6.1084,6.1836,28794,0
2010-08-03,6.1989,6.1989,6.1284,6.1688,16249,0
2010-08-04,6.1887,6.244,6.1688,6.244,52663,0
2010-08-05,6.1836,6.244,6.1786,6.239,25385,0
2010-08-06,6.1637,6.244,6.1336,6.1836,45085,0
2010-08-09,6.1587,6.244,6.1587,6.244,44478,0
2010-08-10,6.1836,6.2039,6.0783,6.1989,43169,0
2010-08-11,6.1738,6.1738,6.0282,6.1031,45735,0
2010-08-12,6.0834,6.0834,6.0031,6.0433,45177,0
2010-08-13,6.0732,6.1136,6.0433,6.1136,38114,0
2010-08-16,6.1136,6.1836,6.0883,6.1738,35936,0
2010-08-17,6.1786,6.2541,6.1284,6.2541,56123,0
2010-08-18,6.219,6.2688,6.2087,6.2688,43893,0
2010-08-19,6.244,6.244,6.1387,6.244,61262,0
2010-08-20,6.1937,6.2541,6.1084,6.2039,61548,0
2010-08-23,6.2288,6.2288,6.0582,6.1336,89621,0
2010-08-24,6.1234,6.1786,6.0934,6.1786,55327,0
2010-08-25,6.0985,6.239,6.0482,6.0985,112049,0
2010-08-26,6.1434,6.1738,6.0783,6.1084,49824,0
2010-08-27,6.1336,6.1937,6.1136,6.1887,23734,0
2010-08-30,6.1786,6.1887,6.0732,6.0732,65575,0
2010-08-31,6.05,6.161,6.0394,6.1507,25952,0
2010-09-01,6.2039,6.3593,6.2039,6.304,73971,0
2010-09-02,6.3093,6.3493,6.1937,6.3493,35627,0
2010-09-03,6.3894,6.3994,6.3093,6.3342,28178,0
2010-09-07,6.3545,6.4198,6.219,6.3242,72077,0
2010-09-08,6.3192,6.4347,6.3192,6.4046,103805,0
2010-09-09,6.2688,6.4046,6.2589,6.3794,73577,0
2010-09-10,6.3844,6.4949,6.3844,6.4446,63064,0
2010-09-13,6.5049,6.5049,6.3342,6.3642,55462,0
2010-09-14,6.3943,6.4096,6.304,6.3593,34426,0
2010-09-15,6.3593,6.4198,6.2839,6.4145,43751,0
2010-09-16,6.3642,6.4145,6.3143,6.3693,26945,0
2010-09-17,6.3743,6.5552,6.3293,6.4296,65476,0
2010-09-20,6.4748,6.5049,6.3743,6.4198,56556,0
2010-09-21,6.4499,6.4499,6.2742,6.3693,46611,0
2010-09-22,6.3894,6.4145,6.3293,6.3445,36062,0
2010-09-23,6.3545,6.4096,6.2944,6.3642,59355,0
2010-09-24,6.3894,6.4597,6.3593,6.4597,50490,0
2010-09-27,6.4647,6.5801,6.3743,6.3794,95121,0
2010-09-28,6.4347,6.4647,6.3445,6.3994,80430,0
2010-09-29,6.4198,6.4999,6.4145,6.4999,24233,0
2010-09-30,6.6111,6.6111,6.4353,6.4872,109238,0
2010-10-01,6.52,6.525,6.4795,6.52,23369,0
2010-10-04,6.5501,6.6304,6.3593,6.4499,38522,0
2010-10-05,6.4446,6.5401,6.4446,6.5049,27643,0
2010-10-06,6.52,6.5552,6.515,6.515,33162,0
2010-10-07,6.5602,6.5902,6.5049,6.5049,48764,0
2010-10-08,6.5754,6.6255,6.525,6.5452,27997,0
2010-10-11,6.5902,6.6506,6.52,6.6255,34846,0
2010-10-12,6.6455,6.6506,6.5754,6.5951,37992,0
2010-10-13,6.6455,6.721,6.5602,6.6255,54288,0
2010-10-14,6.6557,6.6605,6.525,6.5602,36446,0
2010-10-15,6.5853,6.6104,6.5098,6.5401,36568,0
2010-10-18,6.5801,6.5853,6.4999,6.5452,60641,0
2010-10-19,6.5653,6.5801,6.4296,6.4446,90817,0
2010-10-20,6.5049,6.6858,6.5049,6.6353,70415,0
2010-10-21,6.6204,6.7103,6.6204,6.6655,45989,0
2010-10-22,6.6704,6.6754,6.6255,6.6304,25556,0
2010-10-25,6.7054,6.761,6.6455,6.6506,63591,0
2010-10-26,6.6956,6.7505,6.6506,6.7103,47108,0
2010-10-27,6.7309,6.7309,6.6506,6.6605,29540,0
2010-10-28,6.7258,6.7407,6.6506,6.7103,40901,0
2010-10-29,6.7364,6.8671,6.7364,6.7912,47136,0
2010-11-01,6.8511,6.9319,6.8362,6.8814,59898,0
2010-11-02,6.9016,6.9513,6.7962,6.8863,52784,0
2010-11-03,6.947,6.947,6.8012,6.8413,61234,0
2010-11-04,6.9967,7.0967,6.9211,7.0518,72464,0
2010-11-05,7.0673,7.1973,7.0673,7.1775,29273,0
2010-11-08,7.1775,7.1775,7.0018,7.0319,56692,0
2010-11-09,7.0967,7.2277,7.0421,7.0673,55252,0
2010-11-10,7.1176,7.1176,6.9563,7.0223,62226,0
2010-11-11,7.0571,7.1176,7.0319,7.0518,35642,0
2010-11-12,7.0319,7.0319,6.8661,6.9016,56678,0
2010-11-15,6.9067,7.0673,6.9067,7.0266,64590,0
2010-11-16,6.977,7.0319,6.7505,6.8215,54781,0
2010-11-17,6.9016,7.0266,6.7912,6.8158,40932,0
2010-11-18,6.977,6.9816,6.8012,6.8215,84191,0
2010-11-19,6.8313,7.0169,6.8012,7.0075,77417,0
2010-11-22,7.0266,7.1529,6.9319,7.0018,61569,0
2010-11-23,7.0518,7.0967,6.9866,6.9866,75747,0
2010-11-24,7.0018,7.0319,6.9067,6.9563,51953,0
2010-11-26,6.9563,6.9563,6.8765,6.9167,13884,0
2010-11-29,6.9067,6.9269,6.7505,6.8613,33567,0
2010-11-30,6.8433,6.9361,6.7863,6.8585,24661,0
2010-12-01,6.9016,6.977,6.8613,6.9117,35956,0
2010-12-02,6.947,6.977,6.9016,6.9614,27407,0
2010-12-03,7.0223,7.0266,6.9269,6.9269,21122,0
2010-12-06,6.947,6.947,6.8108,6.8765,56034,0
2010-12-07,6.8765,6.9369,6.8613,6.8814,15925,0
2010-12-08,6.8563,6.9319,6.756,6.8765,57297,0
2010-12-09,6.6754,6.6956,6.4848,6.5049,61050,0
2010-12-10,6.4296,6.5801,6.219,6.3844,67311,0
2010-12-13,6.3743,6.4145,6.3493,6.3794,45886,0
2010-12-14,6.3293,6.4096,6.3293,6.3943,33494,0
2010-12-15,6.2138,6.4096,6.1836,6.2239,55051,0
2010-12-16,6.1981,6.3064,6.172,6.2083,56602,0
2010-12-17,6.1786,6.3794,6.1786,6.2239,68475,0
2010-12-20,6.3242,6.3342,6.1738,6.2039,103538,0
2010-12-21,6.2039,6.2944,6.2039,6.264,71781,0
2010-12-22,6.2688,6.525,6.264,6.3994,74326,0
2010-12-23,6.3393,6.4647,6.3393,6.4446,54861,0
2010-12-27,6.4901,6.4901,6.3593,6.3693,79039,0
2010-12-28,6.4198,6.4597,6.3593,6.4499,74692,0
2010-12-29,6.4308,6.4996,6.378,6.4573,35580,0
2010-12-30,6.4733,6.4733,6.3515,6.4573,64687,0
2010-12-31,6.5084,6.5362,6.3466,6.3911,40634,0
2011-01-03,6.4245,6.4999,6.3743,6.4446,28297,0
2011-01-04,6.4647,6.4848,6.4245,6.4245,78256,0
2011-01-05,6.4245,6.6506,6.3593,6.5653,124626,0
2011-01-06,6.5302,6.761,6.525,6.5902,78767,0
2011-01-07,6.5602,6.6455,6.5352,6.6255,53312,0
2011-01-10,6.6557,6.6557,6.52,6.6204,60763,0
2011-01-11,6.5951,6.7357,6.5501,6.6557,77614,0
2011-01-12,6.721,6.721,6.6255,6.6754,31117,0
2011-01-13,6.7006,6.7154,6.6204,6.6353,30417,0
2011-01-14,6.6255,6.6754,6.5501,6.5501,29024,0
2011-01-18,6.5902,6.6367,6.5025,6.5025,55920,0
2011-01-19,6.5232,6.5387,6.4303,6.4509,57011,0
2011-01-20,6.4296,6.47,6.3894,6.4245,27460,0
2011-01-21,6.4446,6.4949,6.4446,6.4547,35813,0
2011-01-24,6.4848,6.4848,6.3693,6.3743,43241,0
2011-01-25,6.3642,6.4245,6.3493,6.4096,42741,0
2011-01-26,6.4245,6.5098,6.4245,6.5098,50469,0
2011-01-27,6.4848,6.5702,6.4848,6.515,21384,0
2011-01-28,6.5452,6.5452,6.4198,6.4647,43697,0
2011-01-31,6.4527,6.4804,6.4191,6.4303,50930,0
2011-02-01,6.4547,6.5702,6.4396,6.5602,64591,0
2011-02-02,6.5754,6.6004,6.5302,6.5853,38384,0
2011-02-03,6.6261,6.6261,6.3786,6.5387,66330,0
2011-02-04,6.5501,6.5501,6.2839,6.4499,86572,0
2011-02-07,6.4597,6.515,6.4396,6.515,38863,0
2011-02-08,6.4748,6.5902,6.4647,6.5352,28548,0
2011-02-09,6.5049,6.6704,6.4999,6.5801,78545,0
2011-02-10,6.5179,6.5697,6.5129,6.5387,40554,0
2011-02-11,6.5452,6.5951,6.5302,6.5754,25076,0
2011-02-14,6.6104,6.6104,6.4748,6.5552,79001,0
2011-02-15,6.52,6.5702,6.5098,6.5302,37068,0
2011-02-16,6.5653,6.5853,6.4499,6.5602,36937,0
2011-02-18,6.5387,6.5489,6.5025,6.5335,34911,0
2011-02-22,6.5049,6.6052,6.4748,6.4748,77585,0
2011-02-23,6.4499,6.5049,6.3994,6.4795,33073,0
2011-02-24,6.5098,6.5653,6.4597,6.5049,42933,0
2011-02-25,6.5025,6.5954,6.4974,6.4974,42306,0
2011-02-28,6.5364,6.6162,6.5261,6.5473,62111,0
2011-03-01,6.5644,6.6522,6.5593,6.5902,67361,0
2011-03-02,6.5851,6.6367,6.5851,6.6367,56243,0
2011-03-03,6.6522,6.7246,6.6367,6.6829,28952,0
2011-03-04,6.6829,6.7246,6.6419,6.6983,74728,0
2011-03-07,6.6677,6.6983,6.5902,6.6162,74993,0
2011-03-08,6.6006,6.6419,6.5129,6.5902,138399,0
2011-03-09,6.6625,6.7246,6.6056,6.6677,91122,0
2011-03-10,6.6056,6.6677,6.5335,6.6677,51767,0
2011-03-11,6.6625,6.6935,6.5902,6.6677,47879,0
2011-03-14,6.6677,6.6677,6.5799,6.5851,23352,0
2011-03-15,6.4252,6.5387,6.4252,6.5387,81012,0
2011-03-16,6.575,6.575,6.3477,6.394,78988,0
2011-03-17,6.4204,6.6262,6.4098,6.5473,66427,0
2011-03-18,6.5489,6.6006,6.5283,6.5697,42568,0
2011-03-21,6.621,6.678,6.5697,6.6728,39007,0
2011-03-22,6.6315,6.6728,6.6006,6.6111,34676,0
2011-03-23,6.5902,6.6419,6.5902,6.6056,54880,0
2011-03-24,6.6625,6.6677,6.6111,6.621,42809,0
2011-03-25,6.6419,6.6419,6.5542,6.6111,54460,0
2011-03-28,6.6056,6.6573,6.5697,6.6522,53396,0
2011-03-29,6.6829,6.6829,6.6315,6.6829,27892,0
2011-03-30,6.6829,6.7553,6.6573,6.6829,21467,0
2011-03-31,6.737,6.804,6.7258,6.7928,55417,0
2011-04-01,6.8124,6.8124,6.7041,6.7041,46381,0
2011-04-04,6.7138,6.7293,6.7041,6.7041,26689,0
2011-04-05,6.7246,6.7246,6.6573,6.6573,46537,0
2011-04-06,6.735,6.766,6.6625,6.6935,64573,0
2011-04-07,6.6677,6.7041,6.6367,6.6935,61799,0
2011-04-08,6.6887,6.8328,6.6728,6.766,76727,0
2011-04-11,6.7912,6.8124,6.766,6.7912,67266,0
2011-04-12,6.7905,6.8012,6.6948,6.7167,67262,0
2011-04-13,6.7194,6.7604,6.6677,6.7041,77545,0
2011-04-14,6.7091,6.7091,6.6573,6.6983,31923,0
2011-04-15,6.7448,6.8995,6.7293,6.8634,118659,0
2011-04-18,6.8328,6.8328,6.7604,6.7708,43670,0
2011-04-19,6.8067,6.8386,6.7293,6.7553,26165,0
2011-04-20,6.7863,6.8585,6.7448,6.8173,57607,0
2011-04-21,6.8386,6.8535,6.8019,6.8222,66764,0
2011-04-25,6.8634,6.916,6.7912,6.7912,55854,0
2011-04-26,6.8019,6.8634,6.7863,6.8634,82619,0
2011-04-27,6.8892,6.8945,6.8433,6.8892,32294,0
2011-04-28,6.9052,6.9932,6.8892,6.9932,67532,0
2011-04-29,7.0153,7.0546,6.9656,7.0496,60950,0
2011-05-02,7.0444,7.1014,7.0341,7.0967,101213,0
2011-05-03,7.1242,7.1286,7.0657,7.0967,91291,0
2011-05-04,7.0702,7.0967,7.0289,7.0799,48468,0
2011-05-05,7.0341,7.1389,7.0176,7.0176,42515,0
2011-05-06,7.0799,7.1678,7.0496,7.0967,70437,0
2011-05-09,7.1271,7.1678,7.0651,7.1678,97708,0
2011-05-10,7.2096,7.2459,7.1839,7.2459,90916,0
2011-05-11,7.2558,7.3825,7.2294,7.3825,107136,0
2011-05-12,7.3696,7.3848,7.2407,7.3848,97210,0
2011-05-13,7.3848,7.4571,7.2665,7.349,59178,0
2011-05-16,7.3902,7.4834,7.3802,7.4168,92090,0
2011-05-17,7.4834,7.5457,7.4056,7.4571,172146,0
2011-05-18,7.4937,7.5496,7.3848,7.5341,121681,0
2011-05-19,7.6272,7.7264,7.6272,7.7096,120069,0
2011-05-20,7.736,7.833,7.6105,7.748,151160,0
2011-05-23,7.7096,7.8791,7.7096,7.8791,88364,0
2011-05-24,7.8791,8.1171,7.7216,7.7464,183836,0
2011-05-25,7.7216,7.848,7.3287,7.3955,248314,0
2011-05-26,7.468,7.6336,7.3995,7.4625,93827,0
2011-05-27,7.5255,7.5737,7.4097,7.5153,56660,0
2011-05-31,7.6239,7.7049,7.5752,7.6513,80976,0
2011-06-01,7.6953,7.768,7.6641,7.7041,115201,0
2011-06-02,7.7314,7.8121,7.6641,7.768,59266,0
2011-06-03,7.7855,7.8161,7.7226,7.7545,56792,0
2011-06-06,7.7943,7.8121,7.6736,7.6953,43694,0
2011-06-07,7.768,7.8384,7.748,7.7943,88693,0
2011-06-08,7.8009,7.8161,7.6641,7.6905,61420,0
2011-06-09,7.7226,7.7545,7.6321,7.7041,67662,0
2011-06-10,7.6368,7.6466,7.3081,7.3241,95365,0
2011-06-13,7.4142,7.5885,7.4142,7.5201,59613,0
2011-06-14,7.5565,7.6368,7.5153,7.5675,57687,0
2011-06-15,7.5518,7.5621,7.2771,7.3135,76472,0
2011-06-16,7.3248,7.374,7.2211,7.2535,52262,0
2011-06-17,7.34,7.34,7.1766,7.2081,47727,0
2011-06-20,7.2498,7.34,7.2459,7.2929,86753,0
2011-06-21,7.2929,7.4889,7.2929,7.478,46933,0
2011-06-22,7.4726,7.5357,7.3825,7.4571,42011,0
2011-06-23,7.3718,7.5255,7.2346,7.5255,55354,0
2011-06-24,7.5565,7.5621,7.3619,7.4298,68643,0
2011-06-27,7.3718,7.468,7.2459,7.2612,78841,0
2011-06-28,7.346,7.346,7.2665,7.346,52092,0
2011-06-29,7.3566,7.4097,7.2459,7.3081,81957,0
2011-06-30,7.4181,7.4181,7.3005,7.3226,99300,0
2011-07-01,7.3566,7.3825,7.2876,7.3825,60008,0
2011-07-05,7.3825,7.4034,7.3036,7.3135,95929,0
2011-07-06,7.3355,7.3522,7.1399,7.205,96072,0
2011-07-07,7.2294,7.2612,7.1604,7.2081,76529,0
2011-07-08,7.2142,7.2142,7.0814,7.1389,66548,0
2011-07-11,7.1389,7.1389,7.0607,7.1242,61114,0
2011-07-12,7.1132,7.1132,7.071,7.1132,46107,0
2011-07-13,7.1818,7.1922,7.0814,7.0814,40933,0
2011-07-14,7.1559,7.1922,7.0763,7.0925,40594,0
2011-07-15,7.145,7.1655,7.0814,7.1286,62375,0
2011-07-18,7.1389,7.145,7.0229,7.071,37566,0
2011-07-19,7.0576,7.1286,7.0088,7.0413,51601,0
2011-07-20,7.0383,7.0657,6.9915,7.0075,76706,0
2011-07-21,7.0025,7.1027,6.8858,7.1027,41242,0
2011-07-22,7.1027,7.2459,7.0281,7.0865,81942,0
2011-07-25,7.0763,7.0865,6.8749,6.9384,100351,0
2011-07-26,6.9816,6.9981,6.911,6.9326,102845,0
2011-07-27,6.8858,6.9016,6.6108,6.7054,138595,0
2011-07-28,6.6659,6.9326,6.6659,6.7637,97785,0
2011-07-29,6.7581,6.8349,6.606,6.7581,79562,0
2011-08-01,6.8699,6.976,6.7533,6.8116,96003,0
2011-08-02,6.8294,6.8728,6.6442,6.6928,96797,0
2011-08-03,6.7696,6.8116,6.6318,6.6583,99590,0
2011-08-04,6.6604,6.6713,6.4153,6.4535,126981,0
2011-08-05,6.4836,6.542,5.976,6.341,176874,0
2011-08-08,5.976,6.2086,5.8492,6.0184,155219,0
2011-08-09,5.7221,6.0975,5.6639,6.0817,258663,0
2011-08-10,6.0659,6.0817,5.9705,6.0237,63977,0
2011-08-11,6.1083,6.2669,6.0289,6.2353,95013,0
2011-08-12,6.3037,6.3886,6.2721,6.3461,100713,0
2011-08-15,6.4149,6.542,6.4149,6.5101,61115,0
2011-08-16,6.489,6.4996,6.436,6.4468,44008,0
2011-08-17,6.452,6.563,6.452,6.4677,41612,0
2011-08-18,6.341,6.3675,6.2882,6.3251,57867,0
2011-08-19,6.2411,6.3717,6.0069,6.2684,49530,0
2011-08-22,6.3515,6.4787,6.2247,6.2247,83646,0
2011-08-23,6.2247,6.4098,6.2247,6.4098,77216,0
2011-08-24,6.4149,6.5314,6.4098,6.5261,56092,0
2011-08-25,6.5788,6.6372,6.2299,6.3938,94765,0
2011-08-26,6.4045,6.4807,6.3447,6.4588,44290,0
2011-08-29,6.4624,6.5843,6.4573,6.5682,45958,0
2011-08-30,6.4942,6.5682,6.4257,6.489,111403,0
2011-08-31,6.5528,6.5528,6.4358,6.4916,107783,0
2011-09-01,6.4535,6.5459,6.4535,6.5297,96486,0
2011-09-02,6.4247,6.5194,6.4191,6.4748,60416,0
2011-09-06,6.2466,6.4479,6.2466,6.4372,50097,0
2011-09-07,6.5134,6.5896,6.4861,6.5843,89265,0
2011-09-08,6.6114,6.6225,6.4861,6.4971,68514,0
2011-09-09,6.47,6.4807,6.2738,6.3283,109526,0
2011-09-12,6.2847,6.3334,6.2466,6.3228,17923,0
2011-09-13,6.2955,6.5354,6.2955,6.5354,43909,0
2011-09-14,6.5896,6.6442,6.5024,6.6442,71950,0
2011-09-15,6.6983,6.7752,6.6495,6.7364,62256,0
2011-09-16,6.8405,6.8621,6.6549,6.7696,69959,0
2011-09-19,6.7315,6.7476,6.6167,6.6928,82921,0
2011-09-20,6.7364,6.8671,6.7364,6.8236,45698,0
2011-09-21,6.8455,6.8785,6.7581,6.8129,47443,0
2011-09-22,6.7315,6.7315,6.6167,6.7258,77363,0
2011-09-23,6.7364,6.7581,6.6167,6.6167,36189,0
2011-09-26,6.7097,6.7856,6.6167,6.6386,52011,0
2011-09-27,6.7637,6.8945,6.7202,6.8236,81258,0
2011-09-28,6.8569,6.8569,6.7041,6.7969,30570,0
2011-09-29,6.8019,6.8621,6.7581,6.8621,44318,0
2011-09-30,6.8535,6.893,6.659,6.6702,83920,0
2011-10-03,6.6167,6.7801,6.6167,6.6604,47674,0
2011-10-04,6.6167,6.6167,5.985,6.5459,95390,0
2011-10-05,6.5896,6.7476,6.5354,6.6824,51500,0
2011-10-06,6.742,6.8073,6.6659,6.7533,29622,0
2011-10-07,6.8073,6.8073,6.6713,6.7637,34532,0
2011-10-10,6.7912,6.8621,6.628,6.7696,57681,0
2011-10-11,6.8073,6.8844,6.7912,6.8569,20591,0
2011-10-12,6.9384,6.9384,6.7145,6.8129,47709,0
2011-10-13,6.8073,6.8073,6.7258,6.7581,13524,0
2011-10-14,6.8511,6.8511,6.7696,6.8019,40886,0
2011-10-17,6.7856,6.8511,6.7315,6.7533,38025,0
2011-10-18,6.7801,6.8511,6.7476,6.7856,37831,0
2011-10-19,6.8073,6.8405,6.6386,6.6495,83954,0
2011-10-20,6.6983,6.7315,6.6006,6.6225,24182,0
2011-10-21,6.7097,6.7696,6.6114,6.7202,57694,0
2011-10-24,6.7752,6.8294,6.7364,6.7856,28580,0
2011-10-25,6.7597,6.787,6.5977,6.62,56905,0
2011-10-26,6.6713,6.6713,6.5731,6.5731,60370,0
2011-10-27,6.7752,6.7752,6.6495,6.7476,69364,0
2011-10-28,6.7752,6.7969,6.6604,6.7969,45688,0
2011-10-31,6.7617,6.7792,6.659,6.7161,50159,0
2011-11-01,6.6533,6.6976,6.5977,6.6871,45090,0
2011-11-02,6.7637,6.8886,6.6983,6.8886,31023,0
2011-11-03,6.916,6.9483,6.8541,6.893,52424,0
2011-11-04,6.893,6.9435,6.8592,6.9435,24918,0
2011-11-07,6.944,6.9765,6.8569,6.9708,41265,0
2011-11-08,7.0473,7.0576,7.0088,7.0525,44638,0
2011-11-09,7.0055,7.0055,6.8152,6.9102,30882,0
2011-11-10,6.9997,7.0436,6.9483,7.0214,29995,0
2011-11-11,7.1233,7.1839,7.1072,7.1286,51488,0
2011-11-14,7.1722,7.1994,7.085,7.145,39489,0
2011-11-15,7.1722,7.1781,7.0799,7.1781,34847,0
2011-11-16,7.145,7.2809,7.0636,7.2809,58850,0
2011-11-17,7.3081,7.3355,7.0967,7.1567,42018,0
2011-11-18,7.2619,7.2725,7.0325,7.0325,51638,0
2011-11-21,7.02,7.02,6.8785,6.9001,31101,0
2011-11-22,6.8349,6.9656,6.8349,6.8569,23328,0
2011-11-23,6.8349,6.8349,6.6824,6.6928,35330,0
2011-11-25,6.737,6.7928,6.6816,6.737,26177,0
2011-11-28,6.8455,6.8455,6.6713,6.6983,58000,0
2011-11-29,6.6769,6.7696,6.6713,6.6713,38202,0
2011-11-30,6.8569,6.916,6.7569,6.8455,119480,0
2011-12-01,6.888,7.0055,6.8433,6.9319,49290,0
2011-12-02,6.893,7.4617,6.8765,7.2338,499231,0
2011-12-05,7.2111,7.3005,7.2111,7.2619,109508,0
2011-12-06,7.2338,7.2771,7.1722,7.2111,89980,0
2011-12-07,7.2392,7.4959,7.1936,7.4181,85798,0
2011-12-08,7.3112,7.3619,7.1834,7.2392,166024,0
2011-12-09,7.2665,7.3513,7.1936,7.1936,49239,0
2011-12-12,7.1775,7.1775,6.8541,6.9656,71828,0
2011-12-13,7.0546,7.0717,6.977,6.9823,29448,0
2011-12-14,6.9881,6.9997,6.888,6.888,30835,0
2011-12-15,6.9211,6.9714,6.8765,6.888,31278,0
2011-12-16,6.9656,6.9656,6.8708,6.9102,12405,0
2011-12-19,6.888,6.8988,6.8266,6.8266,15705,0
2011-12-20,6.8378,6.9376,6.8378,6.916,32483,0
2011-12-21,6.8266,6.893,6.8152,6.888,27064,0
2011-12-22,6.865,7.0214,6.8592,6.977,53519,0
2011-12-23,6.9483,6.9997,6.893,6.9319,23785,0
2011-12-27,6.8491,6.9435,6.8491,6.916,61552,0
2011-12-28,6.8491,6.8822,6.7708,6.8097,29378,0
2011-12-29,6.7708,6.8988,6.7485,6.8491,64761,0
2011-12-30,6.8892,6.9269,6.8158,6.8844,56823,0
2012-01-03,6.916,6.9599,6.8592,6.9319,49043,0
2012-01-04,6.8822,7.0055,6.865,7.0055,26507,0
2012-01-05,6.977,7.0266,6.9269,7.0266,20793,0
2012-01-06,6.9997,7.0496,6.9823,7.0377,28350,0
2012-01-09,7.0055,7.0266,6.9483,6.9937,16262,0
2012-01-10,6.977,7.0546,6.9599,6.9714,14602,0
2012-01-11,6.916,7.0496,6.916,7.0496,18579,0
2012-01-12,6.9997,7.0153,6.9211,6.9656,43383,0
2012-01-13,6.9541,6.9656,6.865,6.9376,26216,0
2012-01-17,6.9499,6.9499,6.8822,6.888,55874,0
2012-01-18,6.8988,6.9541,6.865,6.9541,40986,0
2012-01-19,6.977,6.977,6.8708,6.8822,33418,0
2012-01-20,6.8988,6.9269,6.865,6.9102,48574,0
2012-01-23,6.9881,7.3619,6.9714,7.3619,417492,0
2012-01-24,7.3787,7.4852,7.3226,7.4392,203539,0
2012-01-25,7.4897,7.7961,7.4454,7.7961,166229,0
2012-01-26,7.7961,7.8241,7.7296,7.8186,125990,0
2012-01-27,7.8369,7.947,7.7745,7.8924,150647,0
2012-01-30,7.8465,7.8973,7.7809,7.8973,115361,0
2012-01-31,7.8973,7.8973,7.5271,7.6073,206410,0
2012-02-01,7.5745,7.6408,7.4002,7.4337,163573,0
2012-02-02,7.4617,7.5286,7.3902,7.3955,69816,0
2012-02-03,7.4065,7.5006,7.2498,7.2498,100656,0
2012-02-06,7.2498,7.5177,7.2498,7.4563,90932,0
2012-02-07,7.419,7.5271,7.4011,7.4649,104394,0
2012-02-08,7.4649,7.5271,7.4136,7.499,81034,0
2012-02-09,7.5613,7.6025,7.5106,7.5271,60519,0
2012-02-10,7.5232,7.5232,7.4181,7.4337,81039,0
2012-02-13,7.4227,7.5177,7.3955,7.4735,53474,0
2012-02-14,7.5131,7.5565,7.4735,7.5006,53161,0
2012-02-15,7.5232,7.5403,7.4283,7.4735,59739,0
2012-02-16,7.4788,7.4788,7.3337,7.3393,75431,0
2012-02-17,7.4081,7.4757,7.3513,7.4539,40930,0
2012-02-21,7.4454,7.4852,7.3005,7.306,136607,0
2012-02-22,7.2815,7.3279,7.2476,7.2476,103281,0
2012-02-23,7.2558,7.3005,7.2392,7.2498,69484,0
2012-02-24,7.2476,7.3848,7.2476,7.3794,64846,0
2012-02-27,7.3337,7.4181,7.3337,7.3558,41858,0
2012-02-28,7.4002,7.4002,7.3337,7.3666,73821,0
2012-02-29,7.3446,7.4097,7.3332,7.3446,24985,0
2012-03-01,7.3446,7.4136,7.3446,7.3619,62090,0
2012-03-02,7.3558,7.4252,7.3558,7.3674,42478,0
2012-03-05,7.3733,7.3733,7.3337,7.3446,58676,0
2012-03-06,7.3446,7.3446,7.2476,7.2815,132773,0
2012-03-07,7.2762,7.3619,7.2762,7.3513,51547,0
2012-03-08,7.4298,7.4704,7.3733,7.4136,50036,0
2012-03-09,7.4649,7.4649,7.3385,7.3794,49889,0
2012-03-12,7.4011,7.4416,7.3446,7.3513,25339,0
2012-03-13,7.419,7.4757,7.4011,7.4757,36679,0
2012-03-14,7.4821,7.4882,7.3674,7.3674,50787,0
2012-03-15,7.419,7.4298,7.2476,7.3385,79220,0
2012-03-16,7.3674,7.4298,7.236,7.2642,103229,0
2012-03-19,7.2247,7.3279,7.2247,7.3104,59480,0
2012-03-20,7.3279,7.4081,7.236,7.2929,37739,0
2012-03-21,7.3337,7.3619,7.271,7.3226,80855,0
2012-03-22,7.3446,7.4136,7.3165,7.4136,26987,0
2012-03-23,7.4298,7.4298,7.236,7.2528,75737,0
2012-03-26,7.3385,7.3848,7.3165,7.3165,58856,0
2012-03-27,7.3104,7.4011,7.3104,7.3337,40642,0
2012-03-28,7.3619,7.3619,7.2589,7.2989,86157,0
2012-03-29,7.3165,7.3674,7.2476,7.3279,48391,0
2012-03-30,7.4097,7.5319,7.3476,7.4649,88134,0
2012-04-02,7.5046,7.5856,7.4361,7.5457,47557,0
2012-04-03,7.4882,7.5394,7.4298,7.4361,61606,0
2012-04-04,7.419,7.4298,7.3165,7.3794,105248,0
2012-04-05,7.3794,7.3794,7.271,7.3104,35214,0
2012-04-09,7.3279,7.3279,7.145,7.1787,53153,0
2012-04-10,7.202,7.2186,7.0481,7.0481,38264,0
2012-04-11,7.1161,7.1161,7.0413,7.0413,46733,0
2012-04-12,7.0303,7.122,7.0189,7.0481,63464,0
2012-04-13,7.0763,7.0763,7.0018,7.0018,42032,0
2012-04-16,7.0131,7.0481,6.9275,6.9275,72354,0
2012-04-17,6.9845,7.0651,6.9845,7.0651,21722,0
2012-04-18,7.0303,7.1049,7.0303,7.099,26091,0
2012-04-19,7.122,7.122,7.0533,7.0533,43688,0
2012-04-20,7.0481,7.1729,7.0363,7.1161,24031,0
2012-04-23,7.099,7.122,7.0303,7.0591,41536,0
2012-04-24,7.099,7.1102,7.0363,7.0702,23906,0
2012-04-25,7.134,7.1567,7.0814,7.122,32343,0
2012-04-26,7.134,7.1508,7.0651,7.1508,35787,0
2012-04-27,7.1271,7.202,7.099,7.202,32327,0
2012-04-30,7.2059,7.3446,7.128,7.3446,62765,0
2012-05-01,7.2989,7.5675,7.2186,7.5216,147233,0
2012-05-02,7.4821,7.499,7.3848,7.499,78077,0
2012-05-03,7.499,7.499,7.3794,7.3964,45161,0
2012-05-04,7.3848,7.3848,7.2186,7.2815,42904,0
2012-05-07,7.2929,7.3794,7.2528,7.2876,30855,0
2012-05-08,7.2589,7.2989,7.1567,7.2135,31309,0
2012-05-09,7.1729,7.3051,7.145,7.2476,42378,0
2012-05-10,7.2627,7.3036,7.2096,7.2451,34719,0
2012-05-11,7.2247,7.3674,7.1508,7.3513,49636,0
2012-05-14,7.2476,7.3446,7.1508,7.2247,36689,0
2012-05-15,7.1907,7.202,7.0814,7.0814,25694,0
2012-05-16,7.0702,7.099,6.9904,6.9904,24253,0
2012-05-17,7.0303,7.0413,6.6075,6.7505,95879,0
2012-05-18,6.7448,6.7505,6.6018,6.6647,62860,0
2012-05-21,6.6647,6.756,6.6417,6.6532,64124,0
2012-05-22,6.6303,6.8242,6.6303,6.7448,87939,0
2012-05-23,6.7505,6.7905,6.7047,6.7505,45335,0
2012-05-24,6.8019,6.8988,6.7792,6.893,52719,0
2012-05-25,6.9167,6.9499,6.7849,6.8306,53647,0
2012-05-29,6.8242,6.8988,6.8019,6.8073,40446,0
2012-05-30,6.7617,6.8073,6.7274,6.733,71105,0
2012-05-31,6.7364,6.742,6.6641,6.6641,56915,0
2012-06-01,6.6042,6.6337,6.575,6.575,45051,0
2012-06-04,6.5217,6.636,6.5217,6.5902,50936,0
2012-06-05,6.5514,6.628,6.5337,6.6103,51878,0
2012-06-06,6.6689,6.7218,6.6395,6.7218,53339,0
2012-06-07,6.8158,6.8215,6.7274,6.7274,60628,0
2012-06-08,6.692,6.8389,6.575,6.8389,69959,0
2012-06-11,6.8627,6.8627,6.8215,6.8277,59807,0
2012-06-12,6.8389,6.8863,6.804,6.8863,59083,0
2012-06-13,6.8215,6.8807,6.8097,6.8333,21866,0
2012-06-14,6.8097,6.8569,6.8097,6.8389,27796,0
2012-06-15,6.8333,6.916,6.8333,6.8569,49652,0
2012-06-18,6.8097,6.8511,6.7863,6.8333,35460,0
2012-06-19,6.8215,6.8743,6.792,6.8215,52817,0
2012-06-20,6.8158,6.8389,6.7807,6.7807,27245,0
2012-06-21,6.8215,6.8333,6.6983,6.7161,33874,0
2012-06-22,6.7511,6.8511,6.7274,6.7337,58892,0
2012-06-25,6.6983,6.7274,6.6983,6.7274,13300,0
2012-06-26,6.7218,6.792,6.7218,6.7807,24208,0
2012-06-27,6.804,6.8915,6.7982,6.8511,23517,0
2012-06-28,6.8569,6.8863,6.7807,6.8863,22589,0
2012-06-29,6.9823,7.0755,6.9463,7.0075,46557,0
2012-07-02,6.98,7.0746,6.8915,7.0452,28404,0
2012-07-03,7.0214,7.1034,7.0214,7.0925,14144,0
2012-07-05,7.0799,7.1865,7.0746,7.1745,30216,0
2012-07-06,7.1625,7.1625,7.0799,7.1212,25616,0
2012-07-09,7.145,7.1567,7.0628,7.0799,74006,0
2012-07-10,7.145,7.1973,7.051,7.1508,51356,0
2012-07-11,7.0925,7.1271,7.051,7.0857,46705,0
2012-07-12,7.0681,7.3036,7.051,7.2271,77077,0
2012-07-13,7.2392,7.374,7.1745,7.2795,67365,0
2012-07-16,7.3036,7.3036,7.2271,7.2922,22465,0
2012-07-17,7.3446,7.374,7.275,7.3385,39751,0
2012-07-18,7.3446,7.3446,7.236,7.2845,39409,0
2012-07-19,7.3149,7.3149,7.2451,7.2627,8855,0
2012-07-20,7.2795,7.2795,7.0628,7.1331,74230,0
2012-07-23,7.0976,7.1271,6.792,6.9275,165227,0
2012-07-24,6.9656,6.9829,6.911,6.9714,59146,0
2012-07-25,6.9455,6.9924,6.9333,6.9686,40258,0
2012-07-26,7.0383,7.0746,7.0274,7.0681,29014,0
2012-07-27,7.1034,7.1567,7.051,7.1331,24826,0
2012-07-30,7.1973,7.2155,7.145,7.1745,66563,0
2012-07-31,7.1523,7.2059,7.122,7.2003,60397,0
2012-08-01,7.1804,7.2271,7.1381,7.2096,23638,0
2012-08-02,7.1826,7.1826,7.0673,7.0673,39678,0
2012-08-03,7.1212,7.2155,7.1212,7.1331,81419,0
2012-08-06,7.1865,7.1865,7.0976,7.1212,80004,0
2012-08-07,7.1865,7.2211,7.0976,7.0976,94675,0
2012-08-08,7.0857,7.1271,7.0857,7.1271,35982,0
2012-08-09,7.1678,7.1678,7.0976,7.1271,34224,0
2012-08-10,7.0562,7.1381,7.0562,7.1271,43135,0
2012-08-13,7.1625,7.1745,7.0681,7.1508,94844,0
2012-08-14,7.1508,7.1625,7.1094,7.1625,78397,0
2012-08-15,7.1745,7.1922,7.1381,7.1922,57541,0
2012-08-16,7.1922,7.2451,7.1508,7.2451,33976,0
2012-08-17,7.2565,7.2565,7.1678,7.2155,41637,0
2012-08-20,7.2096,7.2565,7.1804,7.2498,49423,0
2012-08-21,7.275,7.2795,7.2211,7.2392,53671,0
2012-08-22,7.2565,7.2565,7.1745,7.2498,107381,0
2012-08-23,7.2498,7.2976,7.2331,7.275,68233,0
2012-08-24,7.2665,7.2732,7.1884,7.2732,52119,0
2012-08-27,7.2627,7.321,7.2627,7.2976,43703,0
2012-08-28,7.2627,7.3271,7.2498,7.3149,36579,0
2012-08-29,7.3088,7.3271,7.2679,7.3149,39582,0
2012-08-30,7.275,7.3972,7.2271,7.3149,66319,0
2012-08-31,7.2854,7.4834,7.2673,7.4025,155038,0
2012-09-04,7.3574,7.4353,7.3271,7.3987,65823,0
2012-09-05,7.3688,7.4773,7.3446,7.4539,74039,0
2012-09-06,7.4291,7.4842,7.3933,7.4353,96704,0
2012-09-07,7.4236,7.5139,7.3933,7.5015,69460,0
2012-09-10,7.4586,7.5076,7.405,7.4842,94351,0
2012-09-11,7.5192,7.6399,7.4889,7.5682,109964,0
2012-09-12,7.6656,7.7009,7.5319,7.628,162020,0
2012-09-13,7.628,7.7855,7.6095,7.7121,75109,0
2012-09-14,7.7304,7.8337,7.7256,7.8337,113165,0
2012-09-17,7.8749,7.947,7.7256,7.8568,59914,0
2012-09-18,7.8749,7.8941,7.8337,7.8941,45777,0
2012-09-19,7.8941,7.947,7.82,7.9411,138651,0
2012-09-20,7.9237,7.9536,7.87,7.9536,97369,0
2012-09-21,7.9536,7.9536,7.899,7.9352,52894,0
2012-09-24,7.9411,7.99,7.84,7.9411,101313,0
2012-09-25,7.99,8.043,7.9776,8.043,88797,0
2012-09-26,8.1715,8.2567,7.9047,8.014,100718,0
2012-09-27,8.1452,8.1452,7.9237,7.9411,66501,0
2012-09-28,8.0155,8.0661,7.9014,7.9653,63676,0
2012-10-01,8.0915,8.112,7.9536,7.971,71930,0
2012-10-02,8.0562,8.0735,7.9842,8.038,44732,0
2012-10-03,8.0735,8.1521,7.971,8.112,45283,0
2012-10-04,8.1521,8.2311,8.1153,8.2311,67493,0
2012-10-05,8.2908,8.4305,8.043,8.1885,72997,0
2012-10-08,8.2014,8.261,8.038,8.038,59077,0
2012-10-09,8.081,8.1213,7.6703,7.7657,106402,0
2012-10-10,7.7895,7.7895,7.5442,7.6352,72173,0
2012-10-11,7.7121,7.8098,7.652,7.7055,39463,0
2012-10-12,7.7425,7.8568,7.7425,7.8033,43574,0
2012-10-15,7.8498,7.8643,7.7496,7.8337,64800,0
2012-10-16,7.918,7.995,7.8749,7.995,16626,0
2012-10-17,8.038,8.1349,7.971,8.0007,36604,0
2012-10-18,8.0256,8.1417,7.9237,7.99,45855,0
2012-10-19,8.3462,8.3462,7.7801,7.8144,49604,0
2012-10-22,7.9237,7.9237,7.7121,7.7193,41126,0
2012-10-23,7.7657,7.87,7.6817,7.7121,32405,0
2012-10-24,7.7425,7.8033,7.6953,7.7055,30742,0
2012-10-25,7.7304,7.84,7.6456,7.6817,43811,0
2012-10-26,7.6456,7.7601,7.6095,7.6215,45247,0
2012-10-31,7.616,7.7433,7.4322,7.4516,67853,0
2012-11-01,7.4416,7.6703,7.4416,7.6399,47330,0
2012-11-02,7.7304,7.7304,7.6048,7.6703,27832,0
2012-11-05,7.6887,7.6953,7.4711,7.6352,21336,0
2012-11-06,7.7425,7.7425,7.6352,7.6585,17134,0
2012-11-07,7.7111,7.7111,7.4586,7.5387,25288,0
2012-11-08,7.6136,7.7913,7.5319,7.5823,98228,0
2012-11-09,7.6095,7.6215,7.5015,7.5798,33330,0
2012-11-12,7.5496,7.6048,7.4959,7.5558,35933,0
2012-11-13,7.4711,7.5798,7.3332,7.4657,31328,0
2012-11-14,7.4416,7.4539,6.9953,6.9953,124625,0
2012-11-15,6.9592,6.9829,6.7246,6.929,194344,0
2012-11-16,6.8814,7.0621,6.7849,6.9477,83811,0
2012-11-19,7.0436,7.4711,7.0436,7.2665,121185,0
2012-11-20,7.236,7.2907,7.1699,7.2309,56504,0
2012-11-21,7.2732,7.4539,7.2732,7.447,42533,0
2012-11-23,7.5823,7.8538,7.4766,7.7001,30803,0
2012-11-26,7.7256,7.8264,7.5915,7.7601,38588,0
2012-11-27,7.7657,7.8337,7.652,7.7728,58705,0
2012-11-28,7.7009,7.7304,7.5192,7.6953,38719,0
2012-11-29,7.5255,7.6703,7.4889,7.6656,31391,0
2012-11-30,7.5466,7.7256,7.5331,7.7256,60104,0
2012-12-03,7.6656,7.6656,7.5442,7.5745,32988,0
2012-12-04,7.5271,7.7561,7.4649,7.7496,30927,0
2012-12-05,7.6743,7.736,7.5575,7.5762,51671,0
2012-12-06,7.5146,7.7304,7.4834,7.7001,27916,0
2012-12-07,7.6488,7.8121,7.5699,7.6873,45283,0
2012-12-10,7.68,7.8167,7.68,7.736,42426,0
2012-12-11,7.9958,7.9958,7.6944,7.7001,79385,0
2012-12-12,7.736,7.736,7.6248,7.6321,45213,0
2012-12-13,7.6488,7.6488,7.5022,7.5457,35813,0
2012-12-14,7.4711,7.6009,7.4649,7.5271,38016,0
2012-12-17,7.4834,7.4834,7.4159,7.4214,57521,0
2012-12-18,7.4159,7.5022,7.3408,7.4524,41790,0
2012-12-19,7.3964,7.4711,7.2301,7.3476,76416,0
2012-12-20,7.2922,7.4025,7.2612,7.4025,49902,0
2012-12-21,7.3346,7.3964,7.2673,7.3657,34338,0
2012-12-24,7.4159,7.4834,7.1559,7.1928,82217,0
2012-12-26,7.1559,7.3408,7.1432,7.2786,64176,0
2012-12-27,7.2786,7.3226,7.1745,7.2482,98967,0
2012-12-28,7.137,7.2543,7.137,7.2059,55213,0
2012-12-31,7.2301,7.3189,7.0584,7.3189,67113,0
2013-01-02,7.3787,7.4649,7.2543,7.4649,70222,0
2013-01-03,7.4159,7.4711,7.3657,7.4025,49293,0
2013-01-04,7.3598,7.4649,7.3598,7.4461,38041,0
2013-01-07,7.4461,7.6136,7.4275,7.5022,78301,0
2013-01-08,7.5457,7.6009,7.4097,7.6009,34444,0
2013-01-09,7.6009,7.7425,7.5575,7.6873,79348,0
2013-01-10,7.7601,7.86,7.6488,7.6488,54786,0
2013-01-11,7.7049,7.7736,7.6873,7.7256,38749,0
2013-01-14,7.7561,7.8288,7.7111,7.7664,35712,0
2013-01-15,7.7736,7.8538,7.7304,7.8361,32565,0
2013-01-16,7.8538,7.8775,7.7913,7.8775,44851,0
2013-01-17,7.9403,8.015,7.8424,7.8725,115126,0
2013-01-18,7.9089,7.9221,7.7976,7.8725,59834,0
2013-01-22,7.8775,8.0016,7.8473,7.904,73850,0
2013-01-23,7.9387,7.9519,7.8568,7.9139,63759,0
2013-01-24,7.904,7.966,7.8775,7.9347,37437,0
2013-01-25,7.9776,8.0214,7.8473,7.8775,74602,0
2013-01-28,7.9089,7.9594,7.8048,7.8676,68620,0
2013-01-29,7.8914,7.9403,7.8538,7.9403,28116,0
2013-01-30,7.9594,7.9702,7.9279,7.966,43372,0
2013-01-31,7.9453,7.9958,7.8956,7.9702,56134,0
2013-02-01,7.9702,7.9702,7.8775,7.9594,66253,0
2013-02-04,7.9403,7.9594,7.8121,7.8676,55390,0
2013-02-05,7.9387,7.9842,7.9072,7.9653,45553,0
2013-02-06,7.9776,7.9776,7.8709,7.9653,41189,0
2013-02-07,7.9842,7.9908,7.8249,7.8758,39996,0
2013-02-08,7.9156,7.9347,7.8725,7.9089,36878,0
2013-02-11,7.9347,7.9403,7.8167,7.8676,87518,0
2013-02-12,7.86,7.8841,7.7664,7.7664,75540,0
2013-02-13,7.7664,7.7865,7.7001,7.7111,58487,0
2013-02-14,7.7111,7.7425,7.6248,7.7049,77464,0
2013-02-15,7.7041,7.736,7.5847,7.736,74245,0
2013-02-19,7.7561,7.8361,7.6248,7.7184,76219,0
2013-02-20,7.7049,7.7736,7.6009,7.6488,42433,0
2013-02-21,7.6439,7.6689,7.5076,7.5387,133324,0
2013-02-22,7.5785,7.7609,7.5403,7.7433,64854,0
2013-02-25,7.7496,7.7496,7.6633,7.7496,85595,0
2013-02-26,7.7111,7.7184,7.6689,7.7184,72520,0
2013-02-27,7.668,7.8072,7.6615,7.8072,68103,0
2013-02-28,7.7992,7.8177,7.7551,7.7736,92966,0
2013-03-01,7.8186,7.8441,7.7111,7.8392,42235,0
2013-03-04,7.8568,7.9702,7.8249,7.9702,68938,0
2013-03-05,8.0024,8.1801,7.9702,8.0272,97392,0
2013-03-06,7.9958,8.072,7.9338,7.9776,92849,0
2013-03-07,8.0091,8.047,7.889,7.9014,26049,0
2013-03-08,7.9014,7.9842,7.8136,7.832,66360,0
2013-03-11,7.8956,7.9387,7.8568,7.8568,47397,0
2013-03-12,7.9072,7.9338,7.757,7.8001,33492,0
2013-03-13,7.8568,7.8568,7.6935,7.7184,38191,0
2013-03-14,7.7823,7.9653,7.757,7.8643,50411,0
2013-03-15,7.9072,7.9958,7.8136,7.9842,37245,0
2013-03-18,7.9453,7.9958,7.8956,7.9205,22486,0
2013-03-19,7.9842,8.0223,7.7504,7.8136,57240,0
2013-03-20,7.889,7.9205,7.7304,7.8136,28131,0
2013-03-21,7.7753,7.8568,7.7753,7.8136,21491,0
2013-03-22,7.8441,7.9387,7.8001,7.8956,26610,0
2013-03-25,7.9586,8.0594,7.8709,7.9702,53638,0
2013-03-26,8.0223,8.0794,7.9653,7.9958,33452,0
2013-03-27,8.0024,8.0537,7.9702,7.9958,22028,0
2013-03-28,8.072,8.1375,8.0223,8.0794,50025,0
2013-04-01,8.0223,8.1477,8.0223,8.1042,34160,0
2013-04-02,8.162,8.1937,8.0661,8.1733,57778,0
2013-04-03,8.1299,8.2056,7.9842,8.0272,40986,0
2013-04-04,8.0405,8.1733,7.9776,8.0272,47966,0
2013-04-05,7.9653,8.0223,7.9586,7.9958,18239,0
2013-04-08,8.0594,8.0794,7.9205,7.9842,63574,0
2013-04-09,8.0405,8.1128,7.9842,8.0272,28712,0
2013-04-10,8.0661,8.0906,7.9387,7.9453,43716,0
2013-04-11,7.9958,8.1128,7.9453,7.9653,41224,0
2013-04-12,7.9653,8.0155,7.8709,7.8956,57867,0
2013-04-15,7.832,7.9653,7.832,7.9586,58208,0
2013-04-16,7.9653,7.9958,7.8709,7.9453,51366,0
2013-04-17,7.9387,7.9387,7.832,7.8643,26667,0
2013-04-18,7.9586,7.9586,7.832,7.832,48328,0
2013-04-19,7.8816,7.9338,7.8441,7.8816,40824,0
2013-04-22,7.9519,7.9842,7.832,7.8568,52787,0
2013-04-23,7.9338,8.0091,7.9014,7.9586,41356,0
2013-04-24,7.9271,7.9776,7.889,7.9586,45989,0
2013-04-25,8.0272,8.1801,7.9586,8.0594,56981,0
2013-04-26,7.9958,8.047,7.9908,8.0091,33230,0
2013-04-29,8.0091,8.072,8.0091,8.0272,23703,0
2013-04-30,8,8.1171,7.9627,8.1128,25055,0
2013-05-01,8.0346,8.1375,8.0091,8.0594,39886,0
2013-05-02,8.0405,8.1128,8.0405,8.1051,27202,0
2013-05-03,8.1299,8.1545,8.0851,8.1128,58390,0
2013-05-06,8.072,8.1042,8.0346,8.0661,50727,0
2013-05-07,8.072,8.0794,8.0155,8.072,60105,0
2013-05-08,8.0794,8.1239,8.0206,8.0794,45062,0
2013-05-09,8.0405,8.1239,8.0405,8.0974,47282,0
2013-05-10,8.1477,8.169,8.0967,8.1545,51761,0
2013-05-13,8.1733,8.1733,8.047,8.0851,46630,0
2013-05-14,8.123,8.162,8.0794,8.123,30312,0
2013-05-15,8.1477,8.2431,8.0661,8.2371,78495,0
2013-05-16,8.2507,8.2627,8.1545,8.2262,39299,0
2013-05-17,8.2738,8.2738,8.1895,8.2286,48477,0
2013-05-20,8.2507,8.2627,8.0594,8.1733,25420,0
2013-05-21,8.2184,8.2678,8.1545,8.1733,64833,0
2013-05-22,8.2184,8.2941,8.169,8.2371,44054,0
2013-05-23,8.2056,8.2115,8.1042,8.2056,44797,0
2013-05-24,8.2022,8.2082,8.1128,8.1171,34076,0
2013-05-28,8.1495,8.2022,8.0851,8.1171,34987,0
2013-05-29,8.0794,8.0974,7.9744,8.0265,44836,0
2013-05-30,8.0794,8.0794,7.9653,8.047,29362,0
2013-05-31,8.0529,8.2277,8.0247,8.0794,67307,0
2013-06-03,8.0405,8.0967,7.9958,8.0851,71122,0
2013-06-04,8.0851,8.1051,8.014,8.0537,49237,0
2013-06-05,8.014,8.1306,7.9817,8.0206,33824,0
2013-06-06,8.0206,8.1383,7.9362,8.1128,54561,0
2013-06-07,8.1239,8.2286,7.9941,8.1306,62044,0
2013-06-10,8.1128,8.1759,8.072,8.0851,56051,0
2013-06-11,8.1383,8.2992,8.0851,8.1383,59756,0
2013-06-12,8.2286,8.2652,7.9421,8.0462,68031,0
2013-06-13,8.0851,8.0851,7.9296,7.9744,40306,0
2013-06-14,7.9486,8.0206,7.9296,7.9817,25509,0
2013-06-17,8.072,8.072,7.9163,7.9941,48619,0
2013-06-18,8.0462,8.1306,8.0462,8.1051,26235,0
2013-06-19,8.1306,8.2345,8.0339,8.1562,43549,0
2013-06-20,8.072,8.072,7.7736,7.7736,57806,0
2013-06-21,7.728,7.904,7.7226,7.8652,40077,0
2013-06-24,7.8249,7.8249,7.7226,7.7913,75426,0
2013-06-25,7.8908,7.9486,7.7992,7.8392,33033,0
2013-06-26,7.8392,7.9884,7.8136,7.8249,27214,0
2013-06-27,7.8441,8.014,7.8441,8.014,21429,0
2013-06-28,8.1128,8.1495,7.9421,8.014,38567,0
2013-07-01,8.0462,8.164,8.0462,8.0974,34219,0
2013-07-02,8.1434,8.2286,8.0405,8.1051,22479,0
2013-07-03,8.1051,8.1562,8.0587,8.0851,8006,0
2013-07-05,8.1051,8.164,8.0339,8.0462,18609,0
2013-07-08,8.1239,8.1495,7.923,8.0265,15548,0
2013-07-09,8.072,8.072,7.9486,8.0405,34655,0
2013-07-10,7.9941,8.0339,7.904,7.9296,30300,0
2013-07-11,7.9163,8.0587,7.9163,7.9744,40704,0
2013-07-12,8,8.1051,7.9362,8.0265,17246,0
2013-07-15,8.1051,8.2925,8.0794,8.2286,54366,0
2013-07-16,8.2482,8.2558,8.0074,8.1306,54551,0
2013-07-17,8.1895,8.2874,8.0265,8.2874,55708,0
2013-07-18,8.2814,8.2874,8.164,8.2226,28696,0
2013-07-19,8.2397,8.2397,8.1171,8.1171,28722,0
2013-07-22,8.1306,8.1306,7.9486,8.1128,52286,0
2013-07-23,8.1706,8.2142,8.0915,8.2142,21900,0
2013-07-24,8.2558,8.2558,8.1239,8.2142,26127,0
2013-07-25,8.1706,8.3325,8.1306,8.3325,27751,0
2013-07-26,8.2874,8.2925,8.1239,8.1239,41660,0
2013-07-29,8.072,8.2286,8.072,8.2142,12168,0
2013-07-30,8.2397,8.3577,8.0974,8.3129,31815,0
2013-07-31,8.2558,8.3325,8.1562,8.3248,28867,0
2013-08-01,8.3189,8.3971,8.307,8.3718,29464,0
2013-08-02,8.4358,8.4488,8.3189,8.3718,31342,0
2013-08-05,8.3129,8.4488,8.261,8.4358,26696,0
2013-08-06,8.3595,8.3927,8.2277,8.3927,27268,0
2013-08-07,8.3248,8.4419,8.2652,8.3516,18318,0
2013-08-08,8.4103,8.4305,8.261,8.4305,28515,0
2013-08-09,8.3462,8.4358,8.307,8.405,24319,0
2013-08-12,8.3325,8.4813,8.307,8.4103,41411,0
2013-08-13,8.4358,8.4488,8.3516,8.3848,34996,0
2013-08-14,8.5217,8.5809,8.307,8.3646,96479,0
2013-08-15,8.2397,8.261,8.1306,8.197,41658,0
2013-08-16,8.1434,8.1759,8.0851,8.0851,39128,0
2013-08-19,8.1239,8.261,8.0537,8.0661,45497,0
2013-08-20,8.0661,8.1171,7.9744,7.9744,40879,0
2013-08-21,8.1171,8.1171,7.9362,7.9676,59182,0
2013-08-22,7.9553,8.0661,7.8768,7.9486,42141,0
2013-08-23,7.923,7.9817,7.8065,7.8709,88949,0
2013-08-26,7.8249,7.8768,7.7992,7.832,38121,0
2013-08-27,7.7992,7.8505,7.4748,7.5006,202769,0
2013-08-28,7.5264,7.5325,7.3446,7.4874,120933,0
2013-08-29,7.461,7.5652,7.461,7.5068,110509,0
2013-08-30,7.461,7.5192,7.4227,7.4555,51874,0
2013-09-03,7.4904,7.5449,7.4578,7.5247,52719,0
2013-09-04,7.5247,7.5979,7.4578,7.5785,40205,0
2013-09-05,7.5643,7.6176,7.5575,7.6176,33013,0
2013-09-06,7.6056,7.6585,7.5247,7.6447,55790,0
2013-09-09,7.6377,7.656,7.5457,7.5979,94593,0
2013-09-10,7.6056,7.692,7.5512,7.5979,135906,0
2013-09-11,7.6321,7.6721,7.5575,7.5979,49018,0
2013-09-12,7.5643,7.6321,7.5643,7.5713,30675,0
2013-09-13,7.5512,7.6239,7.5512,7.6239,20860,0
2013-09-16,7.6321,7.7184,7.6321,7.6985,43150,0
2013-09-17,7.6656,7.7184,7.6504,7.7111,37989,0
2013-09-18,7.7449,7.8057,7.5979,7.7792,90380,0
2013-09-19,7.7529,7.7713,7.6384,7.6721,57876,0
2013-09-20,7.6504,7.6767,7.6176,7.6239,23328,0
2013-09-23,7.6239,7.6848,7.5785,7.5909,26398,0
2013-09-24,7.5847,7.6848,7.5847,7.6721,56668,0
2013-09-25,7.6848,7.7976,7.6656,7.7584,44982,0
2013-09-26,7.7855,7.8057,7.7256,7.7713,38431,0
2013-09-27,7.7449,7.7529,7.692,7.7529,20140,0
2013-09-30,7.7904,7.7904,7.6656,7.6985,32455,0
2013-10-01,7.6585,7.7792,7.6447,7.7449,54229,0
2013-10-02,7.7184,7.764,7.6239,7.764,42661,0
2013-10-03,7.7184,7.7304,7.6447,7.6447,67997,0
2013-10-04,7.6447,7.7713,7.6321,7.7256,39092,0
2013-10-07,7.7111,7.7529,7.6848,7.7111,31546,0
2013-10-08,7.6848,7.7256,7.6239,7.6239,68620,0
2013-10-09,7.6721,7.7111,7.6321,7.692,30276,0
2013-10-10,7.6985,7.7855,7.6985,7.7855,54878,0
2013-10-11,7.7376,7.8392,7.7376,7.7976,42051,0
2013-10-14,7.7855,7.8717,7.7529,7.845,35836,0
2013-10-15,7.813,7.8392,7.764,7.7713,31276,0
2013-10-16,7.7713,7.8659,7.764,7.7792,42446,0
2013-10-17,7.764,7.9255,7.764,7.8505,57168,0
2013-10-18,7.845,7.9047,7.8392,7.8924,53212,0
2013-10-21,7.8717,7.885,7.8659,7.8659,40350,0
2013-10-22,7.9255,8.019,7.885,8.019,65654,0
2013-10-23,8.019,8.0984,7.9849,7.9849,113532,0
2013-10-24,8.0247,8.2277,8.0247,8.1929,97697,0
2013-10-25,8.2124,8.2124,8.141,8.1929,64893,0
2013-10-28,8.1452,8.2277,8.1452,8.1784,51264,0
2013-10-29,8.2277,8.4401,8.1725,8.3665,138927,0
2013-10-30,8.3523,8.4532,8.2985,8.4006,45942,0
2013-10-31,8.4797,8.513,8.3848,8.4454,61955,0
2013-11-01,8.4936,8.6865,8.3595,8.6603,94451,0
2013-11-04,8.6603,8.6603,8.2985,8.4532,63601,0
2013-11-05,8.4603,8.4603,8.3471,8.4339,43041,0
2013-11-06,8.4401,8.4603,8.3523,8.4603,27955,0
2013-11-07,8.4339,8.548,8.4339,8.4665,51754,0
2013-11-08,8.4006,8.4998,8.4006,8.4998,57524,0
2013-11-11,8.3595,8.4191,8.3595,8.4068,23457,0
2013-11-12,8.3523,8.4603,8.3523,8.4603,24149,0
2013-11-13,8.4665,8.4665,8.3595,8.4269,19946,0
2013-11-14,8.4532,8.5863,8.3256,8.5656,43876,0
2013-11-15,8.5656,8.6197,8.4339,8.513,42354,0
2013-11-18,8.4866,8.5926,8.413,8.5217,53915,0
2013-11-19,8.4603,8.5217,8.3523,8.4191,43712,0
2013-11-20,8.3848,8.4936,8.3743,8.3848,23311,0
2013-11-21,8.5392,8.548,8.4532,8.548,47549,0
2013-11-22,8.5392,8.6197,8.4797,8.548,62925,0
2013-11-25,8.5217,8.5217,8.3927,8.4866,46123,0
2013-11-26,8.4532,8.4726,8.3848,8.4454,47158,0
2013-11-27,8.3743,8.4665,8.2874,8.4665,67998,0
2013-11-29,8.3848,8.4936,8.3335,8.3796,25205,0
2013-12-02,8.3393,8.4454,8.2874,8.3256,61089,0
2013-12-03,8.2874,8.3743,8.186,8.2541,47212,0
2013-12-04,8.186,8.307,8.1136,8.2005,59515,0
2013-12-05,8.1521,8.3927,8.0859,8.2191,104418,0
2013-12-06,8.2191,8.3393,8.1725,8.1929,55166,0
2013-12-09,8.1929,8.2925,8.1929,8.272,34878,0
2013-12-10,8.3078,8.3551,8.2533,8.272,53853,0
2013-12-11,8.3551,8.3611,8.1434,8.1434,62837,0
2013-12-12,8.0932,8.1477,8.0462,8.0604,46935,0
2013-12-13,8.0123,8.0123,7.9237,7.9784,48690,0
2013-12-16,8.0329,8.0462,7.9437,8.0256,41038,0
2013-12-17,8.0604,8.0876,7.9974,8.0604,35051,0
2013-12-18,8.0329,8.1206,8.0123,8.0735,93559,0
2013-12-19,8.0058,8.1153,8.0058,8.0817,47583,0
2013-12-20,8.1153,8.4709,8.1009,8.4367,64449,0
2013-12-23,8.5051,8.5673,8.4156,8.5051,39170,0
2013-12-24,8.5673,8.6224,8.5051,8.6152,41773,0
2013-12-26,8.6152,8.6982,8.5818,8.6982,50487,0
2013-12-27,8.644,8.7533,8.5603,8.6837,31298,0
2013-12-30,8.6504,8.7461,8.527,8.5402,58302,0
2013-12-31,8.6711,8.7318,8.4647,8.548,70471,0
2014-01-02,8.4709,8.513,8.2601,8.3551,49733,0
2014-01-03,8.3265,8.4043,8.2874,8.3962,38340,0
2014-01-06,8.3761,8.3761,8.272,8.3551,44637,0
2014-01-07,8.348,8.4043,8.335,8.348,43182,0
2014-01-08,8.3265,8.3265,8.2319,8.272,54343,0
2014-01-09,8.2533,8.3205,8.1903,8.1903,36575,0
2014-01-10,8.1367,8.3078,8.1367,8.2601,71176,0
2014-01-13,8.2319,8.4928,8.2319,8.3611,71310,0
2014-01-14,8.3419,8.9873,8.3205,8.9183,270187,0
2014-01-15,8.8969,8.9183,8.7398,8.8138,73997,0
2014-01-16,8.8346,8.8428,8.7398,8.7805,20084,0
2014-01-17,8.8075,8.8829,8.7461,8.8138,74615,0
2014-01-21,8.8829,8.9025,8.8491,8.856,41398,0
2014-01-22,8.7867,8.9025,8.7398,8.7398,97782,0
2014-01-23,8.8021,8.9183,8.7398,8.856,48913,0
2014-01-24,8.8219,8.8634,8.7046,8.7318,51149,0
2014-01-27,8.7272,8.7533,8.5871,8.644,34496,0
2014-01-28,8.7318,8.7533,8.5752,8.6224,45452,0
2014-01-29,8.5673,8.6224,8.4647,8.5603,21567,0
2014-01-30,8.5752,8.6297,8.4313,8.4595,61345,0
2014-01-31,8.4235,8.6567,8.4235,8.5945,19204,0
2014-02-03,8.6297,8.7587,8.4858,8.6297,85111,0
2014-02-04,8.6297,8.7461,8.5603,8.7461,49712,0
2014-02-05,8.5945,8.7109,8.5603,8.6775,47136,0
2014-02-06,8.7109,8.7948,8.6026,8.7741,37880,0
2014-02-07,8.9025,8.9025,8.719,8.8755,45027,0
2014-02-10,8.8428,8.9183,8.7741,8.9183,24691,0
2014-02-11,8.8829,8.9873,8.8346,8.9249,64800,0
2014-02-12,8.9183,8.992,8.8346,8.8346,50208,0
2014-02-13,8.856,9.0069,8.7677,8.9724,30813,0
2014-02-14,8.9994,8.9994,8.856,8.9183,20299,0
2014-02-18,8.9593,9.0265,8.8829,8.8969,14127,0
2014-02-19,8.9873,9.0544,8.8346,9.0265,30833,0
2014-02-20,9.0144,9.0144,8.8491,8.8904,14127,0
2014-02-21,8.8699,8.9305,8.7948,8.8755,34717,0
2014-02-24,8.8829,8.9249,8.856,8.8699,8109,0
2014-02-25,8.8491,8.9593,8.8346,8.9519,66453,0
2014-02-26,8.9305,8.9305,8.8292,8.9305,36477,0
2014-02-27,8.9025,8.9025,8.719,8.8138,41535,0
2014-02-28,8.7867,8.8428,8.644,8.7118,64166,0
2014-03-03,8.644,8.7677,8.6097,8.7677,62366,0
2014-03-04,8.8021,9.0544,8.7867,8.856,83343,0
2014-03-05,8.8138,8.9025,8.8021,8.8829,34975,0
2014-03-06,8.8969,9.0469,8.8969,9.0469,37014,0
2014-03-07,9.0069,9.0069,8.8491,8.9249,21214,0
2014-03-10,8.965,9.0469,8.8755,9.0069,52878,0
2014-03-11,8.9994,9.3089,8.9789,9.1272,67911,0
2014-03-12,9.1549,9.1549,9.0069,9.1406,56723,0
2014-03-13,9.196,9.2874,9.1272,9.1453,160613,0
2014-03-14,9.1749,9.2236,9.0553,9.1339,36607,0
2014-03-17,9.1749,9.2236,9.1406,9.1902,26182,0
2014-03-18,9.2179,9.2389,9.1339,9.1406,46125,0
2014-03-19,9.1749,9.196,9.1339,9.1625,21427,0
2014-03-20,9.1692,9.3157,9.0757,9.0757,65571,0
2014-03-21,9.1339,9.196,9.0757,9.1043,16502,0
2014-03-24,9.1625,9.2179,9.0709,9.0709,24615,0
2014-03-25,9.1406,9.1625,8.9994,8.9994,24039,0
2014-03-26,9.0628,9.2513,8.992,9.0432,61158,0
2014-03-27,9.0842,9.1272,8.9501,8.964,26804,0
2014-03-28,9.0274,9.0842,8.9584,9.0842,18449,0
2014-03-31,9.1406,9.2112,9.0348,9.1043,43761,0
2014-04-01,9.1549,9.1749,8.8728,8.9165,70774,0
2014-04-02,8.9789,8.9864,8.8247,8.8247,60538,0
2014-04-03,8.8247,8.8941,8.7877,8.8941,46546,0
2014-04-04,8.8941,8.9994,8.8886,8.9165,40222,0
2014-04-07,8.8886,8.9165,8.8653,8.8728,29066,0
2014-04-08,8.8373,8.964,8.8373,8.923,22073,0
2014-04-09,8.9296,9.0996,8.8653,9.0757,25775,0
2014-04-10,9.1128,9.1339,9.0144,9.0208,34160,0
2014-04-11,8.964,9.0144,8.8941,8.964,23180,0
2014-04-14,8.9724,8.9994,8.8653,8.9006,22785,0
2014-04-15,8.9296,9.0208,8.923,9.0069,27633,0
2014-04-16,9.1043,9.1339,8.9296,9.1339,39249,0
2014-04-17,9.1902,9.196,9.0996,9.1625,27726,0
2014-04-21,9.2236,9.2236,9.1128,9.2179,42519,0
2014-04-22,9.1826,9.2666,9.1186,9.2475,29911,0
2014-04-23,9.2313,9.2475,9.1749,9.2026,34436,0
2014-04-24,9.1749,9.1749,9.1186,9.1749,22532,0
2014-04-25,9.1625,9.1749,9.1406,9.1749,15302,0
2014-04-28,9.1749,9.2236,9.1453,9.2112,14740,0
2014-04-29,9.2389,9.2806,9.2112,9.2806,19992,0
2014-04-30,9.2806,9.2943,9.2389,9.2874,25107,0
2014-05-01,9.2943,9.2943,9.196,9.2513,18182,0
2014-05-02,9.2313,9.2943,9.2112,9.2874,19886,0
2014-05-05,9.2475,9.2747,9.2179,9.2747,11153,0
2014-05-06,9.2666,9.2874,9.2389,9.2589,34781,0
2014-05-07,9.2589,9.2943,9.2179,9.2666,26663,0
2014-05-08,9.2236,9.3704,9.2236,9.3655,72303,0
2014-05-09,9.3313,9.646,9.3089,9.527,161555,0
2014-05-12,9.527,9.527,9.4563,9.513,47584,0
2014-05-13,9.4787,9.52,9.4075,9.52,50563,0
2014-05-14,9.4709,9.4982,9.4504,9.4914,29187,0
2014-05-15,9.506,9.639,9.4436,9.506,58453,0
2014-05-16,9.548,9.611,9.3313,9.3948,75715,0
2014-05-19,9.4221,9.4914,9.3948,9.4914,40726,0
2014-05-20,9.4914,9.661,9.4914,9.653,55425,0
2014-05-21,9.703,9.717,9.583,9.661,49028,0
2014-05-22,9.696,9.802,9.696,9.765,27607,0
2014-05-23,9.765,9.765,9.611,9.661,30695,0
2014-05-27,9.626,9.626,9.4221,9.4914,44807,0
2014-05-28,9.4436,9.4436,9.2313,9.3879,53559,0
2014-05-29,9.3782,9.3782,9.2236,9.3606,28201,0
2014-05-30,9.3157,9.3782,9.1625,9.3704,39133,0
2014-06-02,9.3313,9.3879,9.1749,9.3606,43939,0
2014-06-03,9.3372,9.3372,9.2179,9.2475,55950,0
2014-06-04,9.2389,9.3313,9.1549,9.303,44966,0
2014-06-05,9.2874,9.3157,9.1625,9.2874,65454,0
2014-06-06,9.2806,9.4436,9.2389,9.3948,50257,0
2014-06-09,9.3509,9.583,9.3509,9.562,79768,0
2014-06-10,9.512,9.52,9.4036,9.4846,42222,0
2014-06-11,9.4182,9.505,9.3626,9.4767,27848,0
2014-06-12,9.52,9.52,9.3674,9.4319,37924,0
2014-06-13,9.3967,9.4475,9.1797,9.2806,61342,0
2014-06-16,9.3245,9.3626,9.1224,9.1377,48936,0
2014-06-17,9.1082,9.1731,9.1024,9.132,53288,0
2014-06-18,9.1082,9.1435,9.0161,9.1435,85279,0
2014-06-19,9.194,9.2094,9.0737,9.1663,92152,0
2014-06-20,9.132,9.1663,9.0507,9.1663,22660,0
2014-06-23,9.2016,9.3538,9.1224,9.345,32905,0
2014-06-24,9.3099,9.4104,9.2465,9.2952,44624,0
2014-06-25,9.304,9.3538,9.2379,9.3167,33747,0
2014-06-26,9.3245,9.3538,9.2227,9.2806,29844,0
2014-06-27,9.2179,9.3674,9.2179,9.3674,30838,0
2014-06-30,9.3391,9.3967,9.2806,9.3626,46691,0
2014-07-01,9.3245,9.3626,9.2179,9.2465,50380,0
2014-07-02,9.2589,9.901,9.1435,9.4397,259290,0
2014-07-03,9.426,9.4611,9.3538,9.4475,22500,0
2014-07-07,9.4543,9.4543,9.3323,9.426,33578,0
2014-07-08,9.3674,9.548,9.2884,9.3626,50616,0
2014-07-09,9.3626,9.534,9.2379,9.2513,36696,0
2014-07-10,9.2513,9.426,8.9724,9.0078,230390,0
2014-07-11,9.0737,9.3674,9.0737,9.3391,68519,0
2014-07-14,9.3323,9.3821,9.194,9.2747,23853,0
2014-07-15,9.2465,9.2806,9.2303,9.2465,10807,0
2014-07-16,9.2465,9.304,9.1797,9.2513,27090,0
2014-07-17,9.2179,9.3167,9.1663,9.1663,25966,0
2014-07-18,9.1663,9.2379,9.1377,9.1893,19820,0
2014-07-21,9.1607,9.1797,9.0948,9.1511,24049,0
2014-07-22,9.2303,9.2303,9.1138,9.1607,33641,0
2014-07-23,9.2016,9.3167,9.1377,9.3167,41217,0
2014-07-24,9.3245,9.3245,9.2016,9.2465,21760,0
2014-07-25,9.1893,9.3391,9.1893,9.304,26265,0
2014-07-28,9.3245,9.3245,9.1138,9.1607,69536,0
2014-07-29,9.1377,9.3323,9.0852,9.3245,46905,0
2014-07-30,9.2884,9.2884,9.1435,9.2747,39323,0
2014-07-31,9.2094,9.2094,8.9584,9.0292,74693,0
2014-08-01,8.9584,9.0078,8.9222,8.9724,62992,0
2014-08-04,8.9351,9.1024,8.6911,9.0367,84620,0
2014-08-05,8.9724,8.9724,8.7488,8.7841,58903,0
2014-08-06,8.7841,8.7841,8.3308,8.6469,145679,0
2014-08-07,8.654,8.7767,8.5683,8.663,34580,0
2014-08-08,8.7046,8.7841,8.654,8.7767,33277,0
2014-08-11,8.7624,8.9435,8.7624,8.9146,58497,0
2014-08-12,8.8932,8.9435,8.7714,8.9435,30127,0
2014-08-13,8.9501,9.1024,8.7624,9.0948,97740,0
2014-08-14,9.0292,9.1024,8.8775,9.0161,61528,0
2014-08-15,9.1435,9.1435,8.9222,9.0737,51907,0
2014-08-18,9.1731,9.1893,9.0572,9.1082,28484,0
2014-08-19,9.0655,9.2303,8.9724,8.9873,64876,0
2014-08-20,9.0367,9.0655,8.964,9.0367,59431,0
2014-08-21,9.0367,9.1377,8.9929,9.0161,29362,0
2014-08-22,9.0572,9.0948,8.9435,8.9501,43073,0
2014-08-25,8.9724,9.2379,8.9062,9.0737,71681,0
2014-08-26,9.1138,9.1731,8.964,9.0208,68207,0
2014-08-27,9.0208,9.1024,8.9584,9.0292,58254,0
2014-08-28,8.9501,9.0572,8.9435,9.0161,57397,0
2014-08-29,8.9929,9.0948,8.8998,8.9351,76167,0
2014-09-02,8.9351,9.0367,8.8932,8.8998,56071,0
2014-09-03,8.9286,9.0078,8.9286,8.9351,45164,0
2014-09-04,8.9351,9.0208,8.9062,9.0161,44782,0
2014-09-05,8.9724,9.0367,8.9351,8.9873,50580,0
2014-09-08,8.9501,9.0655,8.9435,9.0572,48080,0
2014-09-09,9.0507,9.0572,8.9286,9.0451,89704,0
2014-09-10,9.1167,9.2275,9.0804,9.2275,78997,0
2014-09-11,9.1978,9.2208,9.1759,9.1759,27333,0
2014-09-12,9.215,9.2657,9.1339,9.1635,29665,0
2014-09-15,9.2275,9.2275,9.0507,9.11,60340,0
2014-09-16,9.0572,9.1978,9.0507,9.1922,79274,0
2014-09-17,9.1845,9.1922,9.1167,9.1845,118150,0
2014-09-18,9.1978,9.1978,9.1253,9.1692,94812,0
2014-09-19,9.1759,9.3167,9.1453,9.2796,143111,0
2014-09-22,9.3099,9.3099,9.0572,9.1453,137199,0
2014-09-23,9.1635,9.2657,9.1453,9.1692,52908,0
2014-09-24,9.1692,9.2208,9.1635,9.1845,84512,0
2014-09-25,9.215,9.303,9.0957,9.2064,69130,0
2014-09-26,9.2208,9.2208,9.0737,9.1978,73901,0
2014-09-29,9.0871,9.2437,9.0871,9.2275,59219,0
2014-09-30,9.2513,9.2874,9.0957,9.1167,90276,0
2014-10-01,9.1549,9.215,9.0871,9.1549,63834,0
2014-10-02,9.1253,9.2064,9.0957,9.1978,39192,0
2014-10-03,9.1922,9.2361,9.1453,9.2275,23347,0
2014-10-06,9.2513,9.2513,9.1549,9.1922,42750,0
2014-10-07,9.2064,9.2437,9.0871,9.1253,38802,0
2014-10-08,9.1253,9.215,9.0069,9.215,48065,0
2014-10-09,9.1922,9.1922,9.0153,9.0737,47960,0
2014-10-10,9.0283,9.0871,8.9556,8.9696,57717,0
2014-10-13,8.9398,9.0208,8.6892,8.719,100242,0
2014-10-14,8.7922,8.8373,8.6811,8.7777,28791,0
2014-10-15,8.6007,8.7272,8.4973,8.6089,116777,0
2014-10-16,8.5411,8.8219,8.5411,8.8075,81374,0
2014-10-17,8.9025,8.9613,8.8011,8.9025,66486,0
2014-10-20,8.8661,8.991,8.6973,8.991,60344,0
2014-10-21,8.9771,9.1253,8.9556,9.1253,57552,0
2014-10-22,9.1635,9.1922,9.0208,9.0572,120376,0
2014-10-23,9.1453,9.2738,9.0957,9.2738,50777,0
2014-10-24,9.2361,9.4201,9.0451,9.1453,73959,0
2014-10-27,9.1692,9.1692,9.0572,9.1034,34366,0
2014-10-28,9.1339,9.4201,9.1339,9.2874,40746,0
2014-10-29,9.2796,9.3099,9.215,9.3099,27698,0
2014-10-30,9.3099,9.3548,9.2361,9.2571,47598,0
2014-10-31,9.3391,9.3977,9.2437,9.303,36426,0
2014-11-03,9.3245,9.346,9.2064,9.2943,42604,0
2014-11-04,9.2208,9.3099,9.1253,9.215,40248,0
2014-11-05,9.2361,9.303,9.1253,9.2796,46618,0
2014-11-06,9.2943,9.2943,9.1692,9.2657,33311,0
2014-11-07,9.215,9.2943,9.1253,9.2738,28546,0
2014-11-10,9.215,9.501,9.1549,9.501,52454,0
2014-11-11,9.384,9.4504,9.2437,9.3977,57964,0
2014-11-12,9.2943,9.384,9.2513,9.2657,44280,0
2014-11-13,9.2657,9.3323,9.2275,9.3323,26511,0
2014-11-14,9.2657,9.4133,9.1167,9.2437,78231,0
2014-11-17,9.2437,9.346,9.2361,9.2874,30267,0
2014-11-18,9.2943,9.517,9.2874,9.4201,59641,0
2014-11-19,9.4641,9.4641,9.3099,9.384,31882,0
2014-11-20,9.3099,9.4133,9.3099,9.4133,31002,0
2014-11-21,9.51,9.517,9.3245,9.3674,48553,0
2014-11-24,9.4133,9.568,9.346,9.517,109508,0
2014-11-25,9.517,9.524,9.3391,9.517,83971,0
2014-11-26,9.4806,9.524,9.4563,9.4641,27396,0
2014-11-28,9.384,9.546,9.3391,9.524,38254,0
2014-12-01,9.4504,9.517,9.2796,9.4563,58136,0
2014-12-02,9.427,9.4563,9.346,9.4563,17202,0
2014-12-03,9.4133,9.4504,9.3626,9.384,63727,0
2014-12-04,9.3099,9.4563,9.2738,9.3977,70234,0
2014-12-05,9.346,9.4436,9.3167,9.3391,67635,0
2014-12-08,9.3167,9.3977,9.2064,9.3548,48177,0
2014-12-09,9.2236,9.588,9.1272,9.588,73610,0
2014-12-10,9.4904,9.666,9.2704,9.3762,66437,0
2014-12-11,9.3626,9.4075,9.2551,9.2551,63474,0
2014-12-12,9.2628,9.3918,8.5952,8.7263,265213,0
2014-12-15,8.7263,8.8532,8.6423,8.6485,121305,0
2014-12-16,8.5427,8.6423,8.4367,8.4516,76932,0
2014-12-17,8.4901,8.709,8.4445,8.5818,78208,0
2014-12-18,8.6342,8.8998,8.626,8.7263,72559,0
2014-12-19,8.7931,8.8839,8.5952,8.8084,122587,0
2014-12-22,8.7624,8.8318,8.5288,8.6485,154756,0
2014-12-23,8.6423,8.8238,8.4367,8.5339,128603,0
2014-12-24,8.4674,8.6784,8.4674,8.5339,44105,0
2014-12-26,8.6179,8.8998,8.4138,8.5818,90265,0
2014-12-29,8.626,8.7172,8.4901,8.5578,103233,0
2014-12-30,8.4981,8.6649,8.4823,8.6116,59138,0
2014-12-31,8.5427,8.6116,8.4674,8.5051,190910,0
2015-01-02,8.5339,8.5735,8.4068,8.4595,92056,0
2015-01-05,8.4217,8.4595,8.2022,8.2856,118699,0
2015-01-06,8.2856,8.4516,8.0885,8.1648,139720,0
2015-01-07,8.2022,8.4367,8.2022,8.3154,139597,0
2015-01-08,8.3308,8.4753,8.1341,8.3848,89439,0
2015-01-09,8.4068,8.4068,8.3,8.3085,88173,0
2015-01-12,8.3154,8.3602,8.278,8.3383,30480,0
2015-01-13,8.391,8.4367,8.2319,8.278,103446,0
2015-01-14,8.2319,8.5578,8.2252,8.5427,201433,0
2015-01-15,8.5051,8.6179,8.3462,8.6043,44355,0
2015-01-16,8.6116,8.7849,8.4296,8.6649,71177,0
2015-01-20,8.6649,8.8157,8.6043,8.7931,124637,0
2015-01-21,8.7172,8.8624,8.7172,8.8624,77146,0
2015-01-22,8.8839,8.8839,8.7172,8.8021,54389,0
2015-01-23,8.7714,8.9454,8.7551,8.8084,50131,0
2015-01-26,8.8624,8.923,8.709,8.7624,105731,0
2015-01-27,8.7172,8.8318,8.5871,8.8238,39684,0
2015-01-28,8.8318,8.8755,8.7479,8.7777,52367,0
2015-01-29,8.8084,8.8691,8.709,8.8084,25566,0
2015-01-30,8.7318,8.923,8.7318,8.8932,74417,0
2015-02-02,8.8755,9.2551,8.8021,9.2102,160896,0
2015-02-03,9.1349,9.2786,9.0665,9.2485,92490,0
2015-02-04,9.2323,9.2485,9.0737,9.112,58368,0
2015-02-05,9.1415,9.2102,9.0966,9.1883,37084,0
2015-02-06,9.1721,9.2485,9.1034,9.1034,16521,0
2015-02-09,9.0966,9.194,9.0357,9.0441,25078,0
2015-02-10,9.0881,9.1483,9.0441,9.1349,14173,0
2015-02-11,9.1645,9.3235,9.1349,9.2704,58028,0
2015-02-12,9.3235,9.346,9.2179,9.2409,34300,0
2015-02-13,9.2485,9.4299,9.2485,9.4075,33490,0
2015-02-17,9.385,9.467,9.3313,9.3548,63627,0
2015-02-18,9.3157,9.3235,9.2551,9.2704,39543,0
2015-02-19,9.2485,9.3918,9.194,9.2786,70339,0
2015-02-20,9.2323,9.628,9.2016,9.513,232845,0
2015-02-23,9.4758,9.588,9.4758,9.522,24507,0
2015-02-24,9.522,9.597,9.4377,9.566,37583,0
2015-02-25,9.528,9.566,9.4221,9.536,28351,0
2015-02-26,9.506,9.559,9.4377,9.536,122999,0
2015-02-27,9.467,9.611,9.4221,9.566,56479,0
2015-03-02,9.528,9.749,9.4904,9.74,59628,0
2015-03-03,9.71,9.763,9.559,9.582,84562,0
2015-03-04,9.506,9.566,9.3918,9.4602,36936,0
2015-03-05,9.4377,9.566,9.4299,9.566,33906,0
2015-03-06,9.522,9.566,9.3996,9.522,32584,0
2015-03-09,9.4758,9.641,9.3996,9.566,41384,0
2015-03-10,9.637,9.746,9.426,9.535,38152,0
2015-03-11,9.465,9.559,9.2786,9.2786,39472,0
2015-03-12,9.2399,9.4563,9.2399,9.3792,23657,0
2015-03-13,9.3177,9.426,9.2786,9.4104,33686,0
2015-03-16,9.3948,9.4104,9.132,9.2551,19030,0
2015-03-17,9.2551,9.2864,9.1224,9.1769,42431,0
2015-03-18,9.1769,9.3177,9.0919,9.3177,50918,0
2015-03-19,9.3089,9.3333,9.2399,9.2786,56058,0
2015-03-20,9.2933,9.3177,9.0757,9.217,54644,0
2015-03-23,9.2551,9.3255,9.1922,9.3177,17358,0
2015-03-24,9.3177,9.4885,9.2084,9.465,34458,0
2015-03-25,9.542,9.612,9.4563,9.4816,74832,0
2015-03-26,9.52,9.675,9.4738,9.637,67245,0
2015-03-27,9.566,9.583,9.4738,9.4885,28800,0
2015-03-30,9.4563,9.4885,9.2704,9.3792,41402,0
2015-03-31,9.4348,9.504,9.2704,9.3255,53691,0
2015-04-01,9.2864,9.3704,9.2628,9.3479,16202,0
2015-04-02,9.3577,9.4885,9.217,9.2236,56831,0
2015-04-06,9.0842,9.4182,9.0757,9.3333,53742,0
2015-04-07,9.2704,9.4426,9.2313,9.2551,74363,0
2015-04-08,9.2551,9.535,9.1854,9.4816,18389,0
2015-04-09,9.4036,9.4885,9.3704,9.3948,25636,0
2015-04-10,9.3792,9.559,9.3021,9.3792,25200,0
2015-04-13,9.3177,9.4885,9.2864,9.4104,35744,0
2015-04-14,9.2933,9.3333,9.2084,9.2399,41786,0
2015-04-15,9.2313,9.4036,9.2313,9.3333,53451,0
2015-04-16,9.2933,9.3704,9.217,9.2236,48128,0
2015-04-17,9.2399,9.3021,9.2008,9.2475,31114,0
2015-04-20,9.3177,9.4494,9.2399,9.3391,42382,0
2015-04-21,9.3391,9.4563,9.3177,9.4348,18456,0
2015-04-22,9.4036,9.4885,9.3479,9.4563,21948,0
2015-04-23,9.4738,9.52,9.3792,9.3889,46288,0
2015-04-24,9.3948,9.4563,9.3704,9.4182,21560,0
2015-04-27,9.3889,9.4885,9.3704,9.4036,16587,0
2015-04-28,9.4036,9.4885,9.3333,9.3577,39214,0
2015-04-29,9.2933,9.465,9.2933,9.3391,42944,0
2015-04-30,9.3577,9.4885,9.3177,9.3333,25715,0
2015-05-01,9.3479,9.4182,9.2008,9.2008,49503,0
2015-05-04,9.2628,9.3704,9.2313,9.2399,41015,0
2015-05-05,9.217,9.3577,9.217,9.2786,30729,0
2015-05-06,9.3391,9.4104,9.2551,9.3889,19612,0
2015-05-07,9.3391,9.3577,9.1769,9.3021,41820,0
2015-05-08,9.2933,9.3479,9.1769,9.1854,69045,0
2015-05-11,9.132,9.1769,9.0757,9.0842,37674,0
2015-05-12,8.9677,9.1854,8.9045,9.0919,53374,0
2015-05-13,9.0292,9.1769,9.0208,9.1138,23272,0
2015-05-14,9.1072,9.2628,9.0757,9.132,37028,0
2015-05-15,9.132,9.2236,8.9677,9.1138,54740,0
2015-05-18,9.1004,9.2399,9.0525,9.1004,24836,0
2015-05-19,9.0525,9.132,9.0208,9.0692,46672,0
2015-05-20,9.0376,9.1072,8.9901,9.0292,46288,0
2015-05-21,9.0692,9.1224,9.0153,9.0208,36516,0
2015-05-22,9.0153,9.1004,8.8812,8.8812,52846,0
2015-05-26,8.8661,8.9752,8.8354,8.9045,55601,0
2015-05-27,8.9045,9.0153,8.8661,8.9901,36901,0
2015-05-28,8.9445,8.9901,8.7569,8.8193,54615,0
2015-05-29,8.7732,8.9286,8.7506,8.7732,51945,0
2015-06-01,8.7569,8.7732,8.6477,8.6965,66366,0
2015-06-02,8.5855,8.8428,8.58,8.8274,78333,0
2015-06-03,8.8661,8.936,8.8039,8.936,34844,0
2015-06-04,8.9286,8.9901,8.8274,8.8737,43200,0
2015-06-05,8.8039,8.9677,8.765,8.8354,45773,0
2015-06-08,8.9045,8.9286,8.7967,8.8499,44874,0
2015-06-09,8.8499,8.8587,8.6911,8.7145,52386,0
2015-06-10,8.7551,8.8428,8.6586,8.6911,56645,0
2015-06-11,8.6911,8.9389,8.6432,8.7389,46054,0
2015-06-12,8.7063,8.8183,8.6675,8.7624,40113,0
2015-06-15,8.6675,8.7235,8.6504,8.6992,35239,0
2015-06-16,8.6586,8.7298,8.6035,8.6179,45737,0
2015-06-17,8.6179,8.6821,8.5472,8.6586,52109,0
2015-06-18,8.6432,8.6821,8.5709,8.5709,52734,0
2015-06-19,8.555,8.635,8.5472,8.5945,46986,0
2015-06-22,8.5855,8.635,8.555,8.5855,29491,0
2015-06-23,8.58,8.6179,8.4831,8.5304,91299,0
2015-06-24,8.4988,8.5304,8.3787,8.4181,55607,0
2015-06-25,8.5068,8.5068,8.3709,8.3787,71601,0
2015-06-26,8.3551,8.362,8.1221,8.1706,128461,0
2015-06-29,8.0587,8.1306,8.0107,8.043,79225,0
2015-06-30,8.1221,8.1221,7.8908,8.0669,110137,0
2015-07-01,8.0984,8.1784,8.0504,8.1069,38862,0
2015-07-02,8.1306,8.1545,8.0182,8.0504,50984,0
2015-07-06,7.9941,8.0107,7.9065,8.0107,67104,0
2015-07-07,7.9867,7.9941,7.8825,7.9941,40614,0
2015-07-08,7.9221,7.9544,7.9065,7.9221,15246,0
2015-07-09,8.0504,8.0504,7.9148,7.9387,41988,0
2015-07-10,7.9387,7.9941,7.9306,7.9387,74975,0
2015-07-13,7.9702,8.0587,7.9702,8.0182,72976,0
2015-07-14,8.043,8.0744,7.9627,7.9867,73999,0
2015-07-15,7.9784,8.0265,7.9702,8.0265,42255,0
2015-07-16,8.0346,8.0587,8.0024,8.0107,53733,0
2015-07-17,8.0182,8.0346,7.9306,7.9544,92596,0
2015-07-20,7.9627,7.9784,7.8666,7.8908,51734,0
2015-07-21,7.8505,7.9387,7.8424,7.9148,46361,0
2015-07-22,7.8584,7.9306,7.8264,7.8344,38488,0
2015-07-23,7.8666,7.9065,7.7143,7.7865,67978,0
2015-07-24,7.7865,7.8505,7.5385,7.6504,176944,0
2015-07-27,7.6025,7.6504,7.4903,7.5303,54607,0
2015-07-28,7.5464,7.7064,7.5464,7.6743,49608,0
2015-07-29,7.6905,7.7545,7.6743,7.7384,31114,0
2015-07-30,7.7384,7.8024,7.7226,7.7304,26366,0
2015-07-31,7.7943,7.8186,7.7064,7.7226,58982,0
2015-08-03,7.6985,7.7545,7.6823,7.7226,46410,0
2015-08-04,7.7304,7.7624,7.6905,7.6905,13871,0
2015-08-05,7.6985,7.8186,7.6985,7.7865,50984,0
2015-08-06,7.8105,7.9221,7.8105,7.8186,39754,0
2015-08-07,7.8024,7.9867,7.7784,7.8344,41738,0
2015-08-10,7.8584,7.8908,7.7865,7.8825,54607,0
2015-08-11,7.8264,7.8505,7.7545,7.7624,31619,0
2015-08-12,7.7304,7.8105,7.6985,7.8024,74603,0
2015-08-13,7.7704,7.8264,7.7624,7.7784,18369,0
2015-08-14,7.7865,7.8264,7.7624,7.7784,48984,0
2015-08-17,7.7624,7.8024,7.7226,7.7384,45112,0
2015-08-18,7.7304,7.7865,7.6666,7.6666,39989,0
2015-08-19,7.6345,7.6823,7.5224,7.6025,43111,0
2015-08-20,7.5385,7.6264,7.5224,7.5385,18618,0
2015-08-21,7.5144,7.5785,7.3543,7.4263,73975,0
2015-08-24,7.0743,7.4504,6.7061,7.2423,116907,0
2015-08-25,7.3944,7.5464,7.3543,7.4743,94095,0
2015-08-26,7.4583,7.6823,7.4583,7.5944,82098,0
2015-08-27,7.5944,7.7304,7.5944,7.6743,84973,0
2015-08-28,7.6585,7.7226,7.6264,7.6264,72351,0
2015-08-31,7.6183,7.6823,7.6105,7.6666,23491,0
2015-09-01,7.5464,7.6345,7.4903,7.4903,54107,0
2015-09-02,7.5944,7.6823,7.5385,7.6743,61480,0
2015-09-03,7.6264,7.7545,7.6264,7.7304,44610,0
2015-09-04,7.6743,7.7865,7.6424,7.7865,42236,0
2015-09-08,7.7865,7.8584,7.7865,7.8344,46235,0
2015-09-09,7.9338,7.9421,7.7931,7.8014,32394,0
2015-09-10,7.7683,7.8344,7.7683,7.8179,58159,0
2015-09-11,7.7601,7.8261,7.7434,7.8098,15592,0
2015-09-14,7.8014,7.8261,7.7352,7.7352,31186,0
2015-09-15,7.7849,7.8594,7.7683,7.8179,52943,0
2015-09-16,7.8676,7.9172,7.8594,7.9089,24055,0
2015-09-17,7.9255,7.9255,7.8014,7.8261,43955,0
2015-09-18,7.8179,7.9338,7.8179,7.8344,66723,0
2015-09-21,7.9089,7.9089,7.8098,7.8098,44362,0
2015-09-22,7.7021,7.7849,7.6691,7.7601,32878,0
2015-09-23,7.7187,7.7352,7.6029,7.6277,40976,0
2015-09-24,7.5862,7.6277,7.5532,7.6195,35120,0
2015-09-25,7.7021,7.7683,7.6029,7.7021,42428,0
2015-09-28,7.7021,7.7021,7.4704,7.5284,45970,0
2015-09-29,7.5284,7.5862,7.4456,7.5284,17163,0
2015-09-30,7.644,7.6773,7.6112,7.6773,40736,0
2015-10-01,7.727,7.7601,7.6773,7.727,42669,0
2015-10-02,7.644,7.7352,7.644,7.6937,37593,0
2015-10-05,7.727,7.7765,7.7187,7.7601,38948,0
2015-10-06,7.7434,7.8261,7.6937,7.727,26955,0
2015-10-07,7.8098,7.8594,7.6525,7.7103,87998,0
2015-10-08,7.7103,7.8344,7.6773,7.7849,41702,0
2015-10-09,7.8261,7.9005,7.8014,7.8841,49076,0
2015-10-12,7.8594,7.9586,7.8098,7.8261,89385,0
2015-10-13,7.7765,7.8344,7.7517,7.7765,29011,0
2015-10-14,7.7931,7.8098,7.6277,7.6358,87273,0
2015-10-15,7.7187,7.7765,7.6691,7.7765,155083,0
2015-10-16,7.727,7.8594,7.727,7.8261,88723,0
2015-10-19,7.8261,7.9255,7.8179,7.8924,52853,0
2015-10-20,7.8841,7.9834,7.8179,7.8427,52616,0
2015-10-21,7.8924,7.9172,7.8179,7.8179,77723,0
2015-10-22,7.8758,7.9834,7.8179,7.9752,77481,0
2015-10-23,7.9834,8.1819,7.9834,8.0827,99118,0
2015-10-26,8.0827,8.1153,8.0413,8.0906,39648,0
2015-10-27,8.0578,8.0827,7.9005,7.9089,64790,0
2015-10-28,7.9338,7.9586,7.8758,7.8758,51130,0
2015-10-29,7.8014,7.8758,7.7931,7.7931,35900,0
2015-10-30,7.851,7.9089,7.8179,7.8676,64064,0
2015-11-02,7.8594,7.9834,7.8594,7.9834,48364,0
2015-11-03,7.9255,8.0578,7.9089,8.0081,78811,0
2015-11-04,8.0081,8.0164,7.8261,7.8344,87673,0
2015-11-05,7.9005,7.9502,7.8676,7.9421,51251,0
2015-11-06,7.9005,7.9005,7.8098,7.8427,35538,0
2015-11-09,7.8098,7.8676,7.7601,7.851,117021,0
2015-11-10,7.8841,7.9089,7.8098,7.8758,71558,0
2015-11-11,7.851,7.8758,7.5698,7.6358,76272,0
2015-11-12,7.6277,7.6691,7.5615,7.6029,46416,0
2015-11-13,7.5698,7.6277,7.5284,7.6112,31912,0
2015-11-16,7.6608,7.9752,7.6112,7.9255,169952,0
2015-11-17,7.9255,8.1819,7.8594,8.0744,113987,0
2015-11-18,8.1571,8.2234,8.0164,8.0744,142151,0
2015-11-19,8.1325,8.2567,8.0329,8.2482,58261,0
2015-11-20,8.2728,8.5288,8.2311,8.4462,84613,0
2015-11-23,8.4885,8.9677,8.3725,8.7777,297961,0
2015-11-24,8.7533,8.7533,8.5542,8.6125,45812,0
2015-11-25,8.6043,8.7777,8.5952,8.6378,24780,0
2015-11-27,8.6775,8.6775,8.5709,8.6287,17770,0
2015-11-30,8.5952,8.7605,8.5622,8.6125,95855,0
2015-12-01,8.6043,8.7777,8.5952,8.7777,54922,0
2015-12-02,8.7281,8.7777,8.5375,8.5542,104559,0
2015-12-03,8.5462,8.6125,8.4797,8.6043,51516,0
2015-12-04,8.6125,8.8849,8.6125,8.7939,48470,0
2015-12-07,8.7939,8.8021,8.5952,8.7696,92953,0
2015-12-08,8.7281,8.7443,8.5288,8.7281,68114,0
2015-12-09,8.5288,8.8765,8.4963,8.5542,92351,0
2015-12-10,8.5542,8.5622,8.4059,8.4059,34208,0
2015-12-11,8.2814,8.3639,8.0329,8.1655,74459,0
2015-12-14,8.1325,8.455,8,8.4384,107018,0
2015-12-15,8.4384,8.5462,8.2064,8.5462,79899,0
2015-12-16,8.5542,8.8112,8.4885,8.7533,57053,0
2015-12-17,8.8021,8.8112,8.6378,8.72,58747,0
2015-12-18,8.6621,8.6775,8.455,8.513,45812,0
2015-12-21,8.5542,8.5542,8.141,8.1571,41580,0
2015-12-22,8.1571,8.3308,8.0827,8.2397,41015,0
2015-12-23,8.2234,8.3971,8.2234,8.3223,48713,0
2015-12-24,8.348,8.348,8.1989,8.1989,14726,0
2015-12-28,8.2891,8.5042,8.0413,8.0413,92540,0
2015-12-29,8.0827,8.4638,8.0827,8.2311,54191,0
2015-12-30,8.1903,8.3804,8.1486,8.3061,53208,0
2015-12-31,8.3559,8.5375,8.272,8.4638,63547,0
2016-01-04,8.3393,8.4094,8.0906,8.3308,63621,0
2016-01-05,8.3804,8.4532,8.2482,8.3393,23221,0
2016-01-06,8.2482,8.3804,8.2269,8.3559,30361,0
2016-01-07,8.2149,8.3542,8.1989,8.2728,17241,0
2016-01-08,8.3223,8.4059,8.1306,8.1903,29777,0
2016-01-11,8.2644,8.3308,8.1545,8.1819,20351,0
2016-01-12,8.2234,8.2234,7.9502,8.0413,45769,0
2016-01-13,8.0827,8.169,7.9586,7.9918,32312,0
2016-01-14,8,8.0984,7.7103,8.0578,52705,0
2016-01-15,7.8344,8.0164,7.4127,7.4788,89143,0
2016-01-19,7.5862,7.9668,7.5862,7.7187,85339,0
2016-01-20,7.5284,7.7187,7.389,7.644,60557,0
2016-01-21,7.6195,8.0081,7.5449,7.8758,39171,0
2016-01-22,8.0329,8.1571,7.7103,8.1486,39300,0
2016-01-25,8.1655,8.1655,7.8594,7.9834,79716,0
2016-01-26,7.9834,8.1903,7.7187,8.0247,63597,0
2016-01-27,8.0413,8.0661,7.9005,7.9668,35126,0
2016-01-28,8.0661,8.141,7.9255,8.0164,21216,0
2016-01-29,8.0906,8.3542,8.0744,8.3393,44321,0
2016-02-01,8.2397,8.5863,8.1819,8.5863,54292,0
2016-02-02,8.58,8.58,8.4059,8.5288,24082,0
2016-02-03,8.5863,8.6865,8.3883,8.6378,33616,0
2016-02-04,8.6703,8.7533,8.5042,8.7443,44838,0
2016-02-05,8.6865,8.8021,8.5462,8.7281,49102,0
2016-02-08,8.6043,8.6043,8.2644,8.3223,56341,0
2016-02-09,8.2567,8.5042,8.2567,8.5042,30804,0
2016-02-10,8.58,8.7939,8.4885,8.7443,19137,0
2016-02-11,8.5709,8.6125,8.4252,8.58,33473,0
2016-02-12,8.5952,8.7318,8.4595,8.6775,32452,0
2016-02-16,8.8274,8.8849,8.6378,8.8606,30096,0
2016-02-17,8.8941,9.0432,8.8435,8.9426,38425,0
2016-02-18,8.9016,8.9268,8.7939,8.8765,21572,0
2016-02-19,8.9343,9.0255,8.8941,8.9593,24078,0
2016-02-22,9.0255,9.0432,8.8849,8.8849,34732,0
2016-02-23,8.8765,8.8765,8.72,8.72,55998,0
2016-02-24,8.6865,8.8513,8.5542,8.6775,67656,0
2016-02-25,8.6865,8.8354,8.6043,8.7362,26112,0
2016-02-26,8.8021,8.8691,8.6043,8.6775,43823,0
2016-02-29,8.6378,8.8849,8.6378,8.7109,56078,0
2016-03-01,8.72,8.8941,8.72,8.8112,18957,0
2016-03-02,8.8354,8.8941,8.8112,8.8292,18093,0
2016-03-03,8.8691,9.1014,8.8183,9.1014,87263,0
2016-03-04,9.1014,9.2495,9.0675,9.1826,23347,0
2016-03-07,9.217,9.2236,9.0833,9.1663,37520,0
2016-03-08,9.1082,9.3479,8.9761,9.3235,61843,0
2016-03-09,9.4075,9.4514,9.3235,9.3489,28768,0
2016-03-10,9.3655,9.3655,9.1711,9.1711,18519,0
2016-03-11,9.196,9.2208,9.0852,9.0938,64034,0
2016-03-14,9.1367,9.2757,9.1014,9.196,59742,0
2016-03-15,9.0938,9.2379,8.8728,9.2379,117240,0
2016-03-16,9.1529,9.2806,8.9994,9.1367,58361,0
2016-03-17,9.0684,9.196,8.9836,9.0852,31667,0
2016-03-18,9.1024,9.196,9.0766,9.1529,29952,0
2016-03-21,9.1024,9.196,9.0766,9.1282,56389,0
2016-03-22,9.0432,9.2132,8.9584,9.1874,21684,0
2016-03-23,9.2132,9.2132,9.1186,9.1367,28116,0
2016-03-24,9.1282,9.2379,9.1282,9.1529,38505,0
2016-03-28,9.2208,9.2806,9.2046,9.2475,44429,0
2016-03-29,9.2132,9.2728,9.1529,9.1711,23598,0
2016-03-30,9.1615,9.3157,9.1615,9.3157,41913,0
2016-03-31,9.3235,9.3235,9.1615,9.2475,40131,0
2016-04-01,9.2475,9.3235,9.2475,9.306,21384,0
2016-04-04,9.2982,9.3157,9.1615,9.196,19991,0
2016-04-05,9.1282,9.1874,9.1282,9.1367,22165,0
2016-04-06,9.1282,9.2094,8.9659,9.0432,29108,0
2016-04-07,8.9994,9.0432,8.9146,8.9398,38446,0
2016-04-08,9.0339,9.1444,8.9743,9.0938,66371,0
2016-04-11,9.0766,9.1282,8.9584,9.1024,41127,0
2016-04-12,9.0591,9.1186,9.0591,9.0766,23075,0
2016-04-13,9.0938,9.1444,9.0684,9.1024,23769,0
2016-04-14,9.0516,9.0852,8.9743,9.0255,14711,0
2016-04-15,8.9836,9.0966,8.9836,9.0087,19161,0
2016-04-18,8.9994,9.1711,8.9994,9.0938,22244,0
2016-04-19,9.0591,9.2379,9.0255,9.0591,47110,0
2016-04-20,9.0516,9.111,8.9836,8.9836,35974,0
2016-04-21,8.9836,9.1272,8.9659,9.0255,26654,0
2016-04-22,9.0591,9.0862,8.9398,8.9994,61167,0
2016-04-25,8.9491,9.0208,8.7704,8.8979,36865,0
2016-04-26,8.855,8.9053,8.7877,8.7877,24290,0
2016-04-27,8.7877,8.8895,8.6847,8.6847,80633,0
2016-04-28,8.6504,8.9313,8.6504,8.855,89917,0
2016-04-29,8.8895,8.9239,8.6847,8.7018,52049,0
2016-05-02,8.719,8.8102,8.7127,8.7704,23513,0
2016-05-03,8.719,8.8274,8.6847,8.7362,34153,0
2016-05-04,8.7281,8.7958,8.719,8.719,42061,0
2016-05-05,8.821,8.8382,8.719,8.7362,61899,0
2016-05-06,8.6847,8.83,8.6847,8.7443,40435,0
2016-05-09,8.7443,8.8522,8.71,8.71,55646,0
2016-05-10,8.719,8.7877,8.6937,8.6937,30865,0
2016-05-11,8.6847,8.8382,8.6847,8.7615,48138,0
2016-05-12,8.7615,8.8039,8.6937,8.71,21672,0
2016-05-13,8.6937,8.83,8.6937,8.7579,8286,0
2016-05-16,8.71,8.8129,8.71,8.7443,45176,0
2016-05-17,8.7615,8.7786,8.6847,8.6847,27289,0
2016-05-18,8.6847,8.7281,8.6432,8.6766,31108,0
2016-05-19,8.6766,8.8039,8.6432,8.7704,38287,0
2016-05-20,8.7615,8.8979,8.71,8.8129,30639,0
2016-05-23,8.855,9.0684,8.8129,8.9994,101071,0
2016-05-24,8.9584,9.0684,8.9239,8.9659,36436,0
2016-05-25,8.9398,9.0461,8.8644,8.8728,62106,0
2016-05-26,8.8464,8.9891,8.821,8.8728,30270,0
2016-05-27,8.83,8.8895,8.7018,8.719,24983,0
2016-05-31,8.7281,8.8895,8.5147,8.6161,113835,0
2016-06-01,8.6342,8.83,8.5656,8.5743,50778,0
2016-06-02,8.5656,8.7615,8.5656,8.71,54567,0
2016-06-03,8.6342,8.7958,8.6161,8.7958,38552,0
2016-06-06,8.7958,9.111,8.7958,9.111,69718,0
2016-06-07,9.1186,9.1529,9.0684,9.111,46709,0
2016-06-08,9.111,9.2303,9.0938,9.2046,61236,0
2016-06-09,9.1778,9.3528,9.0996,9.3274,82197,0
2016-06-10,9.3011,9.3187,9.0638,9.0638,70122,0
2016-06-13,9.0376,9.196,9.0283,9.0638,26740,0
2016-06-14,9.0376,9.1253,9.0376,9.0469,23119,0
2016-06-15,9.0376,9.0469,8.8445,8.9062,61987,0
2016-06-16,8.9323,9.0208,8.7217,8.8445,66982,0
2016-06-17,8.8624,8.9584,8.5818,8.6865,79970,0
2016-06-20,8.6956,8.9146,8.6956,8.7741,49632,0
2016-06-21,8.7398,8.9761,8.7217,8.9239,34065,0
2016-06-22,8.8532,9.0766,8.8532,8.9407,21989,0
2016-06-23,9.0115,9.0283,8.7741,8.7831,63265,0
2016-06-24,8.248,8.8708,8.248,8.7831,67937,0
2016-06-27,8.7922,8.8354,8.5818,8.6956,63104,0
2016-06-28,8.8969,9.0728,8.8183,8.9323,74402,0
2016-06-29,8.9323,9.1702,8.8708,9.1702,23965,0
2016-06-30,9.3889,9.4367,9.0283,9.0728,51285,0
2016-07-01,9.2132,9.3792,9.1778,9.3099,58671,0
2016-07-05,9.2217,9.3889,9.09,9.1349,51996,0
2016-07-06,9.0376,9.196,8.9501,9.09,36776,0
2016-07-07,9.0208,9.196,8.9677,9.196,30342,0
2016-07-08,9.4143,9.4143,9.0638,9.1253,51603,0
2016-07-11,9.1253,9.2046,8.8092,8.9677,74126,0
2016-07-12,9.0376,9.0376,8.8578,8.8886,24255,0
2016-07-13,8.8532,8.9752,8.7877,8.9062,33400,0
2016-07-14,8.8183,8.9799,8.7831,8.8624,46064,0
2016-07-15,8.8011,8.8624,8.7831,8.8092,28830,0
2016-07-18,8.8011,8.9146,8.7922,8.9062,27812,0
2016-07-19,8.8354,9.0283,8.8183,8.9239,30302,0
2016-07-20,8.8886,8.9239,8.8445,8.9239,23503,0
2016-07-21,8.9062,8.9407,8.8886,8.9146,8913,0
2016-07-22,8.8886,8.9761,8.8886,8.9761,19891,0
2016-07-25,8.9146,8.9687,8.9146,8.9677,10371,0
2016-07-26,8.9323,8.9854,8.7263,8.8092,100837,0
2016-07-27,8.7398,8.8354,8.608,8.8092,62703,0
2016-07-28,8.7217,8.8708,8.6865,8.8445,31566,0
2016-07-29,8.7922,8.8969,8.7569,8.8969,22038,0
2016-08-01,8.8354,8.8969,8.766,8.8445,28393,0
2016-08-02,8.8092,8.896,8.7831,8.8011,43194,0
2016-08-03,8.766,8.8624,8.6956,8.8092,34886,0
2016-08-04,8.766,8.8616,8.7308,8.7479,36305,0
2016-08-05,8.7308,8.8624,8.7127,8.8183,50914,0
2016-08-08,8.9062,9.0376,8.8886,9.0283,70335,0
2016-08-09,9.0283,9.3792,9.0283,9.3011,83027,0
2016-08-10,9.2571,9.3352,9.1778,9.2747,59239,0
2016-08-11,9.3187,9.521,9.196,9.4416,44753,0
2016-08-12,9.3977,9.651,9.3226,9.521,107625,0
2016-08-15,9.616,9.616,9.3704,9.4767,47328,0
2016-08-16,9.4767,9.555,9.4416,9.4767,20539,0
2016-08-17,9.424,9.4328,9.2217,9.2923,93457,0
2016-08-18,9.2313,9.512,9.2313,9.345,31825,0
2016-08-19,9.2485,9.3704,9.2485,9.3704,19572,0
2016-08-22,9.2657,9.3538,9.2389,9.3274,19847,0
2016-08-23,9.3352,9.547,9.3352,9.4855,40498,0
2016-08-24,9.4582,9.521,9.3626,9.3792,57896,0
2016-08-25,9.3187,9.608,9.2835,9.608,49229,0
2016-08-26,9.555,9.608,9.4767,9.547,39326,0
2016-08-29,9.4943,9.538,9.4192,9.521,33492,0
2016-08-30,9.4504,9.608,9.424,9.502,51119,0
2016-08-31,9.4582,9.608,9.4504,9.59,32418,0
2016-09-01,9.626,9.651,9.555,9.643,45198,0
2016-09-02,9.608,9.853,9.608,9.687,95214,0
2016-09-06,9.774,9.915,9.709,9.836,95122,0
2016-09-07,9.862,9.977,9.828,9.972,92352,0
2016-09-08,9.895,10.148,9.84,10.03,58807,0
2016-09-09,9.913,9.913,9.706,9.706,36999,0
2016-09-12,9.651,9.694,9.4445,9.69,65110,0
2016-09-13,9.615,9.661,9.2923,9.3538,52606,0
2016-09-14,9.3187,9.4523,9.2179,9.2179,56461,0
2016-09-15,9.3265,9.3538,9.2551,9.3265,17545,0
2016-09-16,9.2179,9.3265,9.1912,9.2991,33642,0
2016-09-19,9.345,9.4806,9.345,9.4621,13951,0
2016-09-20,9.4894,9.697,9.4523,9.57,28287,0
2016-09-21,9.562,9.806,9.562,9.76,33216,0
2016-09-22,9.732,9.904,9.642,9.752,36798,0
2016-09-23,9.697,9.985,9.607,9.968,36608,0
2016-09-26,9.832,9.904,9.671,9.831,50462,0
2016-09-27,9.895,10.05,9.814,9.949,37554,0
2016-09-28,9.968,9.968,9.711,9.787,13741,0
2016-09-29,9.787,9.994,9.661,9.752,25541,0
2016-09-30,9.932,10.022,9.832,9.868,47775,0
2016-10-03,9.913,9.913,9.706,9.814,28238,0
2016-10-04,9.76,9.923,9.678,9.895,33242,0
2016-10-05,9.85,9.869,9.778,9.787,12704,0
2016-10-06,9.716,9.735,9.661,9.688,10889,0
2016-10-07,9.651,9.736,9.4972,9.588,32209,0
2016-10-10,9.57,9.742,9.57,9.742,36795,0
2016-10-11,9.671,9.671,9.4358,9.507,19979,0
2016-10-12,9.4709,9.624,9.4572,9.525,20560,0
2016-10-13,9.4358,9.625,9.426,9.4523,25008,0
2016-10-14,9.4621,9.634,9.426,9.4523,29036,0
2016-10-17,9.4523,9.534,9.3538,9.3713,41034,0
2016-10-18,9.426,9.4621,9.2991,9.3713,15121,0
2016-10-19,9.345,9.4914,9.345,9.4621,43520,0
2016-10-20,9.4162,9.4894,9.3372,9.3996,9464,0
2016-10-21,9.426,9.573,9.4162,9.4806,19506,0
2016-10-24,9.588,9.651,9.525,9.607,22994,0
2016-10-25,9.661,9.688,9.598,9.688,25364,0
2016-10-26,9.642,9.678,9.588,9.651,11259,0
2016-10-27,9.661,9.727,9.642,9.651,16264,0
2016-10-28,9.651,9.651,9.2728,9.4162,35499,0
2016-10-31,9.3801,9.3899,9.3313,9.345,16830,0
2016-11-01,9.345,9.3899,9.2728,9.2991,22959,0
2016-11-02,9.2551,9.2551,9.1453,9.1731,51864,0
2016-11-03,9.1453,9.1645,9.0737,9.11,29514,0
2016-11-04,9.0646,9.345,9.0376,9.0737,52849,0
2016-11-07,9.1731,9.3538,9.1186,9.2008,28604,0
2016-11-08,9.1549,9.2275,9.1549,9.1731,14073,0
2016-11-09,9.0737,9.2816,9.0283,9.2179,80147,0
2016-11-10,9.1816,9.2551,9.1196,9.1453,66980,0
2016-11-11,9.1186,9.1816,9.1186,9.1282,11269,0
2016-11-14,9.1186,9.1807,8.9743,8.9743,37779,0
2016-11-15,8.9389,9.004,8.9389,8.9566,43580,0
2016-11-16,8.9202,9.0553,8.8569,8.8755,42974,0
2016-11-17,8.9296,9.0646,8.5863,8.7308,153736,0
2016-11-18,8.7037,8.992,8.7037,8.7669,46829,0
2016-11-21,8.7849,9.1282,8.7849,9.0283,32735,0
2016-11-22,8.9929,9.3899,8.9929,9.3538,55002,0
2016-11-23,9.3187,9.345,9.2008,9.2991,19338,0
2016-11-25,9.2551,9.343,9.2457,9.2728,4038,0
2016-11-28,9.2728,9.543,9.2728,9.3996,34415,0
2016-11-29,9.3899,9.525,9.2728,9.517,45675,0
2016-11-30,9.4709,9.562,9.3265,9.3713,41877,0
2016-12-01,9.3801,9.3996,9.1816,9.2361,31205,0
2016-12-02,9.2457,9.3801,9.0737,9.2094,33544,0
2016-12-05,9.2991,9.3089,9.1731,9.2523,30781,0
2016-12-06,9.1912,9.2991,9.1377,9.2991,28874,0
2016-12-07,9.2551,9.4075,9.1731,9.3626,48233,0
2016-12-08,9.3713,9.3713,9.1769,9.2884,44083,0
2016-12-09,9.2695,9.3626,9.1483,9.3538,27634,0
2016-12-12,9.3538,9.3538,9.2227,9.2884,14926,0
2016-12-13,9.2695,9.4084,9.2323,9.3909,41253,0
2016-12-14,9.3255,9.3333,9.0928,9.1483,67632,0
2016-12-15,9.0833,9.1673,9.019,9.0709,54610,0
2016-12-16,9.0737,9.1769,8.9714,9.0367,39679,0
2016-12-19,8.9901,9.1014,8.9901,9.0367,39132,0
2016-12-20,9.1014,9.1415,9.0367,9.0833,38718,0
2016-12-21,9.111,9.2227,9.0553,9.1854,31827,0
2016-12-22,9.2418,9.3528,9.1769,9.3528,33450,0
2016-12-23,9.3167,9.385,9.1673,9.195,17257,0
2016-12-27,9.2884,9.4602,9.2599,9.4279,40338,0
2016-12-28,9.3538,9.3957,9.2141,9.2323,50555,0
2016-12-29,9.1769,9.3167,9.1396,9.1396,42048,0
2016-12-30,9.2786,9.4084,9.0553,9.0646,70925,0
2017-01-03,9.1483,9.2972,9.1014,9.2884,27531,0
2017-01-04,9.3167,9.3255,9.1931,9.3069,21718,0
2017-01-05,9.2418,9.3909,9.1874,9.195,46537,0
2017-01-06,9.2513,9.3626,9.195,9.344,33716,0
2017-01-09,9.3167,9.4006,9.1769,9.2884,13543,0
2017-01-10,9.2695,9.3626,9.1673,9.3538,44458,0
2017-01-11,9.2972,9.4279,9.2046,9.4279,41827,0
2017-01-12,9.4084,9.4084,9.2695,9.3343,13749,0
2017-01-13,9.2884,9.4279,9.2786,9.4279,20675,0
2017-01-17,9.3811,9.465,9.2786,9.4182,39283,0
2017-01-18,9.3811,9.4133,9.2695,9.3538,23653,0
2017-01-19,9.3069,9.344,9.2972,9.344,33734,0
2017-01-20,9.3167,9.3538,9.2513,9.2513,39125,0
2017-01-23,9.2227,9.2599,9.2227,9.2513,22012,0
2017-01-24,9.2513,9.2972,9.2046,9.2046,56605,0
2017-01-25,9.2695,9.3391,9.1769,9.1854,39689,0
2017-01-26,9.1854,9.2323,8.9622,8.9901,65117,0
2017-01-27,8.9994,9.2227,8.9994,9.1396,37456,0
2017-01-30,9.1396,9.2599,9.0646,9.1205,31690,0
2017-01-31,9.1483,9.3255,9.0646,9.1014,74807,0
2017-02-01,9.1483,9.2323,8.9994,8.9994,84437,0
2017-02-02,8.9994,9.111,8.9994,9.0928,33668,0
2017-02-03,9.0553,9.2323,9.0274,9.1483,22838,0
2017-02-06,9.0928,9.2884,9.0833,9.195,65749,0
2017-02-07,9.1673,9.3343,9.1673,9.3167,50474,0
2017-02-08,9.2786,9.3626,9.2198,9.3167,40629,0
2017-02-09,9.3626,9.4006,9.3167,9.3538,61885,0
2017-02-10,9.4279,9.4279,9.2695,9.3909,82721,0
2017-02-13,9.4279,9.4279,9.3167,9.344,34042,0
2017-02-14,9.2972,9.3587,9.2972,9.3255,30775,0
2017-02-15,9.2972,9.4182,9.2972,9.3626,41254,0
2017-02-16,9.3167,9.4084,9.3167,9.4084,17293,0
2017-02-17,9.4182,9.4279,9.3977,9.4084,37010,0
2017-02-21,9.3626,9.4279,9.3401,9.4006,44857,0
2017-02-22,9.3713,9.4553,9.3382,9.4006,47238,0
2017-02-23,9.4182,9.4933,9.3538,9.4553,36025,0
2017-02-24,8.8504,8.9714,8.5709,8.8411,269234,0
2017-02-27,8.7665,8.8317,8.4405,8.515,225469,0
2017-02-28,8.4777,8.6072,8.3939,8.5429,122899,0
2017-03-01,8.7292,8.7292,8.4777,8.5709,146817,0
2017-03-02,8.4964,8.5988,8.4218,8.4777,69451,0
2017-03-03,8.4311,8.515,8.338,8.515,52494,0
2017-03-06,8.4777,8.5057,8.3473,8.4777,42770,0
2017-03-07,8.4311,8.5896,8.4033,8.5057,66776,0
2017-03-08,8.5616,8.5616,8.4311,8.4311,47490,0
2017-03-09,8.5743,8.603,8.2306,8.2975,105094,0
2017-03-10,8.4121,8.4121,8.2975,8.3929,54288,0
2017-03-13,8.3738,8.4693,8.3071,8.3071,64944,0
2017-03-14,8.3452,8.4367,8.0874,8.1447,69403,0
2017-03-15,8.1256,8.2592,8.1256,8.1924,57736,0
2017-03-16,8.2688,8.3737,8.2306,8.3261,76820,0
2017-03-17,8.3548,8.4407,8.2976,8.4025,48918,0
2017-03-20,8.4216,8.5266,8.3834,8.4693,60937,0
2017-03-21,8.5362,8.5458,8.4121,8.4121,49231,0
2017-03-22,8.4693,8.4789,8.3261,8.3548,44925,0
2017-03-23,8.3929,8.4502,8.3549,8.4216,24337,0
2017-03-24,8.4121,8.4789,8.4121,8.4121,24165,0
2017-03-27,8.4025,8.4693,8.4025,8.4025,10827,0
2017-03-28,8.4502,8.4979,8.4454,8.4693,33181,0
2017-03-29,8.5075,8.5075,8.4545,8.4979,24569,0
2017-03-30,8.5362,8.603,8.4932,8.603,45453,0
2017-03-31,8.6126,8.6794,8.5552,8.6794,45444,0
2017-04-03,8.6699,8.7176,8.6521,8.6985,44422,0
2017-04-04,8.7366,8.7366,8.5533,8.603,42943,0
2017-04-05,8.6508,8.6794,8.603,8.6412,21502,0
2017-04-06,8.6794,8.6794,8.6303,8.6508,18360,0
2017-04-07,8.6794,8.708,8.5839,8.6603,23462,0
2017-04-10,8.6316,8.7366,8.6126,8.7366,39637,0
2017-04-11,8.7272,8.7366,8.6307,8.6985,29239,0
2017-04-12,8.7272,8.7366,8.6603,8.7176,29603,0
2017-04-13,8.7176,8.7558,8.6937,8.7558,30916,0
2017-04-17,8.7845,8.7845,8.7272,8.7413,32782,0
2017-04-18,8.7176,8.7462,8.6699,8.746,38223,0
2017-04-19,8.7272,8.7749,8.7176,8.7749,88072,0
2017-04-20,8.8035,8.8513,8.7376,8.8226,60320,0
2017-04-21,8.7845,8.8513,8.6699,8.6699,51065,0
2017-04-24,8.7558,8.8035,8.7558,8.7845,44490,0
2017-04-25,8.794,8.8608,8.7655,8.8608,45740,0
2017-04-26,8.8513,8.899,8.8513,8.8895,49087,0
2017-04-27,8.8895,8.9276,8.8731,8.9276,26168,0
2017-04-28,8.9181,8.9181,8.8799,8.8895,41585,0
2017-05-01,8.8703,8.9181,8.8226,8.8226,100817,0
2017-05-02,8.8608,8.8799,8.813,8.8513,39781,0
2017-05-03,8.8322,8.8799,8.8322,8.8799,12346,0
2017-05-04,8.9276,8.9276,8.8513,8.8608,30174,0
2017-05-05,8.8799,8.9563,8.8799,8.9467,25079,0
2017-05-08,8.9467,8.9754,8.9267,8.9754,18862,0
2017-05-09,9.004,9.004,8.9086,8.9659,28437,0
2017-05-10,8.9849,8.9849,8.9467,8.9849,34782,0
2017-05-11,8.9945,9.004,8.9563,8.9754,27468,0
2017-05-12,8.9659,9.004,8.899,8.9563,52061,0
2017-05-15,8.9754,9.0151,8.945,9.004,27114,0
2017-05-16,9.0327,9.0613,9.004,9.0517,32832,0
2017-05-17,9.0422,9.0422,8.9372,8.9659,58859,0
2017-05-18,8.9372,9.0501,8.9372,9.0422,34759,0
2017-05-19,9.0613,9.0709,9.0131,9.0709,38522,0
2017-05-22,9.0709,9.1186,9.0709,9.1186,26009,0
2017-05-23,9.1377,9.2046,9.1259,9.2046,38697,0
2017-05-24,9.2141,9.2718,9.1759,9.2619,64671,0
2017-05-25,9.3099,9.3762,9.2718,9.3762,46223,0
2017-05-26,9.424,9.4338,9.3284,9.3811,23058,0
2017-05-30,9.3479,9.4621,9.3479,9.4523,23308,0
2017-05-31,9.4816,9.548,9.4719,9.548,42393,0
2017-06-01,9.548,9.577,9.52,9.548,34785,0
2017-06-02,9.644,9.691,9.568,9.653,32578,0
2017-06-05,9.682,9.682,9.52,9.577,40076,0
2017-06-06,9.644,9.72,9.585,9.625,19744,0
2017-06-07,9.72,9.787,9.606,9.739,47392,0
2017-06-08,9.739,9.954,9.71,9.886,27905,0
2017-06-09,9.827,9.886,9.827,9.856,25718,0
2017-06-12,9.847,9.905,9.798,9.847,39273,0
2017-06-13,9.847,9.895,9.72,9.856,30340,0
2017-06-14,9.895,9.895,9.71,9.807,31460,0
2017-06-15,9.749,9.749,9.554,9.583,25019,0
2017-06-16,9.573,9.605,9.544,9.544,30771,0
2017-06-19,9.534,9.632,9.534,9.564,10061,0
2017-06-20,9.603,9.603,9.3684,9.3782,40618,0
2017-06-21,9.4172,9.4172,9.2806,9.3001,21677,0
2017-06-22,9.3391,9.4367,9.3391,9.4075,12556,0
2017-06-23,9.3879,9.4172,9.3684,9.3879,8642,0
2017-06-26,9.3879,9.4563,9.3489,9.3489,16715,0
2017-06-27,9.4075,9.4172,9.3391,9.3587,23646,0
2017-06-28,9.4367,9.4367,9.3891,9.4172,12059,0
2017-06-29,9.4563,9.4563,9.2708,9.3391,18791,0
2017-06-30,9.3977,9.4227,9.3391,9.3587,21022,0
2017-07-03,9.3684,9.3878,9.3196,9.3391,12414,0
2017-07-05,9.3099,9.3099,9.1928,9.1928,33504,0
2017-07-06,9.1928,9.2186,9.1537,9.1537,20273,0
2017-07-07,9.1537,9.1879,9.0269,9.0464,20910,0
2017-07-10,8.9781,9.1179,8.8902,9.0269,27696,0
2017-07-11,8.9976,9.0269,8.9781,8.9976,26518,0
2017-07-12,8.9878,9.0747,8.9878,8.9976,27800,0
2017-07-13,8.9976,9.0562,8.9781,9.0073,22010,0
2017-07-14,8.9976,9.222,8.9976,9.0659,36955,0
2017-07-17,9.0854,9.141,9.0854,9.1049,31503,0
2017-07-18,9.144,9.144,9.0952,9.0952,21782,0
2017-07-19,9.1049,9.1537,9.0854,9.144,25416,0
2017-07-20,9.1245,9.183,9.1147,9.1147,31216,0
2017-07-21,9.1245,9.144,9.0757,9.0854,36951,0
2017-07-24,9.0854,9.1245,9.0854,9.0854,23084,0
2017-07-25,9.144,9.1732,9.0952,9.1147,24127,0
2017-07-26,9.1245,9.1535,9.1147,9.1245,17588,0
2017-07-27,9.1342,9.1619,9.0757,9.0854,24152,0
2017-07-28,9.0854,9.1092,9.0561,9.0854,18743,0
2017-07-31,9.0659,9.1537,9.0659,9.1537,13465,0
2017-08-01,9.1342,9.1635,9.0854,9.1285,11665,0
2017-08-02,9.1732,9.1732,9.1049,9.1147,22164,0
2017-08-03,9.1537,9.2201,9.1147,9.1147,19298,0
2017-08-04,9.1537,9.2123,9.1147,9.1245,23616,0
2017-08-07,9.3489,9.3489,9.1049,9.1147,20374,0
2017-08-08,9.0757,9.1401,9.0757,9.0757,25550,0
2017-08-09,9.0757,9.1245,9.0073,9.0073,38515,0
2017-08-10,9.1342,9.1342,8.7634,8.7634,56556,0
2017-08-11,8.7243,8.7917,8.6853,8.7146,63452,0
2017-08-14,8.7731,8.8707,8.7243,8.8317,56786,0
2017-08-15,8.8317,8.8414,8.7243,8.8317,39092,0
2017-08-16,8.8317,8.939,8.8219,8.9195,42720,0
2017-08-17,8.8805,8.9586,8.8617,8.9,61699,0
2017-08-18,8.9098,8.9098,8.7829,8.8794,56312,0
2017-08-21,8.8805,8.9293,8.8318,8.9098,12650,0
2017-08-22,8.9098,8.9781,8.9,8.9488,21224,0
2017-08-23,8.9098,8.9781,8.8902,8.9683,14292,0
2017-08-24,9.0171,9.0171,8.9293,8.9781,18383,0
2017-08-25,9.0171,9.0269,8.9781,8.9781,19601,0
2017-08-28,9.0073,9.0308,8.939,8.9781,19820,0
2017-08-29,8.9293,9.0269,8.9293,9.0171,22579,0
2017-08-30,8.9878,9.0366,8.9586,9.0269,15387,0
2017-08-31,9.0073,9.0356,8.9683,9.0073,31378,0
2017-09-01,8.9878,9.0464,8.9878,8.9976,25644,0
2017-09-05,8.9293,8.9976,8.8737,8.8902,68233,0
2017-09-06,9.0073,9.0077,8.7927,8.8805,62221,0
2017-09-07,8.8512,8.9878,8.7927,8.9,80204,0
2017-09-08,8.86,8.9395,8.81,8.83,47739,0
2017-09-11,9.12,9.13,8.83,8.93,65198,0
2017-09-12,9.01,9.01,8.875,8.91,38921,0
2017-09-13,8.87,8.9812,8.82,8.94,63000,0
2017-09-14,8.97,9.1012,8.855,8.86,31654,0
2017-09-15,8.9,8.99,8.9,8.98,27227,0
2017-09-18,8.96,9.03,8.96,9.03,15614,0
2017-09-19,9.05,9.08,9.03,9.08,19703,0
2017-09-20,9.13,9.14,9.0868,9.14,34045,0
2017-09-21,9.13,9.19,9.1,9.14,20810,0
2017-09-22,9.18,9.19,9.1301,9.15,26643,0
2017-09-25,9.14,9.156,9.07,9.14,45164,0
2017-09-26,9.2,9.2,9.1,9.15,20365,0
2017-09-27,9.25,9.35,9.11,9.16,26684,0
2017-09-28,9.22,9.22,9.11,9.21,39845,0
2017-09-29,9.25,9.28,9.155,9.2,22084,0
2017-10-02,9.25,9.25,9.1899,9.22,21080,0
2017-10-03,9.24,9.24,9.171,9.1999,32803,0
2017-10-04,9.23,9.23,9.18,9.19,17459,0
2017-10-05,9.18,9.215,9.1583,9.18,17811,0
2017-10-06,9.23,9.23,9.08,9.14,41256,0
2017-10-09,9.13,9.1401,9.1,9.14,17849,0
2017-10-10,9.17,9.19,9.1,9.14,58125,0
2017-10-11,9.13,9.21,9.1283,9.21,31960,0
2017-10-12,9.23,9.24,9.1657,9.22,14586,0
2017-10-13,9.24,9.24,9.1383,9.2,44046,0
2017-10-16,9.2,9.22,9.1701,9.21,41605,0
2017-10-17,9.23,9.23,9.0962,9.11,65525,0
2017-10-18,9.18,9.18,9.1,9.13,38462,0
2017-10-19,9.16,9.16,9.1,9.11,24444,0
2017-10-20,9.15,9.15,9.07,9.07,27773,0
2017-10-23,9.06,9.1043,9.05,9.05,35131,0
2017-10-24,9.1,9.11,9.01,9.0492,64001,0
2017-10-25,9.04,9.04,8.94,8.95,51930,0
2017-10-26,8.97,9.01,8.91,8.93,51935,0
2017-10-27,8.96,9.01,8.92,9,44187,0
2017-10-30,8.9907,9.03,8.9836,9.03,24008,0
2017-10-31,9.04,9.04,8.97,8.97,41619,0
2017-11-01,9,9.06,8.8799,8.9,87110,0
2017-11-02,8.87,8.8923,8.79,8.83,101462,0
2017-11-03,8.84,8.8614,8.68,8.72,79826,0
2017-11-06,8.74,8.77,8.61,8.64,93870,0
2017-11-07,8.66,8.68,8.62,8.64,57149,0
2017-11-08,8.67,8.67,8.5001,8.58,60351,0
2017-11-09,8.57,8.611,8.51,8.52,36274,0
2017-11-10,8.54,8.59,8.49,8.49,55377,0
