Date,Open,High,Low,Close,Volume,OpenInt
2005-10-26,9.714,9.714,9.714,9.714,0,0
2005-10-27,9.714,9.714,9.714,9.714,989225,0
2005-10-28,9.714,9.714,9.714,9.714,456982,0
2005-10-31,9.714,9.714,9.714,9.714,117172,0
2005-11-01,9.714,9.714,9.714,9.714,141154,0
2005-11-02,9.714,9.714,9.714,9.714,63363,0
2005-11-03,9.714,9.714,9.714,9.714,38211,0
2005-11-04,9.714,9.714,9.714,9.714,54397,0
2005-11-07,9.714,9.714,9.714,9.714,61022,0
2005-11-08,9.714,9.714,9.714,9.714,81493,0
2005-11-09,9.714,9.714,9.714,9.714,150701,0
2005-11-10,9.714,9.714,9.714,9.714,154409,0
2005-11-11,9.714,9.714,9.714,9.714,88320,0
2005-11-14,9.714,9.714,9.714,9.714,97866,0
2005-11-15,9.714,9.714,9.714,9.714,54197,0
2005-11-16,9.714,9.714,9.714,9.714,84027,0
2005-11-17,9.714,9.714,9.714,9.714,178192,0
2005-11-18,9.714,9.714,9.714,9.714,150312,0
2005-11-21,9.714,9.714,9.714,9.714,296534,0
2005-11-22,9.714,9.714,8.7907,8.9867,723107,0
2005-11-23,8.8633,8.935,8.5983,8.9247,258908,0
2005-11-25,8.7953,9.106,8.7953,9.106,48934,0
2005-11-28,9.058,9.106,9.0074,9.0806,54005,0
2005-11-29,8.91,8.9774,8.8541,8.8936,138032,0
2005-11-30,8.8633,8.9604,8.7761,8.8798,104889,0
2005-12-01,8.8982,8.9774,8.7907,8.8633,122240,0
2005-12-02,8.8798,8.9046,8.7907,8.7907,83636,0
2005-12-05,8.8633,8.8936,8.8064,8.889,76419,0
2005-12-06,8.8679,8.889,8.7761,8.8853,110738,0
2005-12-07,8.8936,8.9247,8.764,8.8853,96112,0
2005-12-08,8.8733,8.9046,8.7207,8.8256,134327,0
2005-12-09,8.7402,8.7834,8.7153,8.7457,148558,0
2005-12-12,8.7457,8.7706,8.66,8.7036,192228,0
2005-12-13,8.7091,8.7091,8.5617,8.5983,160259,0
2005-12-14,8.5001,8.66,8.4775,8.6367,281907,0
2005-12-15,8.5983,8.66,8.5359,8.6367,202758,0
2005-12-16,8.6117,8.7402,8.5983,8.7402,168052,0
2005-12-19,8.7402,8.7402,8.6788,8.7153,152652,0
2005-12-20,8.6671,8.6788,8.5306,8.6171,152264,0
2005-12-21,8.6671,8.7091,8.5983,8.6788,138813,0
2005-12-22,8.484,8.6323,8.484,8.5449,200224,0
2005-12-23,8.5449,8.643,8.5189,8.5707,230443,0
2005-12-27,8.5707,8.66,8.5001,8.5555,270993,0
2005-12-28,8.4273,8.5707,8.4229,8.5395,189112,0
2005-12-29,8.5449,8.5859,8.4386,8.5306,209191,0
2005-12-30,8.484,8.5859,8.4578,8.5806,327536,0
2006-01-03,8.6947,8.7907,8.5252,8.7207,154601,0
2006-01-04,8.7402,8.8982,8.7264,8.8982,145634,0
2006-01-05,8.9155,8.9247,8.843,8.8679,71159,0
2006-01-06,8.91,8.9557,8.8374,8.9155,106838,0
2006-01-09,8.8679,8.983,8.8679,8.9707,112884,0
2006-01-10,8.983,8.9867,8.8936,8.9407,147589,0
2006-01-11,8.9867,9.0327,8.9155,9.013,175269,0
2006-01-12,9.0375,9.0375,8.9285,8.9867,122240,0
2006-01-13,8.9867,9.013,8.935,8.9895,70185,0
2006-01-17,8.9774,8.9867,8.91,8.91,77203,0
2006-01-18,8.889,9.0074,8.8633,8.9247,96896,0
2006-01-19,8.935,9.0486,8.935,9.0214,96701,0
2006-01-20,9.0214,9.0516,8.9201,8.9651,89095,0
2006-01-23,8.9651,8.9895,8.8679,8.9046,120876,0
2006-01-24,8.9046,8.9895,8.9046,8.9867,91242,0
2006-01-25,8.9867,9.0074,8.91,8.9557,106257,0
2006-01-26,8.9707,9.0486,8.9407,8.9961,145436,0
2006-01-27,8.9867,9.0486,8.9707,9.0486,98063,0
2006-01-30,9.0177,9.058,8.9867,9.0074,101965,0
2006-01-31,8.9604,9.0214,8.935,8.983,121655,0
2006-02-01,8.8733,8.9961,8.8733,8.9867,129063,0
2006-02-02,8.9707,9.0327,8.9046,9.0327,137642,0
2006-02-03,9.0214,9.0806,8.9895,9.0327,150701,0
2006-02-06,9.0486,9.0693,9.0177,9.0637,77203,0
2006-02-07,9.0439,9.0693,9.0074,9.0177,130623,0
2006-02-08,9.058,9.0938,9.0074,9.0881,91438,0
2006-02-09,9.0938,9.0938,9.0375,9.0806,83830,0
2006-02-10,9.0327,9.0693,9.0018,9.0439,64529,0
2006-02-13,9.0439,9.1003,8.9961,9.0177,101182,0
2006-02-14,8.9867,9.058,8.9604,9.058,114440,0
2006-02-15,9.058,9.0637,9.0074,9.0271,83636,0
2006-02-16,8.9867,9.0806,8.9867,9.013,128869,0
2006-02-17,9.058,9.0938,8.9895,9.0824,64922,0
2006-02-21,9.0693,9.1302,9.0375,9.058,156550,0
2006-02-22,9.0074,9.1003,9.0074,9.0516,124969,0
2006-02-23,9.0439,9.0938,9.0271,9.0486,138422,0
2006-02-24,9.0327,9.0806,9.0214,9.0327,76230,0
2006-02-27,9.0327,9.106,9.0327,9.0439,106838,0
2006-02-28,9.0375,9.0824,9.0327,9.0375,122435,0
2006-03-01,9.0806,9.1234,9.0439,9.1234,81685,0
2006-03-02,9.1144,9.1724,9.0486,9.1724,104302,0
2006-03-03,9.1676,9.2107,9.1107,9.18,127896,0
2006-03-06,9.1915,9.2165,9.1302,9.1368,90459,0
2006-03-07,9.0693,9.1983,9.0486,9.1762,96112,0
2006-03-08,9.18,9.2223,9.1196,9.1551,123214,0
2006-03-09,9.1762,9.2223,9.1196,9.1503,76419,0
2006-03-10,9.1724,9.229,9.1144,9.229,76230,0
2006-03-13,9.1676,9.2434,9.1551,9.2434,125166,0
2006-03-14,9.2165,9.2587,9.18,9.229,86561,0
2006-03-15,9.2031,9.252,9.1858,9.2395,63947,0
2006-03-16,9.2395,9.3144,9.229,9.3096,121269,0
2006-03-17,9.3,9.382,9.3,9.3615,78180,0
2006-03-20,9.386,9.3977,9.2587,9.2635,157916,0
2006-03-21,9.2165,9.3144,9.1762,9.2472,94551,0
2006-03-22,9.2587,9.3144,9.2338,9.2741,109377,0
2006-03-23,9.3262,9.3918,9.2587,9.3262,144857,0
2006-03-24,9.3,9.4124,9.3,9.382,137838,0
2006-03-27,9.3713,9.4418,9.3713,9.4369,193398,0
2006-03-28,9.432,9.4369,9.3399,9.4193,116004,0
2006-03-29,9.1858,9.2587,9.1676,9.2587,128869,0
2006-03-30,9.2587,9.3448,9.2223,9.2942,101182,0
2006-03-31,9.2942,9.3311,9.2107,9.3144,74283,0
2006-04-03,9.3262,9.4418,9.2942,9.4124,100014,0
2006-04-04,9.4193,9.4193,9.3497,9.4193,79737,0
2006-04-05,9.4016,9.4369,9.3566,9.4124,91438,0
2006-04-06,9.4124,9.4232,9.2942,9.3048,101571,0
2006-04-07,9.2828,9.3399,9.2107,9.2741,103719,0
2006-04-10,9.3262,9.3262,9.1983,9.2434,66875,0
2006-04-11,9.229,9.2702,9.1551,9.1915,81493,0
2006-04-12,9.1915,9.2031,9.1416,9.1983,92406,0
2006-04-13,9.1608,9.1762,9.0881,9.1107,69015,0
2006-04-17,9.1724,9.1724,8.935,9.0486,100014,0
2006-04-18,9.0486,9.0824,8.889,9.0806,111717,0
2006-04-19,9.1234,9.1762,9.058,9.1455,95530,0
2006-04-20,9.0824,9.1762,9.0486,9.0824,90267,0
2006-04-21,9.0806,9.1762,9.0486,9.1551,66285,0
2006-04-24,9.106,9.1983,9.0881,9.1762,98452,0
2006-04-25,9.1724,9.1724,9.0177,9.0806,140369,0
2006-04-26,9.0637,9.1302,9.0637,9.1234,92213,0
2006-04-27,9.106,9.1676,9.0806,9.1503,86949,0
2006-04-28,9.0806,9.18,9.0806,9.1416,90851,0
2006-05-01,9.1551,9.1676,8.9867,8.9867,149533,0
2006-05-02,9.0327,9.1107,9.0327,9.0806,68236,0
2006-05-03,9.0806,9.1234,9.058,9.106,37819,0
2006-05-04,9.106,9.1302,9.0881,9.1107,35286,0
2006-05-05,9.1676,9.1724,9.1107,9.1676,82663,0
2006-05-08,9.1368,9.1724,9.0693,9.1455,95728,0
2006-05-09,9.0824,9.1234,9.0439,9.0439,132375,0
2006-05-10,9.0074,9.0375,8.9651,9.0271,149728,0
2006-05-11,9.0439,9.0693,8.9867,8.9867,73694,0
2006-05-12,8.9774,8.9774,8.9155,8.9201,48934,0
2006-05-15,8.9707,8.9774,8.8008,8.8633,87734,0
2006-05-16,8.8633,8.9464,8.8633,8.91,54197,0
2006-05-17,8.8633,8.8679,8.7264,8.7761,133354,0
2006-05-18,8.7457,8.8577,8.7457,8.7706,89292,0
2006-05-19,8.764,8.8256,8.7338,8.8256,48348,0
2006-05-22,8.8008,8.8008,8.5252,8.6983,179757,0
2006-05-23,8.7402,8.8798,8.7264,8.7568,134713,0
2006-05-24,8.7402,8.7706,8.6226,8.6367,97093,0
2006-05-25,8.6903,8.8577,8.6671,8.7834,98259,0
2006-05-26,8.8633,8.889,8.7907,8.8541,99431,0
2006-05-30,8.8256,8.889,8.7879,8.8733,76035,0
2006-05-31,8.8136,8.91,8.8136,8.8182,95140,0
2006-06-01,8.8008,9.0018,8.7907,8.983,110345,0
2006-06-02,9.0214,9.1416,9.0214,9.1416,87148,0
2006-06-05,9.1416,9.1455,8.9895,9.0177,74084,0
2006-06-06,8.9867,9.0074,8.91,8.9651,68627,0
2006-06-07,8.9651,9.0806,8.9285,8.9867,56537,0
2006-06-08,8.9867,8.9867,8.8798,8.9464,66673,0
2006-06-09,8.9774,9.0637,8.9774,9.058,37433,0
2006-06-12,9.074,9.074,8.9867,9.0271,29633,0
2006-06-13,8.9867,9.0439,8.8798,8.9867,62388,0
2006-06-14,9.0074,9.0074,8.8374,8.8541,101182,0
2006-06-15,8.8853,8.9961,8.8182,8.9707,155187,0
2006-06-16,8.9285,9.0439,8.9155,8.9961,73301,0
2006-06-19,8.935,9.0271,8.8936,9.0074,82077,0
2006-06-20,9.0018,9.0637,8.9201,9.0074,113075,0
2006-06-21,9.0327,9.1302,8.9867,9.0693,88900,0
2006-06-22,9.0177,9.0806,8.9867,9.0806,69993,0
2006-06-23,9.058,9.106,9.0327,9.0806,67843,0
2006-06-26,9.0881,9.0881,8.9867,9.0693,75254,0
2006-06-27,9.0693,9.0693,8.9155,8.9961,94945,0
2006-06-28,9.0214,9.0693,8.9774,9.0693,74084,0
2006-06-29,9.0693,9.1234,9.0486,9.0516,133354,0
2006-06-30,9.058,9.1234,9.0439,9.1196,100014,0
2006-07-03,8.9285,9.0375,8.9285,9.0375,28857,0
2006-07-05,9.058,9.0806,8.9407,8.9895,84418,0
2006-07-06,8.9707,9.0327,8.9604,9.0327,86949,0
2006-07-07,8.935,9.0375,8.935,9.0375,99040,0
2006-07-10,9.0214,9.0439,8.9557,8.9867,73301,0
2006-07-11,9.0074,9.0486,8.9557,9.0486,73301,0
2006-07-12,9.0486,9.0637,8.9867,9.0214,78763,0
2006-07-13,9.0375,9.0439,8.8936,8.935,99230,0
2006-07-14,8.9867,9.013,8.8633,8.9519,113659,0
2006-07-17,8.983,8.983,8.843,8.935,83247,0
2006-07-18,8.9557,8.9557,8.8541,8.9464,97480,0
2006-07-19,8.983,9.0693,8.983,9.0637,82077,0
2006-07-20,9.0693,9.0806,8.91,9.0214,116391,0
2006-07-21,9.058,9.058,8.9247,9.0177,82663,0
2006-07-24,9.058,9.1003,8.9867,9.1003,88509,0
2006-07-25,9.1003,9.1003,9.0177,9.0806,133161,0
2006-07-26,9.0806,9.1676,8.9867,9.1676,148167,0
2006-07-27,9.1858,9.229,9.1676,9.2031,124581,0
2006-07-28,9.2702,9.2828,9.1915,9.278,95728,0
2006-07-31,9.3497,9.3497,9.1983,9.229,130232,0
2006-08-01,9.252,9.2702,9.1858,9.252,103330,0
2006-08-02,9.3497,9.3615,9.2587,9.3497,166106,0
2006-08-03,9.3,9.4065,9.3,9.3615,108980,0
2006-08-04,9.4369,9.4418,9.2828,9.3399,100794,0
2006-08-07,9.3673,9.3713,9.278,9.3713,104302,0
2006-08-08,9.4065,9.4124,9.3566,9.382,92213,0
2006-08-09,9.3977,9.4418,9.3713,9.4369,120676,0
2006-08-10,9.4418,9.4418,9.2942,9.3497,90851,0
2006-08-11,9.3918,9.3918,9.2635,9.3048,164933,0
2006-08-14,9.3497,9.4065,9.3311,9.4065,74283,0
2006-08-15,9.4418,9.511,9.4065,9.4595,221282,0
2006-08-16,9.521,9.534,9.4791,9.528,171174,0
2006-08-17,9.565,9.565,9.505,9.56,123994,0
2006-08-18,9.593,9.615,9.4889,9.582,134327,0
2006-08-21,9.623,9.654,9.546,9.654,113465,0
2006-08-22,9.654,9.685,9.556,9.628,126139,0
2006-08-23,9.662,9.673,9.556,9.644,132375,0
2006-08-24,9.714,9.714,9.623,9.673,100404,0
2006-08-25,9.708,9.708,9.576,9.64,131794,0
2006-08-28,9.708,9.714,9.523,9.576,224983,0
2006-08-29,9.603,9.615,9.546,9.612,139594,0
2006-08-30,9.662,9.662,9.593,9.654,123017,0
2006-08-31,9.7,9.7,9.623,9.64,136473,0
2006-09-01,9.688,9.704,9.633,9.704,112488,0
2006-09-05,9.708,9.734,9.695,9.731,113268,0
2006-09-06,9.756,9.756,9.688,9.714,124581,0
2006-09-07,9.714,9.714,9.623,9.714,144857,0
2006-09-08,9.752,9.761,9.7,9.739,118925,0
2006-09-11,9.793,9.793,9.685,9.695,154213,0
2006-09-12,9.714,9.77,9.679,9.734,153629,0
2006-09-13,9.806,9.806,9.721,9.761,137642,0
2006-09-14,9.806,9.806,9.7,9.806,176631,0
2006-09-15,9.88,9.88,9.752,9.798,123802,0
2006-09-18,9.9,9.9,9.77,9.827,165519,0
2006-09-19,9.95,9.95,9.752,9.806,158894,0
2006-09-20,9.868,9.88,9.756,9.827,193011,0
2006-09-21,9.85,9.9,9.714,9.818,186966,0
2006-09-22,9.85,9.9,9.766,9.893,154015,0
2006-09-25,9.924,9.954,9.833,9.92,235900,0
2006-09-26,9.95,9.986,9.852,9.924,240580,0
2006-09-27,10.047,10.15,9.973,10.099,196129,0
2006-09-28,10.222,10.222,10.017,10.064,262025,0
2006-09-29,10.12,10.125,9.954,10.013,325584,0
2006-10-02,9.905,9.905,9.669,9.704,297511,0
2006-10-03,9.714,9.756,9.695,9.727,224595,0
2006-10-04,9.745,9.823,9.714,9.823,117753,0
2006-10-05,9.88,9.88,9.806,9.88,111909,0
2006-10-06,9.92,9.954,9.838,9.9,117559,0
2006-10-09,9.92,9.95,9.88,9.932,119119,0
2006-10-10,10.023,10.023,9.868,9.924,189697,0
2006-10-11,10.023,10.028,9.924,10.013,137448,0
2006-10-12,10.07,10.17,9.981,10.12,142906,0
2006-10-13,10.244,10.244,10.033,10.14,138227,0
2006-10-16,10.263,10.268,10.079,10.17,166493,0
2006-10-17,10.193,10.222,10.089,10.166,180923,0
2006-10-18,10.166,10.268,10.028,10.089,194960,0
2006-10-19,10.11,10.12,9.986,10.12,139785,0
2006-10-20,10.177,10.181,10.095,10.17,160646,0
2006-10-23,10.248,10.268,10.145,10.196,161622,0
2006-10-24,10.248,10.248,10.07,10.104,189697,0
2006-10-25,10.286,10.3,10.058,10.104,174877,0
2006-10-26,10.227,10.227,10.104,10.15,177997,0
2006-10-27,10.365,10.365,10.14,10.15,136272,0
2006-10-30,10.345,10.345,10.136,10.166,138616,0
2006-10-31,10.232,10.248,10.145,10.17,160453,0
2006-11-01,10.17,10.222,10.079,10.095,128480,0
2006-11-02,10.12,10.12,10.017,10.053,111717,0
2006-11-03,10.099,10.125,10.028,10.099,119705,0
2006-11-06,10.11,10.196,10.074,10.181,81685,0
2006-11-07,10.181,10.196,10.053,10.125,150119,0
2006-11-08,10.125,10.125,10.033,10.053,155770,0
2006-11-09,10.074,10.074,10.002,10.033,98063,0
2006-11-10,10.033,10.033,10.002,10.028,73108,0
2006-11-13,10.028,10.079,9.992,10.023,193203,0
2006-11-14,10.028,10.047,9.986,10.028,145828,0
2006-11-15,10.07,10.07,9.986,10.047,144073,0
2006-11-16,10.043,10.079,10.008,10.079,121070,0
2006-11-17,10.095,10.095,9.945,9.992,173513,0
2006-11-20,10.023,10.023,9.863,9.92,181896,0
2006-11-21,9.954,10.196,9.89,10.099,190672,0
2006-11-22,10.196,10.255,10.115,10.238,198276,0
2006-11-24,10.268,10.279,10.14,10.17,82077,0
2006-11-27,10.15,10.222,10.095,10.166,342739,0
2006-11-28,10.166,10.315,10.136,10.268,162207,0
2006-11-29,10.268,10.372,10.268,10.32,137448,0
2006-11-30,10.419,10.455,10.274,10.365,106447,0
2006-12-01,10.392,10.442,10.315,10.442,161428,0
2006-12-04,10.464,10.464,10.35,10.372,120676,0
2006-12-05,10.489,10.489,10.396,10.442,86172,0
2006-12-06,10.489,10.536,10.361,10.425,115219,0
2006-12-07,10.539,10.561,10.396,10.438,94551,0
2006-12-08,10.536,10.536,10.401,10.489,95530,0
2006-12-11,10.536,10.584,10.458,10.503,72913,0
2006-12-12,10.536,10.536,10.469,10.536,180535,0
2006-12-13,10.561,10.614,10.442,10.571,147780,0
2006-12-14,10.67,10.67,10.552,10.587,125941,0
2006-12-15,10.649,10.653,10.587,10.632,82857,0
2006-12-18,10.68,10.91,10.584,10.644,118925,0
2006-12-19,10.664,10.68,10.561,10.664,122240,0
2006-12-20,10.781,10.812,10.653,10.812,122240,0
2006-12-21,10.869,10.873,10.718,10.823,138032,0
2006-12-22,10.837,10.837,10.724,10.829,119119,0
2006-12-26,10.854,10.9,10.816,10.9,100404,0
2006-12-27,10.792,10.792,10.638,10.684,114638,0
2006-12-28,10.684,10.731,10.618,10.653,101182,0
2006-12-29,10.676,10.724,10.656,10.694,80518,0
2007-01-03,10.656,10.684,10.023,10.295,299268,0
2007-01-04,10.295,10.336,10.162,10.238,164546,0
2007-01-05,10.295,10.295,10.156,10.193,169034,0
2007-01-08,10.202,10.255,10.131,10.255,150312,0
2007-01-09,10.248,10.291,10.162,10.238,110929,0
2007-01-10,10.244,10.342,10.193,10.295,148558,0
2007-01-11,10.258,10.442,10.227,10.295,136667,0
2007-01-12,10.336,10.432,10.308,10.428,158697,0
2007-01-16,10.442,10.486,10.342,10.365,183455,0
2007-01-17,10.33,10.392,10.33,10.336,103523,0
2007-01-18,10.361,10.412,10.279,10.412,153043,0
2007-01-19,10.442,10.442,10.336,10.377,116976,0
2007-01-22,10.377,10.428,10.327,10.345,85392,0
2007-01-23,10.372,10.392,10.263,10.3,144857,0
2007-01-24,10.32,10.35,10.274,10.35,149533,0
2007-01-25,10.295,10.342,10.244,10.268,92798,0
2007-01-26,10.248,10.345,10.238,10.258,110738,0
2007-01-29,10.258,10.357,10.258,10.357,92213,0
2007-01-30,10.406,10.587,10.365,10.479,160259,0
2007-01-31,10.503,10.503,10.401,10.464,112105,0
2007-02-01,10.428,10.536,10.428,10.536,130432,0
2007-02-02,10.584,10.614,10.539,10.571,115611,0
2007-02-05,10.546,10.584,10.516,10.561,91045,0
2007-02-06,10.525,10.571,10.503,10.546,68236,0
2007-02-07,10.516,10.556,10.486,10.494,88900,0
2007-02-08,10.489,10.489,10.35,10.377,106643,0
2007-02-09,10.357,10.401,10.33,10.372,64728,0
2007-02-12,10.372,10.412,10.336,10.35,113856,0
2007-02-13,10.342,10.377,10.32,10.365,89876,0
2007-02-14,10.392,10.438,10.327,10.389,112488,0
2007-02-15,10.392,10.392,10.342,10.365,76815,0
2007-02-16,10.382,10.382,10.32,10.32,60825,0
2007-02-20,10.345,10.357,10.263,10.308,110544,0
2007-02-21,10.342,10.342,10.244,10.268,130432,0
2007-02-22,10.263,10.295,10.263,10.279,101965,0
2007-02-23,10.268,10.455,10.255,10.455,70970,0
2007-02-26,10.389,10.494,10.35,10.479,142124,0
2007-02-27,10.479,10.479,10.217,10.222,116004,0
2007-02-28,10.336,10.336,10.017,10.255,111125,0
2007-03-01,10.196,10.255,10.083,10.187,152852,0
2007-03-02,10.187,10.268,10.15,10.258,66088,0
2007-03-05,10.295,10.295,9.9,9.981,130432,0
2007-03-06,10.008,10.17,10.008,10.15,80711,0
2007-03-07,10.156,10.304,10.156,10.304,102938,0
2007-03-08,10.35,10.464,10.35,10.365,119511,0
2007-03-09,10.419,10.489,10.357,10.432,153433,0
2007-03-12,10.428,10.473,10.396,10.473,100213,0
2007-03-13,10.406,10.447,10.327,10.372,77985,0
2007-03-14,10.389,10.428,10.099,10.295,160842,0
2007-03-15,10.342,10.35,10.263,10.279,67843,0
2007-03-16,10.336,10.396,10.304,10.308,87734,0
2007-03-19,10.361,10.438,10.291,10.336,175074,0
2007-03-20,10.342,10.464,10.342,10.455,122632,0
2007-03-21,10.428,10.638,10.428,10.638,177409,0
2007-03-22,10.644,10.715,10.531,10.715,181310,0
2007-03-23,10.711,10.829,10.676,10.812,113075,0
2007-03-26,10.785,10.841,10.694,10.711,109957,0
2007-03-27,10.737,10.749,10.684,10.711,118340,0
2007-03-28,10.664,10.699,10.618,10.649,95921,0
2007-03-29,10.68,10.767,10.68,10.715,109957,0
2007-03-30,10.707,10.756,10.694,10.737,89095,0
2007-04-02,10.473,10.516,10.419,10.469,82663,0
2007-04-03,10.5,10.587,10.5,10.503,88509,0
2007-04-04,10.539,10.664,10.539,10.664,65308,0
2007-04-05,10.664,10.808,10.664,10.731,192813,0
2007-04-09,10.808,10.91,10.761,10.792,130036,0
2007-04-10,10.808,10.869,10.761,10.848,74084,0
2007-04-11,10.915,10.935,10.829,10.834,59465,0
2007-04-12,10.848,10.869,10.687,10.718,118537,0
2007-04-13,10.664,10.737,10.664,10.737,58683,0
2007-04-16,10.756,10.773,10.684,10.731,136080,0
2007-04-17,10.699,10.737,10.644,10.656,97093,0
2007-04-18,10.656,10.656,10.618,10.649,83445,0
2007-04-19,10.571,10.632,10.561,10.614,105471,0
2007-04-20,10.627,10.773,10.627,10.773,69212,0
2007-04-23,10.781,10.792,10.676,10.699,73497,0
2007-04-24,10.715,10.715,10.649,10.694,97866,0
2007-04-25,10.707,10.718,10.656,10.664,92024,0
2007-04-26,10.684,10.687,10.632,10.649,70379,0
2007-04-27,10.578,10.664,10.578,10.664,58683,0
2007-04-30,10.638,10.781,10.638,10.718,51080,0
2007-05-01,10.684,10.718,10.516,10.656,118340,0
2007-05-02,10.649,10.749,10.627,10.68,100794,0
2007-05-03,10.614,10.731,10.595,10.638,99624,0
2007-05-04,10.638,10.737,10.638,10.694,40356,0
2007-05-07,10.649,10.707,10.649,10.68,64138,0
2007-05-08,10.664,10.676,10.627,10.627,56346,0
2007-05-09,10.627,10.684,10.627,10.684,97866,0
2007-05-10,10.684,10.684,10.627,10.649,67843,0
2007-05-11,10.68,10.707,10.638,10.676,69212,0
2007-05-14,10.731,10.737,10.664,10.68,53033,0
2007-05-15,10.676,10.718,10.638,10.638,135105,0
2007-05-16,10.618,10.653,10.618,10.618,71937,0
2007-05-17,10.614,10.676,10.552,10.656,132960,0
2007-05-18,10.724,10.724,10.627,10.649,86561,0
2007-05-21,10.649,10.653,10.516,10.521,178580,0
2007-05-22,10.539,10.571,10.479,10.486,128669,0
2007-05-23,10.536,10.601,10.494,10.531,82274,0
2007-05-24,10.516,10.565,10.464,10.473,83247,0
2007-05-25,10.455,10.644,10.455,10.565,112488,0
2007-05-29,10.644,10.644,10.587,10.607,110345,0
2007-05-30,10.607,10.649,10.503,10.638,95140,0
2007-05-31,10.623,10.731,10.595,10.718,82274,0
2007-06-01,10.756,10.925,10.724,10.808,99820,0
2007-06-04,10.854,10.879,10.731,10.731,101965,0
2007-06-05,10.778,10.781,10.632,10.684,97286,0
2007-06-06,10.731,10.731,10.539,10.591,89682,0
2007-06-07,10.684,10.684,10.447,10.536,64922,0
2007-06-08,10.489,10.587,10.447,10.539,72718,0
2007-06-11,10.509,10.718,10.509,10.664,63363,0
2007-06-12,10.565,10.718,10.565,10.587,118145,0
2007-06-13,10.614,10.676,10.607,10.676,91045,0
2007-06-14,10.656,10.848,10.656,10.804,68236,0
2007-06-15,10.879,11.033,10.841,10.879,102744,0
2007-06-18,10.953,11,10.9,10.978,58099,0
2007-06-19,11.043,11.052,10.904,11.039,108785,0
2007-06-20,11.084,11.218,10.9,10.953,92605,0
2007-06-21,11.023,11.043,10.921,10.947,104889,0
2007-06-22,10.965,10.965,10.694,10.785,77009,0
2007-06-25,10.804,10.865,10.664,10.676,101965,0
2007-06-26,10.684,10.812,10.489,10.525,118925,0
2007-06-27,10.489,10.68,10.489,10.68,63947,0
2007-06-28,10.664,10.823,10.664,10.778,59074,0
2007-06-29,10.823,10.94,10.707,10.884,130820,0
2007-07-02,10.489,10.676,10.489,10.638,102159,0
2007-07-03,10.614,10.68,10.571,10.676,56734,0
2007-07-05,10.731,10.731,10.552,10.565,78959,0
2007-07-06,10.67,10.676,10.494,10.632,67843,0
2007-07-09,10.68,10.684,10.539,10.623,61804,0
2007-07-10,10.676,10.676,10.447,10.525,105278,0
2007-07-11,10.614,10.614,10.447,10.464,72718,0
2007-07-12,10.464,10.707,10.458,10.556,91242,0
2007-07-13,10.494,10.614,10.286,10.361,120095,0
2007-07-16,10.412,10.458,10.327,10.336,67843,0
2007-07-17,10.295,10.308,10.202,10.295,128480,0
2007-07-18,10.15,10.295,10.099,10.162,131402,0
2007-07-19,10.17,10.238,10.17,10.187,101767,0
2007-07-20,10.196,10.212,9.905,10.074,162013,0
2007-07-23,10.15,10.181,10.079,10.11,105867,0
2007-07-24,9.981,10.064,9.688,9.721,176440,0
2007-07-25,9.593,9.731,9.3771,9.623,265733,0
2007-07-26,9.337,9.4418,9.1416,9.2395,231999,0
2007-07-27,9.4232,9.4232,9.1608,9.3311,209582,0
2007-07-30,9.386,9.521,9.3,9.483,155770,0
2007-07-31,9.615,9.628,9.4791,9.4791,170589,0
2007-08-01,9.4016,9.483,9.3144,9.4193,164933,0
2007-08-02,9.4526,9.552,9.4526,9.521,68041,0
2007-08-03,9.483,9.534,9.3311,9.3311,83445,0
2007-08-06,9.3977,9.3977,9.1724,9.3713,137448,0
2007-08-07,9.337,9.612,9.337,9.521,131794,0
2007-08-08,9.552,9.752,9.515,9.623,91045,0
2007-08-09,9.511,9.685,9.4418,9.4418,107812,0
2007-08-10,9.3497,9.3497,9.1724,9.3096,144658,0
2007-08-13,9.3713,9.4193,9.3144,9.3144,46012,0
2007-08-14,9.3497,9.3673,8.8982,8.9651,129257,0
2007-08-15,8.7907,8.8633,8.5306,8.5983,210168,0
2007-08-16,8.2062,8.6323,7.7704,8.5617,336111,0
2007-08-17,8.8374,9.2587,8.7706,9.1551,193595,0
2007-08-20,9.3,9.3193,9.1455,9.1915,86949,0
2007-08-21,9.1302,9.3615,9.1107,9.3497,110738,0
2007-08-22,9.4065,9.505,9.3673,9.3673,101965,0
2007-08-23,9.4938,9.556,9.4418,9.523,71550,0
2007-08-24,9.523,9.685,9.4977,9.669,72332,0
2007-08-27,9.679,9.679,9.603,9.662,64529,0
2007-08-28,9.658,9.658,9.4124,9.4124,79153,0
2007-08-29,9.521,9.658,9.4418,9.623,86172,0
2007-08-30,9.607,9.704,9.556,9.662,54591,0
2007-08-31,9.806,9.954,9.731,9.914,122632,0
2007-09-04,10.043,10.17,9.967,10.162,128669,0
2007-09-05,10.053,10.115,9.986,10.053,82857,0
2007-09-06,10.023,10.238,10.017,10.125,56927,0
2007-09-07,10.104,10.104,9.954,10.039,54978,0
2007-09-10,10.023,10.166,9.967,9.981,70970,0
2007-09-11,9.986,10.125,9.91,9.986,67456,0
2007-09-12,9.914,9.978,9.863,9.89,74084,0
2007-09-13,9.981,9.992,9.852,9.88,54397,0
2007-09-14,9.731,9.802,9.4742,9.731,101377,0
2007-09-17,9.734,9.756,9.523,9.523,88320,0
2007-09-18,9.511,9.868,9.4683,9.833,144470,0
2007-09-19,9.986,9.986,9.812,9.9,88900,0
2007-09-20,9.833,9.852,9.77,9.793,76230,0
2007-09-21,9.793,9.954,9.77,9.818,101571,0
2007-09-24,9.818,9.924,9.793,9.823,75254,0
2007-09-25,9.776,9.863,9.745,9.838,92213,0
2007-09-26,9.838,9.95,9.838,9.936,94360,0
2007-09-27,9.936,10.07,9.914,9.95,77009,0
2007-09-28,9.905,10.008,9.905,9.967,74549,0
2007-10-01,9.669,9.9,9.669,9.85,70575,0
2007-10-02,9.858,10.095,9.858,9.92,100794,0
2007-10-03,9.986,10.039,9.884,9.986,88710,0
2007-10-04,9.967,10.11,9.967,10.058,68430,0
2007-10-05,10.083,10.196,10.083,10.14,50491,0
2007-10-08,10.079,10.166,10.043,10.079,42888,0
2007-10-09,10.14,10.187,10.12,10.15,44259,0
2007-10-10,10.156,10.181,10.047,10.079,64728,0
2007-10-11,10.12,10.15,9.893,9.893,94360,0
2007-10-12,9.924,10.002,9.884,9.967,36073,0
2007-10-15,9.981,9.998,9.818,9.838,58099,0
2007-10-16,9.833,9.85,9.761,9.761,99040,0
2007-10-17,9.868,9.88,9.669,9.793,81300,0
2007-10-18,9.727,9.844,9.727,9.823,83830,0
2007-10-19,9.761,9.787,9.612,9.612,95336,0
2007-10-22,9.521,9.787,9.521,9.787,77009,0
2007-10-23,9.823,10.095,9.823,9.941,105867,0
2007-10-24,9.863,9.941,9.806,9.863,67456,0
2007-10-25,9.9,9.954,9.88,9.893,59265,0
2007-10-26,9.954,10.079,9.936,10.053,68430,0
2007-10-29,10.008,10.11,10.008,10.079,74474,0
2007-10-30,10.008,10.089,10.002,10.013,46403,0
2007-10-31,10.11,10.12,10.064,10.089,46012,0
2007-11-01,10.043,10.043,9.924,9.932,74868,0
2007-11-02,10.043,10.043,9.905,9.914,62193,0
2007-11-05,9.752,9.863,9.752,9.806,36073,0
2007-11-06,9.9,9.914,9.727,9.727,63749,0
2007-11-07,9.688,9.688,9.4418,9.4418,64138,0
2007-11-08,9.3918,9.4526,9.1234,9.1302,84221,0
2007-11-09,9.1302,9.1302,8.9961,8.9961,59851,0
2007-11-12,9.0327,9.1503,8.8577,8.8577,112295,0
2007-11-13,8.9155,9.0806,8.9155,9.0074,135697,0
2007-11-14,9.1003,9.1983,9.0214,9.0214,69795,0
2007-11-15,8.9867,9.0375,8.9201,8.9464,100603,0
2007-11-16,8.9867,9.0271,8.9247,8.9604,64728,0
2007-11-19,8.889,8.9604,8.8064,8.8064,49325,0
2007-11-20,8.8374,8.9651,8.7402,8.8633,116776,0
2007-11-21,8.832,8.832,8.6671,8.7338,90656,0
2007-11-23,8.8256,8.8982,8.7879,8.8936,39572,0
2007-11-26,9.229,9.229,8.6484,8.6484,144470,0
2007-11-27,8.6019,8.7953,8.6019,8.7402,121071,0
2007-11-28,8.9604,9.1003,8.8679,9.0516,139980,0
2007-11-29,8.91,9.1107,8.91,9.0693,94360,0
2007-11-30,9.1724,9.2223,9.1196,9.1416,76035,0
2007-12-03,9.0824,9.1676,9.074,9.1003,84418,0
2007-12-04,9.0806,9.1455,9.0806,9.0881,110345,0
2007-12-05,9.1551,9.2828,9.1551,9.2635,161815,0
2007-12-06,9.2635,9.505,9.2472,9.4791,126139,0
2007-12-07,9.4791,9.593,9.4791,9.528,87929,0
2007-12-10,9.511,9.673,9.505,9.556,114246,0
2007-12-11,9.556,9.623,9.2741,9.2942,92024,0
2007-12-12,9.4683,9.546,9.2702,9.3144,195155,0
2007-12-13,9.1915,9.3918,9.1915,9.3497,102744,0
2007-12-14,9.3713,9.603,9.3193,9.3713,82857,0
2007-12-17,9.3262,9.3713,9.2472,9.2587,102554,0
2007-12-18,9.3918,9.3918,9.2472,9.3311,96896,0
2007-12-19,9.628,9.633,9.4683,9.4683,130036,0
2007-12-20,9.56,9.615,9.4742,9.4889,118340,0
2007-12-21,9.582,9.986,9.582,9.961,148558,0
2007-12-24,10.043,10.079,9.992,10.008,55562,0
2007-12-26,10.07,10.15,9.978,10.125,120095,0
2007-12-27,10.389,10.389,9.782,10.15,94563,0
2007-12-28,10.15,10.181,9.858,9.868,137050,0
2007-12-31,9.978,10.008,9.793,10.008,118839,0
2008-01-02,10.023,10.023,9.4791,9.4889,137060,0
2008-01-03,9.511,9.64,9.511,9.633,72332,0
2008-01-04,9.615,9.721,9.483,9.721,46403,0
2008-01-07,9.798,9.806,9.505,9.633,76035,0
2008-01-08,9.644,9.669,9.2395,9.2587,80518,0
2008-01-09,9.3399,9.3399,8.9895,9.1724,129063,0
2008-01-10,9.1503,9.3977,9.0637,9.382,98452,0
2008-01-11,8.9247,9.64,8.9247,9.382,98063,0
2008-01-14,9.382,9.4281,9.229,9.3262,70771,0
2008-01-15,9.3262,9.3262,9.0637,9.0637,77790,0
2008-01-16,9.0375,9.2338,8.9895,9.1983,87734,0
2008-01-17,9.18,9.2741,9.0375,9.2338,186966,0
2008-01-18,9.1368,9.3096,9.1302,9.2223,132316,0
2008-01-22,8.2062,8.9247,8.2062,8.9247,218414,0
2008-01-23,8.7879,9.3096,8.7282,9.0693,161815,0
2008-01-24,9.2079,9.2079,8.7036,8.9407,115807,0
2008-01-25,9.0637,9.074,8.8008,8.8495,82859,0
2008-01-28,8.8008,8.8936,8.7568,8.8936,51202,0
2008-01-29,9.0271,9.0271,8.91,8.9557,65894,0
2008-01-30,8.9285,9.1003,8.8577,8.8577,63169,0
2008-01-31,8.7907,8.983,8.7834,8.9519,101571,0
2008-02-01,8.8733,9.0439,8.8733,9.0271,67258,0
2008-02-04,9.106,9.106,9.0018,9.0881,45813,0
2008-02-05,9.0516,9.0516,8.8679,9.0177,78763,0
2008-02-06,8.9604,9.0375,8.9285,8.9519,58877,0
2008-02-07,8.9201,9.0214,8.91,9.0018,50692,0
2008-02-08,8.9407,8.9867,8.9201,8.9774,38818,0
2008-02-11,8.9247,8.9961,8.8495,8.9519,63306,0
2008-02-12,8.9557,9.0486,8.8541,8.983,85319,0
2008-02-13,9.0018,9.0177,8.8982,8.8982,49714,0
2008-02-14,8.9557,8.9774,8.5091,8.576,104428,0
2008-02-15,8.6171,8.6171,8.3189,8.4161,147316,0
2008-02-19,8.5306,8.66,8.5046,8.5921,78666,0
2008-02-20,8.4421,8.6636,8.4421,8.6323,68972,0
2008-02-21,8.7706,8.7706,8.576,8.7036,66045,0
2008-02-22,8.7706,8.7706,8.5449,8.643,72154,0
2008-02-25,8.6064,8.8541,8.6064,8.8541,71745,0
2008-02-26,8.7706,8.9557,8.7706,8.8936,66266,0
2008-02-27,8.7834,8.9046,8.7834,8.8798,80518,0
2008-02-28,8.8495,8.8495,8.6983,8.7706,46594,0
2008-02-29,8.6484,8.6903,8.5492,8.5806,40139,0
2008-03-03,8.5617,8.6117,8.4949,8.5046,47570,0
2008-03-04,8.4875,8.5001,8.3353,8.5001,94945,0
2008-03-05,8.4775,8.5617,8.4473,8.5306,69601,0
2008-03-06,8.5091,8.5091,8.3709,8.4637,30996,0
2008-03-07,8.3241,8.4118,8.212,8.3405,94360,0
2008-03-10,8.2937,8.2998,8.0989,8.115,72132,0
2008-03-11,8.217,8.4118,8.1715,8.4118,100794,0
2008-03-12,8.4118,8.4334,8.3353,8.3709,51271,0
2008-03-13,8.2062,8.3501,8.115,8.3309,97771,0
2008-03-14,8.3709,8.3813,8.0323,8.1453,102159,0
2008-03-17,7.9654,7.996,7.8061,7.9038,98530,0
2008-03-18,7.9342,8.1048,7.9342,8.1048,109957,0
2008-03-19,8.1554,8.1959,7.9713,8.0222,78335,0
2008-03-20,8.0788,8.1715,8.0323,8.1605,57512,0
2008-03-24,8.1959,8.4421,8.1757,8.3856,71159,0
2008-03-25,8.3103,8.4637,8.2885,8.4637,59265,0
2008-03-26,8.3856,8.4775,8.3856,8.4775,79737,0
2008-03-27,8.4775,8.643,8.4775,8.5306,79544,0
2008-03-28,8.5671,8.5671,8.4161,8.4421,43864,0
2008-03-31,8.4637,8.4775,8.4022,8.4533,53555,0
2008-04-01,8.4334,8.4334,8.2581,8.3553,99624,0
2008-04-02,8.3743,8.4065,8.3241,8.4022,65705,0
2008-04-03,8.3189,8.3709,8.3103,8.3553,31193,0
2008-04-04,8.3813,8.4118,8.2998,8.3856,105433,0
2008-04-07,8.4637,8.4637,8.3856,8.4473,73301,0
2008-04-08,8.4273,8.4273,8.3103,8.3709,83830,0
2008-04-09,8.3553,8.3553,8.2581,8.2833,36145,0
2008-04-10,8.3137,8.3309,8.2634,8.2998,48153,0
2008-04-11,8.2581,8.2833,8.1917,8.2833,61916,0
2008-04-14,8.2434,8.2434,8.115,8.1554,37359,0
2008-04-15,8.2833,8.2833,8.0788,8.2581,79310,0
2008-04-16,8.2885,8.4733,8.2634,8.4334,119079,0
2008-04-17,8.3613,8.5046,8.3613,8.4533,113093,0
2008-04-18,8.576,8.5806,8.5144,8.5395,53367,0
2008-04-21,8.484,8.5921,8.484,8.5449,44451,0
2008-04-22,8.5306,8.6671,8.3969,8.5252,108909,0
2008-04-23,8.5492,8.7207,8.4875,8.5859,71657,0
2008-04-24,8.5921,8.6171,8.4875,8.6117,60191,0
2008-04-25,8.6226,8.6983,8.5806,8.66,83495,0
2008-04-28,8.7207,8.7207,8.5983,8.6226,58547,0
2008-04-29,8.6117,8.6484,8.5707,8.6019,37515,0
2008-04-30,8.6788,8.6903,8.5492,8.576,86105,0
2008-05-01,8.6117,8.7091,8.6064,8.684,61606,0
2008-05-02,8.7457,8.8182,8.7091,8.7282,91213,0
2008-05-05,8.7706,8.7706,8.6671,8.7282,57153,0
2008-05-06,8.7207,8.8008,8.6734,8.8008,36732,0
2008-05-07,8.7522,8.7761,8.6226,8.6484,53776,0
2008-05-08,8.6367,8.7036,8.6171,8.6903,100679,0
2008-05-09,8.6671,8.6734,8.5707,8.6367,67938,0
2008-05-12,8.6947,8.7036,8.6367,8.6947,44388,0
2008-05-13,8.7706,8.7706,8.7153,8.7402,56499,0
2008-05-14,8.7953,8.8238,8.7402,8.7568,62987,0
2008-05-15,8.7907,9.0214,8.6636,8.8633,57627,0
2008-05-16,8.9247,8.9247,8.8374,8.8936,67589,0
2008-05-19,8.8577,8.9867,8.8577,8.9201,93704,0
2008-05-20,8.9155,8.9155,8.8256,8.8982,65237,0
2008-05-21,8.9155,8.9201,8.8495,8.8577,156766,0
2008-05-22,8.8853,8.9046,8.8633,8.889,56600,0
2008-05-23,8.8679,8.9046,8.8374,8.8733,55187,0
2008-05-27,8.9155,8.983,8.8733,8.983,79779,0
2008-05-28,9.0271,9.1724,9.0018,9.0327,141881,0
2008-05-29,9.0018,9.2942,9.0018,9.0637,83585,0
2008-05-30,9.1503,9.1551,9.013,9.0214,59494,0
2008-06-02,9.0516,9.0516,8.9867,9.0214,69343,0
2008-06-03,9.0327,9.0806,8.9867,9.0177,50775,0
2008-06-04,9.0327,9.0806,9.0271,9.0637,28473,0
2008-06-05,9.0693,9.1608,9.0693,9.1368,68217,0
2008-06-06,9.18,9.18,8.9867,9.058,68665,0
2008-06-09,9.106,9.1368,8.8733,8.889,59806,0
2008-06-10,8.832,8.935,8.7834,8.8182,63729,0
2008-06-11,8.8798,8.8853,8.6367,8.6671,76961,0
2008-06-12,8.6226,8.6636,8.5983,8.6296,70254,0
2008-06-13,8.6983,8.7568,8.6734,8.7568,51476,0
2008-06-16,8.7706,8.8495,8.7522,8.8495,41207,0
2008-06-17,8.8936,8.8936,8.7091,8.7402,70756,0
2008-06-18,8.7207,8.7457,8.6226,8.7457,48570,0
2008-06-19,8.7207,8.7338,8.5617,8.6064,68347,0
2008-06-20,8.5252,8.6367,8.5189,8.5859,59561,0
2008-06-23,8.6903,8.6903,8.4118,8.4689,96337,0
2008-06-24,8.4386,8.4949,8.3189,8.3917,86934,0
2008-06-25,8.4533,8.5395,8.4421,8.5395,62776,0
2008-06-26,8.4637,8.4775,8.3709,8.4334,64691,0
2008-06-27,8.4578,8.4578,8.2272,8.2737,82644,0
2008-06-30,8.2477,8.4334,8.2434,8.4118,144173,0
2008-07-01,8.115,8.1917,8.0323,8.094,109389,0
2008-07-02,8.1293,8.1816,7.7665,7.8015,97961,0
2008-07-03,7.8471,7.8471,7.6417,7.6417,59856,0
2008-07-07,7.6527,7.7136,7.4573,7.4877,109237,0
2008-07-08,7.5409,7.5409,7.3766,7.5144,189337,0
2008-07-09,7.5753,7.6272,7.4378,7.4783,135890,0
2008-07-10,7.5299,7.5299,7.3551,7.4321,132361,0
2008-07-11,7.3958,7.4689,7.3346,7.4071,142015,0
2008-07-14,7.421,7.447,7.2071,7.2168,156718,0
2008-07-15,7.1145,7.1661,7.0014,7.0531,139118,0
2008-07-16,7.0014,7.2728,6.9911,7.2674,210030,0
2008-07-17,7.3094,7.4573,7.304,7.447,120753,0
2008-07-18,7.4877,7.5715,7.4162,7.5659,109600,0
2008-07-21,7.5715,7.6417,7.5246,7.6417,92451,0
2008-07-22,7.5715,7.664,7.5144,7.664,62906,0
2008-07-23,7.7305,7.7976,7.6384,7.7976,101447,0
2008-07-24,7.8364,7.8364,7.6335,7.6943,55190,0
2008-07-25,7.7449,7.7552,7.6168,7.6943,63960,0
2008-07-28,7.7089,7.7089,7.4934,7.5449,33264,0
2008-07-29,7.5865,7.6016,7.5246,7.5809,63489,0
2008-07-30,7.664,7.7704,7.664,7.7704,56124,0
2008-07-31,7.704,7.7921,7.7001,7.7449,54786,0
2008-08-01,7.8015,7.8015,7.6225,7.664,46259,0
2008-08-04,7.6887,7.6943,7.5659,7.6943,65471,0
2008-08-05,7.7449,7.7976,7.6943,7.7976,98063,0
2008-08-06,7.7665,7.8471,7.7552,7.8431,58280,0
2008-08-07,7.8061,7.8225,7.672,7.7136,30673,0
2008-08-08,7.7752,7.8531,7.6887,7.8284,94424,0
2008-08-11,7.8792,7.8981,7.8531,7.8898,32293,0
2008-08-12,7.8898,7.8898,7.7976,7.8315,40397,0
2008-08-13,7.8627,7.8627,7.7305,7.7863,63730,0
2008-08-14,7.7352,7.8531,7.7352,7.8315,58123,0
2008-08-15,7.8627,7.8627,7.7665,7.7921,65810,0
2008-08-18,7.3398,7.8315,7.3398,7.8284,102607,0
2008-08-19,7.7665,7.7665,7.591,7.7665,94670,0
2008-08-20,7.7495,7.7495,7.6112,7.6832,67703,0
2008-08-21,7.6574,7.7449,7.6384,7.7449,60288,0
2008-08-22,7.7249,7.8061,7.704,7.8061,65990,0
2008-08-25,7.8015,7.8015,7.6527,7.7136,86052,0
2008-08-26,7.6887,7.7192,7.6384,7.6887,72801,0
2008-08-27,7.6887,7.7752,7.6887,7.7552,63269,0
2008-08-28,7.7615,7.8315,7.7615,7.7921,99635,0
2008-08-29,7.8015,7.8315,7.7449,7.7806,40593,0
2008-09-02,7.8627,7.8898,7.6887,7.7249,94938,0
2008-09-03,7.7399,7.7704,7.7249,7.7399,42444,0
2008-09-04,7.7704,7.7704,7.5048,7.5449,88215,0
2008-09-05,7.5409,7.5409,7.4378,7.4877,44300,0
2008-09-08,7.7495,7.7495,7.4995,7.5144,122809,0
2008-09-09,7.5549,7.5753,7.3398,7.3599,63557,0
2008-09-10,7.3651,7.4321,7.3293,7.3705,57407,0
2008-09-11,7.3193,7.4071,7.3094,7.3858,70188,0
2008-09-12,7.3766,7.3858,7.3094,7.3651,49787,0
2008-09-15,7.0838,7.1496,6.9708,7.0064,70949,0
2008-09-16,6.7248,6.7498,6.4219,6.6683,287409,0
2008-09-17,6.4219,6.5757,6.1092,6.1704,269621,0
2008-09-18,6.2118,6.263,5.7704,6.1704,363259,0
2008-09-19,6.514,6.8267,6.4987,6.8118,187550,0
2008-09-22,6.7498,6.7812,6.5347,6.5757,141795,0
2008-09-23,6.6168,6.6168,6.3551,6.4935,186500,0
2008-09-24,6.514,6.55,6.3605,6.5193,149692,0
2008-09-25,6.4987,6.7706,6.4987,6.74,226227,0
2008-09-26,6.463,6.6683,6.4526,6.6683,155489,0
2008-09-29,6.6119,6.6119,6.0576,6.1347,122646,0
2008-09-30,6.1295,6.3807,6.0885,6.3807,134116,0
2008-10-01,6.3296,6.4219,6.1295,6.4013,152203,0
2008-10-02,6.4373,6.4373,6.0524,6.1911,120467,0
2008-10-03,6.3041,6.3142,6.0935,6.1295,130623,0
2008-10-06,5.8986,5.8986,5.1292,5.2628,267300,0
2008-10-07,5.4317,5.4317,4.8675,4.9754,241991,0
2008-10-08,4.3599,4.8216,4.1442,4.7138,465201,0
2008-10-09,4.9035,4.9035,3.8726,4.3344,323212,0
2008-10-10,3.7188,4.196,3.3802,4.1548,561292,0
2008-10-13,4.3599,5.1241,4.3599,5.078,296180,0
2008-10-14,5.478,5.5395,5.1345,5.3189,246255,0
2008-10-15,5.1856,5.1856,4.7702,4.7702,277077,0
2008-10-16,4.873,5.0525,4.5907,5.037,206769,0
2008-10-17,4.873,5.6319,4.8216,5.4935,275094,0
2008-10-20,5.5039,5.5601,5.3395,5.5601,184872,0
2008-10-21,5.4114,5.5345,5.3449,5.4216,180548,0
2008-10-22,5.2318,5.2318,4.9857,5.0011,165802,0
2008-10-23,5.037,5.037,4.8216,4.991,243790,0
2008-10-24,4.6317,4.8317,4.6215,4.8216,162070,0
2008-10-27,4.6472,4.8473,4.6472,4.719,124368,0
2008-10-28,4.7858,5.1804,4.57,5.1804,246369,0
2008-10-29,5.037,5.3549,5.037,5.2474,197955,0
2008-10-30,5.278,5.3088,5.2266,5.3088,85389,0
2008-10-31,5.3294,5.5653,5.2987,5.4576,178488,0
2008-11-03,5.5296,5.7346,5.4935,5.5141,242174,0
2008-11-04,5.7962,5.7962,5.6526,5.7962,151831,0
2008-11-05,5.7704,5.7704,5.5653,5.6319,120959,0
2008-11-06,5.6064,5.6319,5.3088,5.3088,234932,0
2008-11-07,5.2832,5.4833,5.2628,5.2987,120171,0
2008-11-10,5.4317,5.4525,5.1345,5.1445,111035,0
2008-11-11,5.088,5.2474,5.0574,5.078,183544,0
2008-11-12,5.088,5.1138,4.8216,4.8628,152493,0
2008-11-13,4.9188,4.9704,4.6729,4.9704,259074,0
2008-11-14,4.9344,5.0625,4.8473,4.9242,167343,0
2008-11-17,4.9652,4.9652,4.7858,4.8216,145197,0
2008-11-18,4.8266,4.8266,4.6419,4.765,203163,0
2008-11-19,4.6419,4.7089,4.4625,4.4625,287634,0
2008-11-20,4.2984,4.3599,4.0164,4.0164,222401,0
2008-11-21,4.1086,4.1086,3.8367,4.0675,221220,0
2008-11-24,4.1138,4.5755,4.1138,4.5293,237640,0
2008-11-25,4.5293,4.7344,4.4471,4.6882,178397,0
2008-11-26,4.5293,4.8675,4.4727,4.8675,205925,0
2008-11-28,4.6521,4.9398,4.6521,4.9188,130772,0
2008-12-01,4.6574,4.6882,4.5342,4.5445,150609,0
2008-12-02,4.5393,4.7445,4.5293,4.7138,208755,0
2008-12-03,4.5598,4.9088,4.5598,4.9088,146127,0
2008-12-04,4.7753,4.9242,4.7344,4.7547,191443,0
2008-12-05,4.6215,4.8113,4.4881,4.7907,238578,0
2008-12-08,4.873,5.1241,4.873,5.119,257856,0
2008-12-09,4.9754,5.1088,4.9242,5.1088,140034,0
2008-12-10,5.088,5.1704,5.0472,5.1704,256915,0
2008-12-11,5.1704,5.2266,4.9805,5.078,293418,0
2008-12-12,4.9652,5.1804,4.9188,5.1345,279203,0
2008-12-15,5.206,5.2163,5.0217,5.088,190221,0
2008-12-16,5.1292,5.4268,5.1241,5.3652,178361,0
2008-12-17,5.3652,5.4424,5.2832,5.4013,140035,0
2008-12-18,5.4625,5.4625,5.2935,5.3701,159847,0
2008-12-19,5.4114,5.4987,5.3652,5.4987,187894,0
2008-12-22,5.4525,5.5909,5.4013,5.4063,185103,0
2008-12-23,5.5447,5.678,5.4165,5.4371,194881,0
2008-12-24,5.4371,5.7447,5.4371,5.5857,116119,0
2008-12-26,5.5857,5.6526,5.5345,5.6474,167855,0
2008-12-29,5.5909,5.5909,5.3189,5.4268,270283,0
2008-12-30,5.4731,5.637,5.4472,5.637,193919,0
2008-12-31,5.6319,5.7447,5.555,5.7036,333500,0
2009-01-02,5.7704,5.9293,5.7346,5.9293,108551,0
2009-01-05,6.0012,6.1552,5.8833,6.1347,111476,0
2009-01-06,6.1347,6.3963,6.1295,6.2784,166650,0
2009-01-07,6.2321,6.2321,6.0164,6.0885,133138,0
2009-01-08,6.1038,6.1038,6.0115,6.0629,158438,0
2009-01-09,6.0835,6.1501,6.0372,6.0475,104185,0
2009-01-12,6.2577,6.2577,6.0217,6.1552,216346,0
2009-01-13,6.0987,6.1038,6.0012,6.0269,130593,0
2009-01-14,6.0422,6.0732,5.9653,6.0475,268472,0
2009-01-15,6.0782,6.1038,5.9039,6.0475,186104,0
2009-01-16,6.0987,6.2321,6.0732,6.1704,233448,0
2009-01-20,6.2219,6.2219,6.0063,6.0679,154951,0
2009-01-21,6.2118,6.3501,6.1092,6.2832,301727,0
2009-01-22,6.2372,6.2887,6.1552,6.2424,256578,0
2009-01-23,6.1552,6.3859,5.9653,6.3859,136976,0
2009-01-26,6.3142,6.3296,6.1192,6.1501,116774,0
2009-01-27,6.1807,6.2118,6.1295,6.1603,74513,0
2009-01-28,6.3449,6.3551,6.263,6.2989,114467,0
2009-01-29,6.2989,6.2989,6.0217,6.0217,131531,0
2009-01-30,6.1245,6.1245,5.8781,5.9192,83310,0
2009-02-02,5.8936,5.9138,5.8063,5.9138,88065,0
2009-02-03,6.0524,6.1038,5.8833,6.0935,87991,0
2009-02-04,6.2065,6.263,6.0576,6.0935,156927,0
2009-02-05,6.1396,6.2118,6.0475,6.1704,80941,0
2009-02-06,6.227,6.2935,6.1807,6.2118,91533,0
2009-02-09,6.2065,6.2372,6.0629,6.0679,67338,0
2009-02-10,6.0987,6.1295,5.8833,5.8936,89946,0
2009-02-11,5.9293,5.9961,5.8578,5.8578,155944,0
2009-02-12,5.8936,5.8936,5.6986,5.7654,130777,0
2009-02-13,5.8063,5.8371,5.7036,5.7346,88193,0
2009-02-17,5.6474,5.6474,5.3242,5.4576,173610,0
2009-02-18,5.4625,5.5141,5.3088,5.3652,283438,0
2009-02-19,5.4679,5.478,5.2523,5.4114,184952,0
2009-02-20,5.2163,5.2729,5.0983,5.206,239745,0
2009-02-23,5.1856,5.2474,4.9448,4.9652,260610,0
2009-02-24,4.9344,5.3294,4.9242,5.3294,183380,0
2009-02-25,5.2935,5.5395,5.1088,5.4833,216181,0
2009-02-26,5.5141,5.627,5.3756,5.3756,131343,0
2009-02-27,5.2216,5.4317,5.2115,5.3449,137124,0
2009-03-02,5.1652,5.1856,4.837,4.8628,329720,0
2009-03-03,4.8572,4.9088,4.6215,4.7089,419208,0
2009-03-04,4.724,4.8883,4.6831,4.8061,309844,0
2009-03-05,4.7498,4.7803,4.6215,4.6934,292343,0
2009-03-06,4.719,4.796,4.6008,4.6676,299156,0
2009-03-09,4.5651,4.6882,4.4266,4.4419,182084,0
2009-03-10,4.4932,4.8165,4.4932,4.7907,217012,0
2009-03-11,4.8113,5.1088,4.8113,5.0831,180397,0
2009-03-12,5.037,5.3294,5.0319,5.3138,160447,0
2009-03-13,5.2987,5.4063,5.2163,5.2987,144897,0
2009-03-16,5.3395,5.4472,5.2935,5.2935,126471,0
2009-03-17,5.2523,5.4424,5.2523,5.4424,61482,0
2009-03-18,5.5395,5.719,5.4731,5.5909,159819,0
2009-03-19,5.7346,5.7346,5.5296,5.5808,96700,0
2009-03-20,5.5141,5.7398,5.5141,5.6474,141244,0
2009-03-23,5.8115,6.0524,5.7909,6.0524,120854,0
2009-03-24,6.0164,6.0164,5.3909,5.8627,171526,0
2009-03-25,5.9653,5.9961,5.8115,5.8986,96433,0
2009-03-26,5.9757,6.0835,5.9192,6.0115,117929,0
2009-03-27,5.9961,6.0629,5.8986,5.9961,78584,0
2009-03-30,5.9601,6.0063,5.755,5.8115,108085,0
2009-03-31,5.9192,6.1295,5.873,5.9859,123824,0
2009-04-01,5.75,5.9192,5.6626,5.7857,107469,0
2009-04-02,5.8525,6.0269,5.8319,5.8474,161450,0
2009-04-03,5.8474,5.8474,5.6474,5.7242,62002,0
2009-04-06,5.7242,5.7447,5.601,5.678,86008,0
2009-04-07,5.5345,5.8371,5.5296,5.5754,87224,0
2009-04-08,5.555,5.6422,5.4987,5.5601,128894,0
2009-04-09,5.8063,5.8474,5.6474,5.8474,108237,0
2009-04-13,5.8014,5.8936,5.7294,5.7962,114139,0
2009-04-14,5.7857,5.8781,5.6576,5.6679,94841,0
2009-04-15,5.719,5.8371,5.6116,5.6626,85398,0
2009-04-16,5.678,5.8986,5.678,5.8986,105904,0
2009-04-17,5.8525,6.0269,5.8371,6.0164,86927,0
2009-04-20,5.8371,6.0422,5.755,5.9244,128731,0
2009-04-21,5.8474,6.1038,5.8474,6.0629,116876,0
2009-04-22,5.9345,6.2013,5.9345,6.0782,150698,0
2009-04-23,6.2118,6.227,6.0269,6.1396,115867,0
2009-04-24,6.1552,6.2065,6.0576,6.0629,89336,0
2009-04-27,5.9293,6.114,5.8833,5.8833,156247,0
2009-04-28,5.8936,6.0115,5.8422,5.9089,63899,0
2009-04-29,5.8986,6.1448,5.8883,6.1448,109187,0
2009-04-30,6.1654,6.1654,6.0012,6.0012,88227,0
2009-05-01,6.0012,6.0629,5.8986,6.0422,89225,0
2009-05-04,6.1396,6.1654,6.0422,6.1603,71502,0
2009-05-05,6.1038,6.2321,6.0679,6.2168,131194,0
2009-05-06,6.3348,6.3551,6.2013,6.3092,75730,0
2009-05-07,6.3243,6.3501,6.2065,6.2219,52739,0
2009-05-08,6.2321,6.3092,6.1347,6.2372,164351,0
2009-05-11,6.1552,6.1603,6.0063,6.0524,112350,0
2009-05-12,6.0321,6.1092,5.9961,6.0321,71653,0
2009-05-13,6.0012,6.0321,5.9345,5.9859,95449,0
2009-05-14,6.0217,6.2118,6.0063,6.0835,79262,0
2009-05-15,6.0164,6.1552,5.9601,5.9653,153713,0
2009-05-18,6.0782,6.2475,6.0732,6.1911,71727,0
2009-05-19,6.1757,6.463,6.1552,6.2832,156136,0
2009-05-20,6.3092,6.4425,6.2321,6.2784,127829,0
2009-05-21,6.1704,6.2424,6.0164,6.0269,154236,0
2009-05-22,6.0164,6.1501,6.0164,6.0782,113584,0
2009-05-26,6.0475,6.2118,6.0164,6.1396,165578,0
2009-05-27,6.1603,6.2118,6.1192,6.1192,68004,0
2009-05-28,6.1192,6.3142,6.114,6.3092,112906,0
2009-05-29,6.3193,6.4935,6.3142,6.4935,126471,0
2009-06-01,6.5039,6.637,6.4425,6.6217,148037,0
2009-06-02,6.5706,6.6168,6.468,6.5448,94738,0
2009-06-03,6.4578,6.4885,6.3859,6.3963,79600,0
2009-06-04,6.3859,6.4475,6.3655,6.4219,97566,0
2009-06-05,6.4732,6.4732,6.3092,6.3193,133907,0
2009-06-08,6.263,6.2935,6.1807,6.2784,135176,0
2009-06-09,6.2577,6.3807,6.2577,6.3705,80472,0
2009-06-10,6.3757,6.4781,6.2935,6.468,128831,0
2009-06-11,6.4219,6.6064,6.4219,6.5552,97928,0
2009-06-12,6.4781,6.6119,6.4781,6.5757,89634,0
2009-06-15,6.4885,6.5347,6.3859,6.4116,65909,0
2009-06-16,6.4116,6.4732,6.3348,6.3757,95354,0
2009-06-17,6.3193,6.4167,6.2526,6.2832,70543,0
2009-06-18,6.2832,6.4781,6.2679,6.3859,120334,0
2009-06-19,6.4167,6.6629,6.4167,6.5347,148567,0
2009-06-22,6.463,6.4781,6.3348,6.3911,128046,0
2009-06-23,6.3605,6.463,6.3605,6.4578,133425,0
2009-06-24,6.468,6.586,6.468,6.586,83212,0
2009-06-25,6.586,6.8681,6.5193,6.807,132056,0
2009-06-26,6.7555,6.9969,6.7555,6.9401,74590,0
2009-06-29,6.9299,6.9969,6.7861,6.8574,204443,0
2009-06-30,6.6119,6.637,6.34,6.514,204193,0
2009-07-01,6.4885,6.6321,6.4732,6.5603,92006,0
2009-07-02,6.4116,6.5347,6.4116,6.4526,44492,0
2009-07-06,6.3605,6.4167,6.3041,6.3605,73081,0
2009-07-07,6.4116,6.4116,6.1295,6.1961,100566,0
2009-07-08,6.2475,6.2526,6.1295,6.1347,114074,0
2009-07-09,6.3449,6.3449,6.1295,6.1295,194192,0
2009-07-10,6.1704,6.186,6.0935,6.1038,80044,0
2009-07-13,6.1807,6.2118,6.0835,6.1501,108796,0
2009-07-14,6.1603,6.3348,6.114,6.186,126291,0
2009-07-15,6.3501,6.6475,6.3449,6.3757,129908,0
2009-07-16,6.3655,6.5552,6.3193,6.4885,157347,0
2009-07-17,6.468,6.5401,6.4578,6.514,97936,0
2009-07-20,6.5193,6.6273,6.5193,6.5962,83290,0
2009-07-21,6.6119,6.6629,6.4885,6.5603,110738,0
2009-07-22,6.5295,6.5657,6.468,6.514,103428,0
2009-07-23,6.514,6.807,6.514,6.7555,127226,0
2009-07-24,6.8267,7.8981,6.6988,6.7601,236356,0
2009-07-27,6.7143,6.8118,6.7143,6.74,101132,0
2009-07-28,6.6683,6.7498,6.6273,6.6988,60781,0
2009-07-29,6.6885,6.7919,6.6321,6.6835,108317,0
2009-07-30,6.6941,6.7919,6.6835,6.7143,100540,0
2009-07-31,6.6321,6.9244,6.6273,6.8118,71696,0
2009-08-03,6.807,7.1601,6.7861,7.0166,121212,0
2009-08-04,6.9451,7.2419,6.9244,7.0372,121956,0
2009-08-05,7.0166,7.078,6.7658,6.796,153289,0
2009-08-06,6.796,6.8374,6.6531,6.6835,103035,0
2009-08-07,6.6988,6.8217,6.6988,6.7861,99203,0
2009-08-10,6.796,6.9093,6.796,6.8681,82955,0
2009-08-11,6.8938,6.8989,6.7095,6.7754,75823,0
2009-08-12,6.6885,6.8681,6.6885,6.7658,115896,0
2009-08-13,6.7601,6.9451,6.7601,6.8481,92036,0
2009-08-14,6.9194,6.9401,6.6941,6.6941,148900,0
2009-08-17,6.581,6.581,6.4475,6.4987,141337,0
2009-08-18,6.514,6.7706,6.514,6.7498,117449,0
2009-08-19,6.7343,6.9194,6.7343,6.883,59512,0
2009-08-20,6.9607,7.0372,6.9044,6.9401,116584,0
2009-08-21,7.0277,7.0626,6.9093,7.0064,129968,0
2009-08-24,7.119,7.119,6.9451,7.0124,106264,0
2009-08-25,7.0124,7.2221,6.9969,7.1555,93024,0
2009-08-26,7.1555,7.2168,7.0014,7.0014,115737,0
2009-08-27,7.0014,7.1555,6.9451,7.0989,114270,0
2009-08-28,7.0989,7.1861,7.0626,7.1758,78406,0
2009-08-31,7.1758,7.2011,7.0935,7.1861,83040,0
2009-09-01,7.1905,7.294,7.022,7.022,142222,0
2009-09-02,6.9708,7.078,6.9351,7.0166,118554,0
2009-09-03,7.0277,7.0838,6.9759,6.9911,88299,0
2009-09-04,7.0685,7.0935,6.9759,7.0474,42056,0
2009-09-08,7.1346,7.2787,7.1145,7.2534,80270,0
2009-09-09,7.304,7.4627,7.2419,7.3958,102547,0
2009-09-10,7.4573,7.6335,7.4071,7.6112,230743,0
2009-09-11,7.6272,7.6384,7.5048,7.5299,137161,0
2009-09-14,7.5144,7.591,7.4439,7.591,100828,0
2009-09-15,7.5409,7.8431,7.4877,7.7976,118197,0
2009-09-16,7.7752,8.0181,7.7752,7.9508,94135,0
2009-09-17,8.0017,8.0017,7.7615,7.8981,140374,0
2009-09-18,7.9408,7.9508,7.7615,7.7976,83219,0
2009-09-21,7.7863,7.8471,7.5502,7.6887,215294,0
2009-09-22,7.7449,7.7752,7.6574,7.7552,157169,0
2009-09-23,7.7704,7.9654,7.7495,7.9096,289903,0
2009-09-24,7.8981,7.8981,7.6887,7.7704,157228,0
2009-09-25,7.7192,7.7921,7.591,7.6417,156859,0
2009-09-28,7.7089,7.8431,7.7089,7.7495,131042,0
2009-09-29,7.7449,7.7806,7.664,7.704,189494,0
2009-09-30,7.7192,7.8284,7.6887,7.7352,207456,0
2009-10-01,7.3766,7.4934,7.2842,7.294,120077,0
2009-10-02,7.2842,7.2842,6.8738,6.9911,215273,0
2009-10-05,6.9911,7.0685,6.9194,7.0064,129194,0
2009-10-06,7.0277,7.0935,6.8938,7.0277,254501,0
2009-10-07,7.0474,7.0581,6.9969,7.0166,103172,0
2009-10-08,7.0277,7.0474,6.9809,7.0166,120894,0
2009-10-09,7.032,7.119,6.9969,7.078,127850,0
2009-10-12,7.1601,7.2482,7.0429,7.1706,172575,0
2009-10-13,7.1758,7.1758,7.0735,7.0838,72744,0
2009-10-14,7.1295,7.1601,7.0935,7.1496,160770,0
2009-10-15,7.14,7.1905,7.0838,7.1905,118542,0
2009-10-16,7.14,7.4018,7.1094,7.3599,150209,0
2009-10-19,7.3599,7.5605,7.3551,7.3903,168111,0
2009-10-20,7.4321,7.4525,7.3398,7.3858,105222,0
2009-10-21,7.4071,7.4525,7.3148,7.3245,92892,0
2009-10-22,7.3346,7.3858,7.2419,7.3398,98060,0
2009-10-23,7.3193,7.3858,7.2323,7.2419,72857,0
2009-10-26,7.2637,7.3094,7.104,7.1295,145202,0
2009-10-27,7.1555,7.1808,7.0735,7.0989,83827,0
2009-10-28,7.089,7.1094,6.7038,6.7919,244808,0
2009-10-29,6.8738,6.9548,6.7293,6.8681,94902,0
2009-10-30,6.796,6.9093,6.6835,6.6988,179628,0
2009-11-02,6.6683,6.796,6.6064,6.6885,135436,0
2009-11-03,6.6424,6.7448,6.6321,6.7448,82126,0
2009-11-04,6.8012,6.9607,6.8012,6.8481,102566,0
2009-11-05,6.9244,6.9548,6.8738,6.9548,86922,0
2009-11-06,6.9759,7.0429,6.9093,6.9911,71364,0
2009-11-09,7.1145,7.1601,7.078,7.1496,62121,0
2009-11-10,7.078,7.1661,7.0626,7.1094,68877,0
2009-11-11,7.1808,7.3766,7.1808,7.2637,127225,0
2009-11-12,7.1905,7.3148,7.1555,7.1706,134907,0
2009-11-13,7.1555,7.2168,7.0429,7.1145,89930,0
2009-11-16,7.0935,7.1346,7.0474,7.104,266173,0
2009-11-17,6.8374,6.9495,6.637,6.7448,313652,0
2009-11-18,6.6885,6.6941,6.4373,6.5039,549303,0
2009-11-19,6.5401,6.5401,6.4013,6.514,427992,0
2009-11-20,6.4425,6.5295,6.4425,6.5039,155202,0
2009-11-23,6.5962,6.6168,6.5706,6.6168,183513,0
2009-11-24,6.6014,6.7498,6.5962,6.7498,332924,0
2009-11-25,6.719,6.8118,6.719,6.796,97180,0
2009-11-27,6.514,6.807,6.514,6.7812,102509,0
2009-11-30,6.6988,6.8481,6.6988,6.7919,106789,0
2009-12-01,6.7706,6.8888,6.7706,6.8788,161249,0
2009-12-02,6.8374,6.8888,6.8325,6.8631,110195,0
2009-12-03,6.8424,6.883,6.796,6.8217,109548,0
2009-12-04,6.8217,6.8888,6.8012,6.8118,126033,0
2009-12-07,6.7754,6.8574,6.7706,6.796,113459,0
2009-12-08,6.7038,6.7706,6.6988,6.74,144171,0
2009-12-09,6.7143,6.7498,6.7038,6.7293,120389,0
2009-12-10,6.7754,6.8012,6.7448,6.7706,134930,0
2009-12-11,6.8374,6.8631,6.796,6.8631,141337,0
2009-12-14,6.8938,6.9351,6.8631,6.9351,219173,0
2009-12-15,6.8574,7.089,6.8574,7.089,196093,0
2009-12-16,7.125,7.125,7.0372,7.0372,126397,0
2009-12-17,6.9862,7.0735,6.9862,7.0166,97973,0
2009-12-18,7.0064,7.125,7.0014,7.125,85684,0
2009-12-21,7.1758,7.1861,7.0531,7.14,143844,0
2009-12-22,7.1496,7.1706,7.089,7.1661,100519,0
2009-12-23,7.1661,7.3398,7.1496,7.294,180400,0
2009-12-24,7.3245,7.3346,7.2419,7.294,86826,0
2009-12-28,7.3293,7.3293,7.2842,7.3148,228602,0
2009-12-29,7.1295,7.14,7.078,7.0935,270310,0
2009-12-30,7.078,7.104,6.9607,7.0277,130329,0
2009-12-31,6.9862,7.1295,6.9548,7.022,91506,0
2010-01-04,6.9911,6.9911,6.8788,6.9144,239085,0
2010-01-05,6.9351,6.9351,6.8481,6.8989,126848,0
2010-01-06,6.883,6.8938,6.8217,6.8681,137320,0
2010-01-07,6.8788,6.9194,6.8574,6.9144,102663,0
2010-01-08,6.9093,6.9708,6.8938,6.9708,81260,0
2010-01-11,6.9708,6.9809,6.9144,6.9451,137945,0
2010-01-12,6.9244,6.9548,6.8938,6.9194,113154,0
2010-01-13,6.8938,6.9708,6.8938,6.9708,95171,0
2010-01-14,6.9299,7.0064,6.9299,7.0014,98432,0
2010-01-15,7.022,7.022,6.9451,7.0014,154763,0
2010-01-19,6.9607,7.0685,6.9607,7.022,96042,0
2010-01-20,6.9607,7.022,6.9144,6.9862,164018,0
2010-01-21,7.0014,7.0064,6.8938,6.9299,162086,0
2010-01-22,6.8888,6.9144,6.8012,6.807,151583,0
2010-01-25,6.8325,6.9299,6.8325,6.8681,86384,0
2010-01-26,6.807,6.8888,6.796,6.8424,78945,0
2010-01-27,6.8631,6.8788,6.7555,6.8118,137491,0
2010-01-28,6.8888,6.8938,6.6781,6.7861,138733,0
2010-01-29,6.8738,6.9093,6.7706,6.8012,97856,0
2010-02-01,6.796,6.8481,6.796,6.8325,95565,0
2010-02-02,6.807,6.9451,6.807,6.9451,77839,0
2010-02-03,6.8989,6.9809,6.8989,6.9759,90600,0
2010-02-04,6.9351,6.9351,6.796,6.807,104359,0
2010-02-05,6.7706,6.7706,6.4732,6.7038,279971,0
2010-02-08,6.6885,6.7293,6.6119,6.7038,64810,0
2010-02-09,6.7448,6.8631,6.7448,6.8118,91573,0
2010-02-10,6.8172,6.8325,6.7601,6.8217,89316,0
2010-02-11,6.8325,6.8522,6.7919,6.8481,85161,0
2010-02-12,6.8217,6.8217,6.7601,6.7919,88701,0
2010-02-16,6.9244,6.9969,6.8574,6.9969,94550,0
2010-02-17,7.022,7.0685,6.9299,6.9708,121387,0
2010-02-18,6.9495,7.0429,6.9351,7.0064,59952,0
2010-02-19,7.0166,7.0531,6.9655,7.0166,69594,0
2010-02-22,7.0531,7.2011,7.0372,7.1905,80628,0
2010-02-23,7.1808,7.2114,7.125,7.1905,133125,0
2010-02-24,7.2221,7.2534,7.1808,7.2271,102989,0
2010-02-25,7.2011,7.2842,7.1601,7.2842,51367,0
2010-02-26,7.2419,7.3346,7.1758,7.3346,102433,0
2010-03-01,7.3148,7.447,7.2842,7.3245,71124,0
2010-03-02,7.3293,7.3398,7.2787,7.304,99437,0
2010-03-03,7.2888,7.3293,7.2168,7.2534,85411,0
2010-03-04,7.2271,7.2323,7.1808,7.2323,82126,0
2010-03-05,7.2221,7.3705,7.2221,7.3551,94874,0
2010-03-08,7.3193,7.3245,7.1965,7.2787,114426,0
2010-03-09,7.2368,7.3599,7.2368,7.3193,125795,0
2010-03-10,7.2842,7.3551,7.2674,7.3148,101584,0
2010-03-11,7.2728,7.4321,7.2575,7.382,232878,0
2010-03-12,7.4071,7.4877,7.3508,7.421,134635,0
2010-03-15,7.4018,7.4378,7.3651,7.4018,79378,0
2010-03-16,7.4071,7.4877,7.3958,7.4745,166439,0
2010-03-17,7.4783,7.5409,7.4689,7.4832,153490,0
2010-03-18,7.4627,7.5409,7.4627,7.5246,101625,0
2010-03-19,7.5246,7.5753,7.2674,7.2674,228158,0
2010-03-22,7.298,7.4378,7.2787,7.4071,190733,0
2010-03-23,7.4378,7.5048,7.3958,7.4995,121627,0
2010-03-24,7.4877,7.6168,7.4439,7.6168,151384,0
2010-03-25,7.6574,7.7305,7.6527,7.6887,134015,0
2010-03-26,7.704,7.7089,7.6384,7.6784,122562,0
2010-03-29,7.7001,7.7352,7.6225,7.6384,127154,0
2010-03-30,7.704,7.7089,7.591,7.6417,129374,0
2010-03-31,7.6064,7.648,7.6016,7.6064,115555,0
2010-04-01,7.4378,7.5809,7.2728,7.3245,219574,0
2010-04-05,7.2888,7.382,7.2637,7.3148,144073,0
2010-04-06,7.2842,7.3551,7.2728,7.304,108174,0
2010-04-07,7.2842,7.3346,7.2674,7.2728,101110,0
2010-04-08,7.2534,7.298,7.2221,7.294,213268,0
2010-04-09,7.294,7.346,7.2728,7.2842,82107,0
2010-04-12,7.3193,7.3245,7.2842,7.2842,134267,0
2010-04-13,7.2221,7.304,7.2221,7.2888,61389,0
2010-04-14,7.304,7.4439,7.304,7.4439,116248,0
2010-04-15,7.4071,7.4133,7.3148,7.3245,116147,0
2010-04-16,7.2888,7.3148,7.1965,7.2168,111215,0
2010-04-19,7.1861,7.304,7.1808,7.1965,104688,0
2010-04-20,7.2787,7.2787,7.2168,7.2637,113567,0
2010-04-21,7.294,7.3508,7.2674,7.3293,107893,0
2010-04-22,7.3346,7.4525,7.294,7.4071,84241,0
2010-04-23,7.4353,7.4503,7.3508,7.4096,141247,0
2010-04-26,7.3858,7.4271,7.3193,7.3293,64837,0
2010-04-27,7.3293,7.3398,7.1808,7.1808,106537,0
2010-04-28,7.2534,7.2534,7.14,7.1905,160237,0
2010-04-29,7.2482,7.3193,7.2271,7.2575,105015,0
2010-04-30,7.2368,7.2787,7.1496,7.1555,98161,0
2010-05-03,7.1555,7.1905,7.1555,7.1661,74049,0
2010-05-04,7.1145,7.119,6.9548,6.9911,122932,0
2010-05-05,6.8374,6.9548,6.8012,6.8012,201189,0
2010-05-06,6.7919,6.8217,5.6422,6.4064,536281,0
2010-05-07,6.4526,6.4836,6.2013,6.3655,256138,0
2010-05-10,6.6683,6.719,6.5706,6.6168,249587,0
2010-05-11,6.5193,6.6988,6.514,6.637,217670,0
2010-05-12,6.6683,6.8938,6.6683,6.8788,167207,0
2010-05-13,6.883,6.9299,6.8424,6.8631,137735,0
2010-05-14,6.8325,6.8325,6.6835,6.719,75647,0
2010-05-17,6.7038,6.7293,6.5657,6.6168,78782,0
2010-05-18,6.6781,6.7095,6.5757,6.6119,84797,0
2010-05-19,6.5401,6.6217,6.4013,6.4781,147299,0
2010-05-20,6.3092,6.3193,6.1501,6.1757,293866,0
2010-05-21,6.0679,6.2887,6.0321,6.2424,153241,0
2010-05-24,6.2321,6.3605,6.227,6.2887,126952,0
2010-05-25,6.186,6.3092,6.0987,6.3092,214621,0
2010-05-26,6.34,6.55,6.34,6.4219,183946,0
2010-05-27,6.4885,6.6781,6.4885,6.6683,118537,0
2010-05-28,6.7293,6.8172,6.7038,6.7861,150599,0
2010-06-01,6.6577,6.7448,6.6168,6.6168,146099,0
2010-06-02,6.6629,6.7095,6.6064,6.6629,116653,0
2010-06-03,6.6731,6.7754,6.637,6.7038,97418,0
2010-06-04,6.6273,6.6531,6.514,6.5244,103711,0
2010-06-07,6.509,6.586,6.4319,6.4319,147617,0
2010-06-08,6.4425,6.5193,6.4219,6.4781,91283,0
2010-06-09,6.4935,6.6475,6.4935,6.514,89829,0
2010-06-10,6.6014,6.6885,6.581,6.6577,84702,0
2010-06-11,6.6014,6.7038,6.6014,6.6988,45337,0
2010-06-14,6.719,6.807,6.719,6.7812,55801,0
2010-06-15,6.8738,6.9144,6.8217,6.9044,124747,0
2010-06-16,6.7601,6.8172,6.7343,6.7555,210348,0
2010-06-17,6.8172,6.8267,6.6885,6.8118,214317,0
2010-06-18,6.8522,6.8738,6.7754,6.7861,104562,0
2010-06-21,6.8631,6.8788,6.7555,6.7555,100111,0
2010-06-22,6.7812,6.8217,6.6629,6.6781,120748,0
2010-06-23,6.6988,6.7343,6.6577,6.6835,77203,0
2010-06-24,6.6835,6.7143,6.6168,6.6273,99660,0
2010-06-25,6.6119,6.8012,6.6119,6.7658,123704,0
2010-06-28,6.7861,6.9093,6.7448,6.8631,128793,0
2010-06-29,6.8374,6.8374,6.6683,6.8217,162436,0
2010-06-30,6.7712,6.8681,6.7712,6.8205,161105,0
2010-07-01,6.586,6.6014,6.3348,6.3705,196356,0
2010-07-02,6.3859,6.3911,6.2731,6.3193,124934,0
2010-07-06,6.3859,6.4526,6.2679,6.2935,74226,0
2010-07-07,6.2679,6.3655,6.2424,6.3296,96118,0
2010-07-08,6.3092,6.34,6.2731,6.3348,110168,0
2010-07-09,6.2887,6.4219,6.2887,6.4219,107281,0
2010-07-12,6.4578,6.4836,6.3655,6.4116,170785,0
2010-07-13,6.4373,6.5552,6.4373,6.5552,63261,0
2010-07-14,6.5295,6.5448,6.3859,6.509,92606,0
2010-07-15,6.5401,6.55,6.4116,6.468,135204,0
2010-07-16,6.4935,6.4987,6.3348,6.34,161734,0
2010-07-19,6.3757,6.4167,6.3705,6.4064,48894,0
2010-07-20,6.3807,6.4475,6.3655,6.4373,55064,0
2010-07-21,6.5193,6.5193,6.4167,6.4781,106978,0
2010-07-22,6.514,6.6014,6.514,6.586,89930,0
2010-07-23,6.5603,6.5909,6.3705,6.586,148686,0
2010-07-26,6.6168,6.6683,6.5757,6.6168,64989,0
2010-07-27,6.6835,6.6835,6.6168,6.6683,52160,0
2010-07-28,6.6683,6.6885,6.6217,6.6731,83129,0
2010-07-29,6.719,6.7248,6.5657,6.6683,64316,0
2010-07-30,6.6629,6.7293,6.6321,6.7293,74443,0
2010-08-02,6.7601,6.807,6.7448,6.7812,147690,0
2010-08-03,6.8012,6.8012,6.6475,6.6835,97965,0
2010-08-04,6.7143,6.7248,6.6577,6.6835,117187,0
2010-08-05,6.6731,6.6941,6.637,6.6941,51956,0
2010-08-06,6.6885,6.6988,6.6424,6.6941,54230,0
2010-08-09,6.7448,6.7601,6.6988,6.7293,63269,0
2010-08-10,6.7095,6.7555,6.6683,6.7555,82840,0
2010-08-11,6.7143,6.7143,6.586,6.6168,87985,0
2010-08-12,6.6119,6.6119,6.5347,6.5448,101081,0
2010-08-13,6.5657,6.6064,6.5295,6.5603,81240,0
2010-08-16,6.5657,6.6168,6.5552,6.6168,65424,0
2010-08-17,6.6941,6.796,6.6885,6.7812,62649,0
2010-08-18,6.796,6.8738,6.7498,6.8217,124572,0
2010-08-19,6.7861,6.807,6.7038,6.7812,97475,0
2010-08-20,6.74,6.8012,6.74,6.7658,65534,0
2010-08-23,6.8012,6.8374,6.7498,6.7555,58389,0
2010-08-24,6.6217,6.719,6.5962,6.6683,98729,0
2010-08-25,6.637,6.6885,6.581,6.6683,115166,0
2010-08-26,6.6629,6.7248,6.6321,6.6475,59125,0
2010-08-27,6.6531,6.7343,6.6168,6.7343,53057,0
2010-08-30,6.6781,6.7448,6.6577,6.6577,63383,0
2010-08-31,6.6196,6.6988,6.6093,6.646,51324,0
2010-09-01,6.7293,6.8012,6.7248,6.7706,71860,0
2010-09-02,6.7658,6.8522,6.7658,6.8522,55589,0
2010-09-03,6.8989,6.9144,6.8481,6.8522,84825,0
2010-09-07,6.9299,6.9299,6.7448,6.7498,79054,0
2010-09-08,7.0429,7.0735,6.7498,6.8481,105221,0
2010-09-09,6.8989,6.9548,6.8888,6.9548,110820,0
2010-09-10,7.0014,7.0064,6.9244,6.9759,90103,0
2010-09-13,6.9969,7.078,6.9969,7.0531,74720,0
2010-09-14,7.032,7.0626,7.0064,7.032,109749,0
2010-09-15,6.9969,7.0735,6.9969,7.0166,86128,0
2010-09-16,6.9809,7.0838,6.9809,7.0531,142146,0
2010-09-17,7.0581,7.0935,7.032,7.032,106442,0
2010-09-20,7.022,7.125,7.022,7.078,72374,0
2010-09-21,7.0429,7.0685,7.022,7.0372,121741,0
2010-09-22,7.0124,7.0474,7.0064,7.0429,44139,0
2010-09-23,7.0166,7.0735,7.0166,7.0474,70541,0
2010-09-24,7.0685,7.1905,7.0626,7.119,107120,0
2010-09-27,7.0935,7.1661,7.0935,7.1295,72980,0
2010-09-28,7.1145,7.1758,7.078,7.1094,107612,0
2010-09-29,7.0838,7.1555,7.078,7.1094,120555,0
2010-09-30,7.1086,7.1615,7.104,7.104,147005,0
2010-10-01,6.9655,7.0014,6.9299,7.0014,107142,0
2010-10-04,7.0014,7.0014,6.8481,6.9044,280244,0
2010-10-05,6.9244,7.0124,6.9244,6.9655,420368,0
2010-10-06,6.9548,6.9809,6.9144,6.9299,290916,0
2010-10-07,6.9244,6.9451,6.8481,6.8938,341656,0
2010-10-08,6.8989,6.9451,6.8788,6.8888,494088,0
2010-10-11,6.8738,6.9244,6.8681,6.9093,342461,0
2010-10-12,6.8788,6.9044,6.8374,6.883,297270,0
2010-10-13,6.8938,6.9548,6.883,6.9401,237091,0
2010-10-14,6.9093,6.9759,6.8788,6.9299,313526,0
2010-10-15,6.9759,6.9862,6.8738,6.9351,264244,0
2010-10-18,6.9144,6.9607,6.9044,6.9044,226769,0
2010-10-19,6.8888,6.9548,6.8631,6.9144,225507,0
2010-10-20,6.9299,6.9862,6.9244,6.9244,350778,0
2010-10-21,6.9401,6.9969,6.8989,6.9607,234774,0
2010-10-22,6.9607,6.9969,6.9548,6.9969,123000,0
2010-10-25,7.0372,7.0626,6.9969,6.9969,184788,0
2010-10-26,6.9607,7.022,6.9351,6.9495,194245,0
2010-10-27,6.9451,6.9911,6.9351,6.9759,142732,0
2010-10-28,7.0124,7.0685,6.9401,6.9495,119741,0
2010-10-29,6.9291,6.9965,6.9236,6.9686,235070,0
2010-11-01,7.104,7.1094,6.9911,7.0166,180305,0
2010-11-02,7.0581,7.078,7.032,7.0685,88062,0
2010-11-03,7.0531,7.078,7.032,7.0685,123531,0
2010-11-04,7.0989,7.2368,7.0989,7.2368,135267,0
2010-11-05,7.1145,7.2674,7.1145,7.2674,82629,0
2010-11-08,7.2168,7.2637,7.2011,7.2637,113110,0
2010-11-09,7.2482,7.2842,7.2114,7.2221,196119,0
2010-11-10,7.2011,7.2419,7.1601,7.1601,156910,0
2010-11-11,7.104,7.2071,7.032,7.1706,287192,0
2010-11-12,7.145,7.2011,7.0685,7.0838,338218,0
2010-11-15,7.0685,7.1905,7.0685,7.1094,85214,0
2010-11-16,7.1295,7.1295,6.8788,6.9093,136603,0
2010-11-17,6.8788,7.0429,6.8788,6.9969,168295,0
2010-11-18,7.119,7.119,7.0531,7.104,64981,0
2010-11-19,7.1094,7.2071,7.0474,7.1661,157041,0
2010-11-22,7.119,7.1661,7.0989,7.1661,88509,0
2010-11-23,7.1295,7.1295,7.0685,7.078,105671,0
2010-11-24,7.1496,7.1661,7.0581,7.1496,93325,0
2010-11-26,7.0685,7.1496,7.0581,7.1346,16563,0
2010-11-29,7.0581,7.1145,7.0429,7.078,75587,0
2010-11-30,7.067,7.1459,7.0248,7.0612,101288,0
2010-12-01,7.1758,7.1758,7.119,7.1661,76169,0
2010-12-02,7.1706,7.2368,7.1706,7.2168,86806,0
2010-12-03,7.2221,7.2728,7.2011,7.2637,32589,0
2010-12-06,7.2637,7.2637,7.1965,7.2323,68641,0
2010-12-07,7.2575,7.2728,7.2221,7.2368,45288,0
2010-12-08,7.2842,7.2842,7.2011,7.2168,74886,0
2010-12-09,7.2419,7.2728,7.1965,7.2674,85927,0
2010-12-10,7.2221,7.2419,7.1965,7.2168,70525,0
2010-12-13,7.2482,7.2482,7.1965,7.1965,48212,0
2010-12-14,7.1758,7.2482,7.1555,7.1808,81853,0
2010-12-15,7.1706,7.2271,7.1295,7.145,82187,0
2010-12-16,7.1758,7.2787,7.1555,7.2114,111957,0
2010-12-17,7.2071,7.2168,7.145,7.145,74352,0
2010-12-20,7.1758,7.2071,7.145,7.1965,75477,0
2010-12-21,7.1965,7.2221,7.14,7.2168,83433,0
2010-12-22,7.2368,7.2842,7.2114,7.2368,137404,0
2010-12-23,7.2011,7.2728,7.1555,7.1601,101557,0
2010-12-27,7.1965,7.1965,7.119,7.119,86718,0
2010-12-28,7.089,7.1808,7.078,7.145,124421,0
2010-12-29,6.9388,7.0297,6.8896,6.9542,126804,0
2010-12-30,6.9271,6.9542,6.8467,6.8681,139075,0
2010-12-31,6.9072,6.9525,6.8896,6.9525,47367,0
2011-01-03,7.0124,7.0277,6.8788,6.9044,92653,0
2011-01-04,6.9194,6.9759,6.8574,6.8788,86417,0
2011-01-05,6.9194,6.9299,6.8522,6.8989,107692,0
2011-01-06,6.883,6.9244,6.8574,6.8738,85709,0
2011-01-07,6.9093,6.9244,6.8424,6.8938,64224,0
2011-01-10,6.8574,6.8989,6.8574,6.8888,66979,0
2011-01-11,7.089,7.0935,6.8738,6.883,43682,0
2011-01-12,7.0124,7.0124,6.9093,6.9708,101370,0
2011-01-13,6.9759,6.9969,6.9299,6.9969,60444,0
2011-01-14,6.9862,6.9862,6.9495,6.9607,55133,0
2011-01-18,7.0014,7.0014,6.9144,6.9401,111596,0
2011-01-19,6.9244,6.9299,6.8574,6.8888,91104,0
2011-01-20,6.8888,6.9044,6.8481,6.8788,54914,0
2011-01-21,6.9044,6.9495,6.8989,6.9451,63011,0
2011-01-24,6.9451,6.9607,6.8989,6.9093,68923,0
2011-01-25,6.8681,6.8989,6.8325,6.8631,117311,0
2011-01-26,6.8888,6.9244,6.8788,6.883,80262,0
2011-01-27,6.9244,6.9351,6.8989,6.9351,98487,0
2011-01-28,6.9401,6.9548,6.8738,6.883,75150,0
2011-01-31,6.9244,6.9525,6.8896,6.9409,58772,0
2011-02-01,6.9495,7.022,6.9495,7.0166,67853,0
2011-02-02,7.0429,7.0429,6.9809,7.022,80467,0
2011-02-03,7.022,7.0372,6.9911,7.0014,54834,0
2011-02-04,7.0372,7.0372,6.9655,6.9759,70238,0
2011-02-07,7.0277,7.0531,7.0166,7.0166,55963,0
2011-02-08,7.0014,7.0626,7.0014,7.0626,64483,0
2011-02-09,7.0581,7.0581,7.0014,7.022,100390,0
2011-02-10,6.9809,7.032,6.9809,7.0166,87906,0
2011-02-11,7.0372,7.078,7.032,7.078,48971,0
2011-02-14,7.0685,7.0989,7.0685,7.078,58408,0
2011-02-15,7.0626,7.089,7.0372,7.0429,114187,0
2011-02-16,7.0685,7.1145,7.0685,7.1145,81798,0
2011-02-18,7.145,7.1758,7.125,7.1601,37908,0
2011-02-22,7.1346,7.1346,7.0685,7.1094,112034,0
2011-02-23,7.1295,7.1295,7.0531,7.0531,90315,0
2011-02-24,7.0935,7.0935,7.0166,7.0372,94726,0
2011-02-25,7.0277,7.0838,7.0014,7.032,112206,0
2011-02-28,7.078,7.1264,7.003,7.035,117853,0
2011-03-01,7.0297,7.0612,6.9773,6.9934,106029,0
2011-03-02,6.9619,7.0196,6.9561,7.0137,107146,0
2011-03-03,7.0884,7.0935,7.0722,7.083,92705,0
2011-03-04,7.0626,7.089,7.0166,7.0581,82484,0
2011-03-07,7.0531,7.078,7.0064,7.0124,72797,0
2011-03-08,7.0124,7.0531,6.9862,7.0372,111480,0
2011-03-09,7.0124,7.0429,6.9862,7.0166,90433,0
2011-03-10,6.9993,7.0196,6.9401,6.9619,99436,0
2011-03-11,6.925,6.9993,6.925,6.9673,113231,0
2011-03-14,6.9299,6.9548,6.883,6.9144,73635,0
2011-03-15,6.8217,6.8325,6.719,6.8172,165009,0
2011-03-16,6.8325,6.8325,6.6731,6.6941,119152,0
2011-03-17,6.7464,6.7622,6.6935,6.6988,111424,0
2011-03-18,6.7775,6.8089,6.7622,6.7726,107643,0
2011-03-21,6.8411,6.8674,6.8302,6.8674,69931,0
2011-03-22,6.8823,6.8931,6.8353,6.8617,78067,0
2011-03-23,6.8738,6.9401,6.8522,6.9351,103345,0
2011-03-24,6.9826,7.0035,6.9299,6.9673,82629,0
2011-03-25,6.9934,7.0297,6.9826,7.0137,60007,0
2011-03-28,7.0408,7.051,7.0137,7.0248,113641,0
2011-03-29,7.051,7.1145,7.035,7.1086,109240,0
2011-03-30,7.151,7.1667,7.119,7.1407,131732,0
2011-03-31,7.1482,7.1585,7.113,7.119,90595,0
2011-04-01,7.1563,7.2613,7.125,7.1353,143927,0
2011-04-04,7.1407,7.1667,7.1145,7.1303,71740,0
2011-04-05,7.1407,7.1407,7.0722,7.0772,66957,0
2011-04-06,7.125,7.1353,7.0935,7.1145,77871,0
2011-04-07,7.1303,7.1407,7.0772,7.1086,49087,0
2011-04-08,7.1303,7.1303,7.067,7.0772,43487,0
2011-04-11,7.0884,7.0935,6.9993,7.0137,92249,0
2011-04-12,7.0137,7.0137,6.925,6.9619,112241,0
2011-04-13,6.9934,6.9993,6.9401,6.9773,87678,0
2011-04-14,6.9561,7.0093,6.9401,7.0035,90628,0
2011-04-15,7.035,7.035,6.9826,6.9826,89015,0
2011-04-18,6.9673,6.9673,6.8617,6.9093,140843,0
2011-04-19,6.9093,6.9459,6.9093,6.9299,75670,0
2011-04-20,7.0035,7.0196,6.9773,6.9826,103591,0
2011-04-21,7.0408,7.0569,6.9934,6.9993,78537,0
2011-04-25,7.0297,7.035,6.9619,6.9723,73470,0
2011-04-26,6.9773,7.0196,6.9773,6.9934,95699,0
2011-04-27,7.0196,7.0612,6.9826,7.0297,97900,0
2011-04-28,7.051,7.0569,7.0196,7.0408,81312,0
2011-04-29,7.0562,7.119,7.0562,7.1018,66020,0
2011-05-02,7.1459,7.1459,7.0772,7.0772,66109,0
2011-05-03,7.0722,7.0772,7.0093,7.0459,39453,0
2011-05-04,7.0612,7.0612,6.9826,6.9874,48282,0
2011-05-05,6.9401,6.9993,6.9044,6.9459,51689,0
2011-05-06,6.9773,7.035,6.9504,6.9773,72905,0
2011-05-09,6.9504,6.9934,6.9504,6.9934,82163,0
2011-05-10,7.035,7.067,7.0093,7.067,56378,0
2011-05-11,7.051,7.083,6.9826,7.0248,80636,0
2011-05-12,7.0196,7.051,6.9826,7.0459,60451,0
2011-05-13,7.0459,7.0612,6.9723,6.9723,69043,0
2011-05-16,6.9561,7.0035,6.9561,6.9561,56457,0
2011-05-17,6.9619,6.9773,6.9401,6.9401,82693,0
2011-05-18,6.9619,6.9934,6.9401,6.9934,140411,0
2011-05-19,7.0248,7.0248,6.9673,7.0137,44571,0
2011-05-20,6.9874,7.0196,6.9459,7.0137,68998,0
2011-05-23,6.9773,6.9773,6.9044,6.9459,54675,0
2011-05-24,6.9504,6.9773,6.9144,6.9357,84381,0
2011-05-25,6.9357,6.9993,6.8779,6.9773,104965,0
2011-05-26,7.0035,7.0196,6.9561,7.0196,69109,0
2011-05-27,7.0569,7.0569,6.9934,7.0137,40030,0
2011-05-31,7.0907,7.0907,7.0014,7.0626,81481,0
2011-06-01,7.0459,7.0722,6.9561,6.9826,86727,0
2011-06-02,6.9673,6.9934,6.8989,6.9934,69729,0
2011-06-03,6.925,6.9504,6.8989,6.9299,82838,0
2011-06-06,6.9504,6.9504,6.8879,6.8989,58137,0
2011-06-07,6.9271,6.9271,6.8738,6.9164,57455,0
2011-06-08,6.9222,6.9222,6.8302,6.836,80861,0
2011-06-09,6.8794,6.9065,6.8417,6.8681,77618,0
2011-06-10,6.8467,6.8738,6.8144,6.8417,47983,0
2011-06-13,6.8779,6.8779,6.7622,6.7833,107132,0
2011-06-14,6.7726,6.8617,6.7726,6.8617,107827,0
2011-06-15,6.8617,6.8617,6.7038,6.7775,106288,0
2011-06-16,6.8205,6.8467,6.744,6.7818,81169,0
2011-06-17,6.8574,6.8624,6.7601,6.7712,88192,0
2011-06-20,6.7983,6.8246,6.7622,6.8246,55811,0
2011-06-21,6.8794,6.9006,6.8246,6.9006,74354,0
2011-06-22,6.9107,6.9598,6.8032,6.9542,113417,0
2011-06-23,6.8896,6.8896,6.8144,6.8844,114228,0
2011-06-24,6.8896,6.8952,6.8144,6.8738,68372,0
2011-06-27,6.8896,6.9164,6.8246,6.9107,66184,0
2011-06-28,6.949,6.9655,6.8624,6.9655,88759,0
2011-06-29,7.035,7.1213,6.9655,7.1055,254071,0
2011-06-30,7.1534,7.1534,7.0735,7.1412,158265,0
2011-07-01,7.1914,7.4346,7.1592,7.3698,237594,0
2011-07-05,7.3698,7.3698,7.2399,7.251,62833,0
2011-07-06,7.294,7.294,7.1914,7.1914,154790,0
2011-07-07,7.3109,7.3109,7.1973,7.1973,110074,0
2011-07-08,7.1592,7.1592,7.0677,7.1055,115980,0
2011-07-11,7.1055,7.1323,7.0408,7.1108,87305,0
2011-07-12,7.1213,7.1264,7.0189,7.0569,112186,0
2011-07-13,7.0518,7.0943,7.035,7.0735,81585,0
2011-07-14,7.1055,7.1653,7.0408,7.1264,121828,0
2011-07-15,7.1698,7.1698,7.0408,7.089,80170,0
2011-07-18,7.0838,7.0838,6.9708,6.9869,107355,0
2011-07-19,7.035,7.0943,7.0248,7.0297,89220,0
2011-07-20,7.0735,7.0838,6.9438,6.9759,131634,0
2011-07-21,6.9869,7.089,6.9869,7.0459,97011,0
2011-07-22,7.0297,7.078,7.0088,7.0297,85341,0
2011-07-25,7.0088,7.0459,6.9655,6.9655,75217,0
2011-07-26,7.0072,7.0744,6.9512,7.029,69753,0
2011-07-27,7.0088,7.0088,6.8467,6.9222,122710,0
2011-07-28,6.9438,6.949,6.8467,6.8681,69325,0
2011-07-29,6.8512,6.8512,6.7009,6.7622,138999,0
2011-08-01,6.8794,6.8952,6.7385,6.836,100265,0
2011-08-02,6.807,6.8959,6.6731,6.6953,108313,0
2011-08-03,6.6852,6.7009,6.507,6.6149,157968,0
2011-08-04,6.55,6.55,6.2808,6.3077,305072,0
2011-08-05,6.3452,6.3614,5.9949,6.216,276168,0
2011-08-08,6.0218,6.0218,5.5095,5.553,371824,0
2011-08-09,5.5689,5.9033,5.4126,5.7847,353728,0
2011-08-10,5.7684,5.8762,5.7147,5.7954,168765,0
2011-08-11,5.9033,6.0381,5.8223,6.0057,157079,0
2011-08-12,6.092,6.1348,6.0542,6.119,128418,0
2011-08-15,6.2105,6.3183,6.1782,6.3183,120509,0
2011-08-16,6.2914,6.3077,6.2267,6.2914,117516,0
2011-08-17,6.3614,6.3884,6.2481,6.3077,67656,0
2011-08-18,5.9463,6.1028,5.9357,6.0381,118670,0
2011-08-19,6.0057,6.0704,5.8979,5.9248,124497,0
2011-08-22,6.1081,6.1134,5.8331,5.8656,124373,0
2011-08-23,5.9194,6.0704,5.8762,6.0704,77356,0
2011-08-24,6.0704,6.1621,6.0597,6.1134,70019,0
2011-08-25,6.1944,6.1996,6.0648,6.0757,49942,0
2011-08-26,6.0648,6.1567,6.0003,6.1567,71620,0
2011-08-29,6.2267,6.3077,6.1835,6.2914,78037,0
2011-08-30,6.2808,6.286,6.205,6.2642,96710,0
2011-08-31,6.3117,6.3636,6.2606,6.3117,63811,0
2011-09-01,6.286,6.3452,6.2214,6.2321,75533,0
2011-09-02,6.0888,6.1516,6.0658,6.1,50154,0
2011-09-06,5.9005,6.0673,5.8673,6.0673,101081,0
2011-09-07,6.095,6.1953,6.0896,6.1953,110315,0
2011-09-08,6.1005,6.1839,6.1005,6.1286,150429,0
2011-09-09,6.073,6.073,5.956,5.9782,131842,0
2011-09-12,5.9033,5.9732,5.8598,5.9732,128112,0
2011-09-13,5.9842,6.0326,5.9138,6.0326,125265,0
2011-09-14,6.0381,6.1405,5.9949,6.1028,86324,0
2011-09-15,6.1512,6.259,6.1244,6.1944,121334,0
2011-09-16,6.2508,6.2565,6.1563,6.2063,82168,0
2011-09-19,6.1456,6.1835,6.0973,6.1512,93278,0
2011-09-20,6.1835,6.2214,6.1297,6.1512,66532,0
2011-09-21,6.1728,6.1728,6.0057,6.0057,70266,0
2011-09-22,5.9084,5.9571,5.7954,5.871,121344,0
2011-09-23,5.856,5.9115,5.8226,5.906,108202,0
2011-09-26,5.945,5.9839,5.8782,5.9671,85854,0
2011-09-27,6.0673,6.1227,6.0284,6.0284,92159,0
2011-09-28,6.073,6.095,5.9284,5.9394,71357,0
2011-09-29,6.0509,6.073,5.9336,6.0229,97954,0
2011-09-30,5.8039,6.0155,5.8039,5.9039,93224,0
2011-10-03,5.9005,5.9284,5.7391,5.756,104226,0
2011-10-04,5.6946,5.6946,5.4559,5.6391,204234,0
2011-10-05,5.6224,5.8616,5.5835,5.8616,157492,0
2011-10-06,5.8837,5.9896,5.8115,5.9896,122575,0
2011-10-07,6.0395,6.0395,5.9226,5.9619,108621,0
2011-10-10,6.073,6.1286,6.045,6.1227,93440,0
2011-10-11,6.0615,6.145,6.045,6.1227,124135,0
2011-10-12,6.2063,6.2063,6.1286,6.1286,119751,0
2011-10-13,6.0395,6.1227,6.0229,6.1173,143567,0
2011-10-14,6.2453,6.2453,6.1341,6.1674,86552,0
2011-10-17,6.1897,6.2008,6.0673,6.1173,131781,0
2011-10-18,6.1393,6.3009,6.0839,6.3009,142470,0
2011-10-19,6.3118,6.34,6.2228,6.2842,94222,0
2011-10-20,6.2842,6.2842,6.1674,6.2174,147875,0
2011-10-21,6.2674,6.34,6.2565,6.3009,114594,0
2011-10-24,6.3062,6.3787,6.2954,6.3787,89022,0
2011-10-25,6.3062,6.3175,6.2063,6.2342,104314,0
2011-10-26,6.2898,6.3118,6.2119,6.3118,127748,0
2011-10-27,6.4678,6.4899,6.3452,6.4064,162521,0
2011-10-28,6.3898,6.4179,6.3342,6.4064,107780,0
2011-10-31,6.3444,6.362,6.2565,6.268,120458,0
2011-11-01,6.1509,6.1839,6.0615,6.1341,112665,0
2011-11-02,6.2008,6.2174,6.1286,6.1674,99159,0
2011-11-03,6.2453,6.2453,6.1341,6.2008,127230,0
2011-11-04,6.1458,6.1976,6.1458,6.1976,100684,0
2011-11-07,6.1563,6.2228,6.1341,6.2174,64772,0
2011-11-08,6.273,6.273,6.1618,6.2618,124181,0
2011-11-09,6.1173,6.1785,6.0615,6.0673,162114,0
2011-11-10,6.1953,6.2228,6.1173,6.1227,147626,0
2011-11-11,6.2618,6.2618,6.1731,6.2008,141586,0
2011-11-14,6.2063,6.2063,6.1062,6.1509,127297,0
2011-11-15,6.1509,6.1953,6.1005,6.1785,89963,0
2011-11-16,6.145,6.1953,6.1062,6.1286,113636,0
2011-11-17,6.1563,6.1563,6.0005,6.0229,93475,0
2011-11-18,6.0839,6.0839,6.0117,6.0395,94545,0
2011-11-21,5.9394,5.9727,5.8948,5.9727,90194,0
2011-11-22,5.945,5.9782,5.9115,5.9671,84135,0
2011-11-23,5.8948,5.906,5.8282,5.856,101889,0
2011-11-25,5.8725,5.9115,5.8392,5.8782,86260,0
2011-11-28,6.0061,6.0509,5.906,5.9284,157760,0
2011-11-29,5.9671,6.0061,5.9284,5.945,97973,0
2011-11-30,6.1155,6.2035,6.0919,6.2035,143411,0
2011-12-01,6.1731,6.2285,6.1119,6.145,167649,0
2011-12-02,6.2063,6.2063,6.1119,6.1173,120166,0
2011-12-05,6.2119,6.2285,6.145,6.1785,80938,0
2011-12-06,6.2146,6.2146,6.1516,6.1976,78273,0
2011-12-07,6.1632,6.2261,6.1173,6.2205,145484,0
2011-12-08,6.2146,6.2146,6.0658,6.106,107553,0
2011-12-09,6.1402,6.1861,6.1173,6.1689,105055,0
2011-12-12,6.0896,6.1393,6.0338,6.0561,93367,0
2011-12-13,6.0673,6.1509,6.0284,6.0615,89402,0
2011-12-14,5.995,6.0561,5.9896,6.0561,122425,0
2011-12-15,6.1119,6.1119,6.0229,6.0229,78152,0
2011-12-16,6.0315,6.0716,5.9971,6.0258,101565,0
2011-12-19,6.0673,6.0673,5.9336,5.956,111649,0
2011-12-20,6.0087,6.106,6.0087,6.083,138258,0
2011-12-21,6.083,6.1173,5.9857,6.0658,128915,0
2011-12-22,6.1117,6.1346,6.0716,6.1346,118814,0
2011-12-23,6.1689,6.1746,6.106,6.1346,110498,0
2011-12-27,6.1,6.2087,6.1,6.1574,169697,0
2011-12-28,6.1918,6.1918,6.1117,6.1173,99355,0
2011-12-29,6.1516,6.1516,6.0373,6.083,194804,0
2011-12-30,6.1139,6.1261,6.0769,6.1261,249241,0
2012-01-03,6.1976,6.2433,6.1861,6.2261,107520,0
2012-01-04,6.2318,6.2318,6.1632,6.2205,80151,0
2012-01-05,6.2205,6.2662,6.1918,6.2489,93749,0
2012-01-06,6.2776,6.3005,6.2087,6.2318,130315,0
2012-01-09,6.2546,6.2606,6.2087,6.2318,206162,0
2012-01-10,6.306,6.306,6.2205,6.2205,201573,0
2012-01-11,6.2205,6.2318,6.1746,6.1803,148867,0
2012-01-12,6.1976,6.2261,6.1861,6.2261,122167,0
2012-01-13,6.2205,6.2205,6.1287,6.1746,112473,0
2012-01-17,6.2662,6.2662,6.2032,6.2032,153827,0
2012-01-18,6.2205,6.2776,6.2087,6.2662,172301,0
2012-01-19,6.295,6.3577,6.2831,6.3519,217137,0
2012-01-20,6.3748,6.3865,6.3235,6.3865,176947,0
2012-01-23,6.3977,6.4093,6.3519,6.3748,169785,0
2012-01-24,6.3117,6.3977,6.3117,6.3865,138802,0
2012-01-25,6.392,6.4838,6.3577,6.4838,127792,0
2012-01-26,6.5123,6.5179,6.4551,6.4777,86923,0
2012-01-27,6.4551,6.495,6.4551,6.495,102521,0
2012-01-30,6.4492,6.4551,6.4093,6.4492,131205,0
2012-01-31,6.51,6.5224,6.4544,6.4976,183027,0
2012-02-01,6.5523,6.5751,6.5408,6.5694,141009,0
2012-02-02,6.5865,6.6035,6.5751,6.598,133735,0
2012-02-03,6.6209,6.6668,6.6093,6.6209,162553,0
2012-02-06,6.6209,6.6668,6.598,6.6383,133044,0
2012-02-07,6.6549,6.6898,6.6321,6.6898,184337,0
2012-02-08,6.7186,6.7241,6.6781,6.7066,99621,0
2012-02-09,6.6835,6.7525,6.6835,6.7525,110137,0
2012-02-10,6.7186,6.7414,6.7009,6.7351,153604,0
2012-02-13,6.7697,6.7754,6.7122,6.7468,88490,0
2012-02-14,6.7414,6.7468,6.6383,6.6781,151395,0
2012-02-15,6.7414,6.7414,6.6321,6.6549,145501,0
2012-02-16,6.6898,6.7009,6.6496,6.7009,116343,0
2012-02-17,6.7351,6.7468,6.7009,6.7468,110635,0
2012-02-21,6.7468,6.7697,6.7293,6.7642,103428,0
2012-02-22,6.7983,6.7983,6.7525,6.7642,120268,0
2012-02-23,6.7925,6.8325,6.7697,6.8267,130045,0
2012-02-24,6.861,6.861,6.8096,6.8446,116217,0
2012-02-27,6.8382,6.8446,6.7983,6.8041,101704,0
2012-02-28,6.8446,6.8552,6.821,6.8503,82409,0
2012-02-29,6.8574,6.8938,6.8089,6.8089,111001,0
2012-03-01,6.8674,6.8896,6.8503,6.8552,105303,0
2012-03-02,6.8503,6.8503,6.7969,6.7969,78663,0
2012-03-05,6.7868,6.7868,6.7241,6.7414,107397,0
2012-03-06,6.6611,6.6731,6.6029,6.6321,155614,0
2012-03-07,6.6443,6.6675,6.5852,6.6675,110907,0
2012-03-08,6.6913,6.7498,6.6731,6.7498,108862,0
2012-03-09,6.7498,6.7559,6.6913,6.7498,164386,0
2012-03-12,6.7697,6.7697,6.7009,6.7351,140178,0
2012-03-13,6.7525,6.8154,6.7186,6.8154,177059,0
2012-03-14,6.8382,6.8382,6.7697,6.7868,132689,0
2012-03-15,6.8154,6.8267,6.7642,6.8267,124359,0
2012-03-16,6.861,6.861,6.8144,6.8439,149929,0
2012-03-19,6.8446,6.8674,6.8267,6.8382,88237,0
2012-03-20,6.8382,6.8382,6.7754,6.7868,144878,0
2012-03-21,6.8096,6.821,6.7812,6.7868,120193,0
2012-03-22,6.7812,6.7868,6.7241,6.7525,143156,0
2012-03-23,6.7733,6.7733,6.738,6.7615,69830,0
2012-03-26,6.8439,6.8439,6.8089,6.826,154371,0
2012-03-27,6.861,6.873,6.8439,6.873,125606,0
2012-03-28,6.8844,6.8965,6.826,6.861,181986,0
2012-03-29,6.8965,6.8965,6.8205,6.8439,118370,0
2012-03-30,6.8752,6.9,6.8624,6.9,224613,0
2012-04-02,6.9144,6.9554,6.873,6.9554,129549,0
2012-04-03,6.9732,6.9732,6.8908,6.9087,47305,0
2012-04-04,6.9438,6.9438,6.8318,6.8552,145272,0
2012-04-05,6.8503,6.8503,6.826,6.826,26489,0
2012-04-09,6.8205,6.8205,6.738,6.7559,64189,0
2012-04-10,6.7853,6.7913,6.6557,6.6793,60173,0
2012-04-11,6.826,6.826,6.7087,6.738,92963,0
2012-04-12,6.7204,6.7789,6.7204,6.7498,117962,0
2012-04-13,6.7615,6.7733,6.6793,6.6913,73389,0
2012-04-16,6.7733,6.7733,6.6496,6.6731,126675,0
2012-04-17,6.7324,6.7969,6.7087,6.7672,133544,0
2012-04-18,6.7498,6.7913,6.7498,6.7853,136067,0
2012-04-19,6.8144,6.8144,6.6675,6.7024,148122,0
2012-04-20,6.9144,6.9144,6.7024,6.7204,89250,0
2012-04-23,6.6383,6.7143,6.6383,6.7143,90299,0
2012-04-24,6.7324,6.738,6.7024,6.738,82037,0
2012-04-25,6.7969,6.8089,6.7615,6.7969,70660,0
2012-04-26,6.8144,6.8382,6.7853,6.8318,125369,0
2012-04-27,6.7672,6.8439,6.7672,6.8382,75705,0
2012-04-30,6.8512,6.856,6.7825,6.8132,91583,0
2012-05-01,6.8144,6.8794,6.7789,6.826,93242,0
2012-05-02,6.7789,6.8089,6.7672,6.7969,112079,0
2012-05-03,6.7969,6.8024,6.7204,6.7615,175927,0
2012-05-04,6.738,6.738,6.6443,6.6611,65406,0
2012-05-07,6.6557,6.6793,6.6383,6.6731,124490,0
2012-05-08,6.6611,6.6611,6.5852,6.6383,134058,0
2012-05-09,6.5909,6.6203,6.5383,6.5909,131001,0
2012-05-10,6.6557,6.6557,6.5968,6.6029,124622,0
2012-05-11,6.5909,6.6443,6.5735,6.5852,104071,0
2012-05-14,6.5561,6.5561,6.5089,6.5207,105911,0
2012-05-15,6.5148,6.5322,6.4619,6.503,65870,0
2012-05-16,6.5442,6.5618,6.4619,6.4913,103668,0
2012-05-17,6.5089,6.5089,6.3796,6.4148,76175,0
2012-05-18,6.4385,6.4385,6.2738,6.2916,114212,0
2012-05-21,6.2974,6.3444,6.268,6.315,192148,0
2012-05-22,6.3561,6.3855,6.2974,6.3327,99155,0
2012-05-23,6.3207,6.3739,6.3033,6.3679,105029,0
2012-05-24,6.4209,6.4209,6.3385,6.4032,45371,0
2012-05-25,6.4267,6.4267,6.3679,6.4148,49748,0
2012-05-29,6.4385,6.4797,6.4091,6.4442,126681,0
2012-05-30,6.4148,6.4209,6.3739,6.3973,80387,0
2012-05-31,6.3983,6.3983,6.3139,6.3742,104674,0
2012-06-01,6.3092,6.3092,6.1977,6.2327,139407,0
2012-06-04,6.2502,6.268,6.0976,6.1799,142559,0
2012-06-05,6.1869,6.2472,6.1628,6.2352,67077,0
2012-06-06,6.2896,6.3742,6.2534,6.3742,55272,0
2012-06-07,6.4345,6.4345,6.3501,6.362,37516,0
2012-06-08,6.3379,6.4102,6.3198,6.4102,66993,0
2012-06-11,6.4619,6.4619,6.315,6.3444,119966,0
2012-06-12,6.3561,6.4267,6.3207,6.4267,114743,0
2012-06-13,6.4032,6.4148,6.3444,6.3502,70095,0
2012-06-14,6.3855,6.4091,6.3502,6.3855,80159,0
2012-06-15,6.4226,6.4526,6.3983,6.4466,73988,0
2012-06-18,6.4385,6.4619,6.4032,6.45,76395,0
2012-06-19,6.4619,6.5089,6.45,6.4854,45259,0
2012-06-20,6.4678,6.5263,6.4678,6.5089,71990,0
2012-06-21,6.5322,6.5383,6.4148,6.4267,111142,0
2012-06-22,6.4587,6.495,6.4345,6.495,78208,0
2012-06-25,6.4466,6.4466,6.4042,6.4226,112560,0
2012-06-26,6.4526,6.477,6.4405,6.4405,83611,0
2012-06-27,6.4587,6.5193,6.4587,6.5193,65346,0
2012-06-28,6.5193,6.5193,6.4587,6.5072,139443,0
2012-06-29,6.5781,6.6273,6.5595,6.6154,230286,0
2012-07-02,6.6702,6.6702,6.6097,6.6702,141723,0
2012-07-03,6.6522,6.7004,6.6281,6.6822,69795,0
2012-07-05,6.6822,6.731,6.6217,6.7004,95165,0
2012-07-06,6.646,6.6641,6.6097,6.6158,84780,0
2012-07-09,6.6281,6.6702,6.6158,6.6344,100165,0
2012-07-10,6.6766,6.6941,6.6035,6.6344,105993,0
2012-07-11,6.6641,6.6766,6.5977,6.6344,97362,0
2012-07-12,6.6035,6.6217,6.5495,6.6097,83151,0
2012-07-13,6.5977,6.6885,6.5977,6.6885,85310,0
2012-07-16,6.6885,6.7004,6.6641,6.7004,98645,0
2012-07-17,6.7186,6.7546,6.6766,6.7546,90686,0
2012-07-18,6.7491,6.8154,6.7429,6.8154,126347,0
2012-07-19,6.821,6.821,6.7913,6.8089,42319,0
2012-07-20,6.7546,6.7913,6.7429,6.7672,63338,0
2012-07-23,6.7366,6.7491,6.6641,6.7186,234163,0
2012-07-24,6.7429,6.7608,6.6885,6.6941,125532,0
2012-07-25,6.731,6.7672,6.7129,6.7608,80152,0
2012-07-26,6.8272,6.8272,6.7366,6.7429,246313,0
2012-07-27,6.7672,6.8154,6.7546,6.7913,85050,0
2012-07-30,6.821,6.821,6.7672,6.7853,66265,0
2012-07-31,6.8005,6.8005,6.7637,6.7697,69243,0
2012-08-01,6.8272,6.8272,6.7546,6.8154,118749,0
2012-08-02,6.8089,6.8089,6.6766,6.7366,98228,0
2012-08-03,6.8331,6.8637,6.8032,6.8089,87015,0
2012-08-06,6.8459,6.8512,6.7969,6.8032,79658,0
2012-08-07,6.8331,6.8574,6.8089,6.8331,75069,0
2012-08-08,6.8032,6.8574,6.7789,6.821,81107,0
2012-08-09,6.8394,6.8637,6.8032,6.8394,59414,0
2012-08-10,6.8331,6.8574,6.8154,6.8512,66856,0
2012-08-13,6.8637,6.8695,6.8089,6.8394,129018,0
2012-08-14,6.8758,6.8816,6.8272,6.8459,116724,0
2012-08-15,6.8574,6.8695,6.8089,6.8272,78114,0
2012-08-16,6.8512,6.8816,6.8459,6.8758,128278,0
2012-08-17,6.8872,6.8872,6.8459,6.8512,99207,0
2012-08-20,6.8637,6.9,6.8574,6.8816,105241,0
2012-08-21,6.9236,6.9366,6.8872,6.9,113063,0
2012-08-22,6.8816,6.9058,6.8512,6.8695,117127,0
2012-08-23,6.9,6.9058,6.8089,6.8331,106467,0
2012-08-24,6.8574,6.8758,6.8154,6.8758,95747,0
2012-08-27,6.918,6.918,6.8695,6.8938,76311,0
2012-08-28,6.9,6.9,6.8695,6.8695,122222,0
2012-08-29,6.8872,6.9116,6.8512,6.9058,144807,0
2012-08-30,6.9,6.9,6.8394,6.8758,139605,0
2012-08-31,6.918,6.9307,6.856,6.856,126531,0
2012-09-04,6.8758,6.8816,6.8394,6.8695,114143,0
2012-09-05,6.8624,6.8752,6.8446,6.8624,82149,0
2012-09-06,6.8758,6.9664,6.8758,6.9542,126670,0
2012-09-07,6.9542,6.9904,6.9058,6.9236,102837,0
2012-09-10,6.9116,6.9366,6.8512,6.8637,97011,0
2012-09-11,6.8695,6.9116,6.8695,6.9116,64967,0
2012-09-12,6.9607,6.9607,6.9299,6.9542,105099,0
2012-09-13,6.9664,7.0146,6.9366,6.9969,113858,0
2012-09-14,7.0088,7.0989,7.0022,7.0692,162424,0
2012-09-17,7.0385,7.0569,6.9904,7.0088,129926,0
2012-09-18,7.0088,7.0088,6.9723,6.9787,98689,0
2012-09-19,7.0022,7.0385,6.9904,7.0269,97020,0
2012-09-20,7.0146,7.0385,6.9839,7.0269,103796,0
2012-09-21,7.0385,7.0875,7.0328,7.0692,102863,0
2012-09-24,7.0809,7.1235,7.0809,7.1055,171075,0
2012-09-25,7.1482,7.1482,7.0935,7.0935,335762,0
2012-09-26,7.1167,7.1412,6.9738,6.9862,198351,0
2012-09-27,7.0479,7.1099,7.0423,7.0972,141658,0
2012-09-28,7.1108,7.1615,7.098,7.1555,143734,0
2012-10-01,7.1661,7.2399,7.1592,7.1847,139786,0
2012-10-02,7.1779,7.1905,7.0546,7.067,95199,0
2012-10-03,7.104,7.1779,7.0479,7.067,186303,0
2012-10-04,7.067,7.104,7.0546,7.104,71094,0
2012-10-05,7.1534,7.1661,7.0606,7.086,175451,0
2012-10-08,7.0423,7.2085,7.0355,7.1661,212685,0
2012-10-09,7.1905,7.2085,7.1482,7.1661,155273,0
2012-10-10,7.1779,7.1847,7.0922,7.1482,123560,0
2012-10-11,7.1973,7.1973,7.0735,7.0972,117155,0
2012-10-12,7.1287,7.1661,7.0546,7.0546,95119,0
2012-10-15,7.1482,7.1661,7.0546,7.086,162010,0
2012-10-16,7.1779,7.1905,7.0922,7.0922,144275,0
2012-10-17,7.1287,7.1592,7.086,7.0972,83574,0
2012-10-18,7.1167,7.1353,7.0297,7.0355,90742,0
2012-10-19,7.067,7.067,6.9307,6.9307,79710,0
2012-10-22,6.9862,7.0546,6.9738,6.9993,130282,0
2012-10-23,6.9619,7.0479,6.9619,7.0175,281605,0
2012-10-24,7.067,7.0922,7.0355,7.0479,63169,0
2012-10-25,7.1226,7.1287,7.005,7.0297,93288,0
2012-10-26,7.024,7.0735,6.9554,6.9862,86523,0
2012-10-31,6.9927,7.0297,6.9495,6.9554,96344,0
2012-11-01,7.024,7.0922,7.005,7.0606,87861,0
2012-11-02,7.0922,7.1226,7.0423,7.0479,61506,0
2012-11-05,7.024,7.0606,7.0117,7.0479,66818,0
2012-11-06,7.0922,7.1287,7.0735,7.0795,107966,0
2012-11-07,7.0735,7.0735,6.9431,6.9686,112812,0
2012-11-08,6.9927,6.9927,6.8809,6.8872,78364,0
2012-11-09,6.8382,6.9495,6.8382,6.8872,124168,0
2012-11-12,6.8809,6.9495,6.8809,6.8938,80276,0
2012-11-13,6.8872,6.918,6.8512,6.8512,60707,0
2012-11-14,6.8446,6.8938,6.6028,6.6028,185526,0
2012-11-15,6.5719,6.5905,6.3801,6.4358,332275,0
2012-11-16,6.4233,6.6028,6.4172,6.5965,126851,0
2012-11-19,6.6772,6.8318,6.6772,6.807,102636,0
2012-11-20,6.8005,6.8624,6.789,6.8382,88680,0
2012-11-21,6.8809,6.9123,6.8512,6.9065,87036,0
2012-11-23,6.9554,7.005,6.9371,7.005,56179,0
2012-11-26,6.9554,6.9804,6.9244,6.9371,84873,0
2012-11-27,6.9686,6.9927,6.9307,6.9495,68297,0
2012-11-28,6.9495,6.9927,6.9065,6.9862,90943,0
2012-11-29,7.024,7.0423,6.9804,7.005,67683,0
2012-11-30,7.0158,7.0158,6.9591,7.0035,92543,0
2012-12-03,7.0479,7.0479,6.9619,6.9927,94843,0
2012-12-04,6.9686,6.9993,6.9307,6.9307,85141,0
2012-12-05,6.9123,6.9495,6.8938,6.9,111029,0
2012-12-06,6.9065,6.9371,6.8687,6.9307,106860,0
2012-12-07,6.918,6.9371,6.8938,6.9371,103919,0
2012-12-10,6.8938,6.9619,6.8938,6.918,93212,0
2012-12-11,6.9554,6.9927,6.9307,6.9862,125250,0
2012-12-12,7.0297,7.0297,6.9686,6.9993,109349,0
2012-12-13,7.0175,7.024,6.9738,6.9804,148291,0
2012-12-14,6.9927,7.0479,6.9738,7.024,108877,0
2012-12-17,7.0297,7.0795,7.0175,7.0735,83762,0
2012-12-18,7.086,7.086,7.0479,7.067,96646,0
2012-12-19,7.086,7.1226,7.0735,7.0795,89648,0
2012-12-20,7.104,7.1661,7.0795,7.1661,91616,0
2012-12-21,7.0922,7.2705,7.0922,7.1534,168331,0
2012-12-24,7.1412,7.2085,7.1353,7.1905,98705,0
2012-12-26,7.2221,7.228,7.1226,7.1353,118779,0
2012-12-27,7.1854,7.1921,7.1032,7.1482,104853,0
2012-12-28,7.0838,7.1161,7.0715,7.0715,69476,0
2012-12-31,7.0394,7.2107,7.0269,7.2107,131331,0
2013-01-02,7.2873,7.3508,7.262,7.3186,153603,0
2013-01-03,7.2741,7.3186,7.262,7.3186,123368,0
2013-01-04,7.3063,7.4087,7.2995,7.3568,125836,0
2013-01-07,7.414,7.4203,7.3766,7.395,288697,0
2013-01-08,7.4203,7.4518,7.3889,7.4203,99651,0
2013-01-09,7.4651,7.4651,7.4261,7.4651,174217,0
2013-01-10,7.4518,7.5471,7.4518,7.5354,156751,0
2013-01-11,7.5605,7.5668,7.5042,7.5214,97418,0
2013-01-14,7.5291,7.5926,7.5291,7.5668,124291,0
2013-01-15,7.5605,7.5792,7.5471,7.5738,120764,0
2013-01-16,7.5738,7.5989,7.5536,7.5605,93514,0
2013-01-17,7.6176,7.6552,7.6176,7.6552,137512,0
2013-01-18,7.6871,7.6871,7.6376,7.6552,102312,0
2013-01-22,7.6697,7.6816,7.5926,7.6238,219363,0
2013-01-23,7.6697,7.6943,7.6376,7.6736,157400,0
2013-01-24,7.7016,7.7825,7.6943,7.7184,125611,0
2013-01-25,7.7576,7.7896,7.7439,7.7647,125413,0
2013-01-28,7.7896,7.8015,7.6496,7.6736,159732,0
2013-01-29,7.7016,7.7128,7.6552,7.6623,115949,0
2013-01-30,7.6697,7.7184,7.6496,7.6496,75847,0
2013-01-31,7.6697,7.6943,7.6376,7.6623,92793,0
2013-02-01,7.6697,7.7057,7.6422,7.6697,126048,0
2013-02-04,7.6496,7.6623,7.5536,7.5536,120468,0
2013-02-05,7.6103,7.8333,7.5865,7.7967,237058,0
2013-02-06,7.7439,7.8792,7.7337,7.829,177920,0
2013-02-07,7.7896,7.8142,7.7439,7.8142,111428,0
2013-02-08,7.7967,7.9277,7.7896,7.8078,140276,0
2013-02-11,7.7896,7.8015,7.7576,7.7647,109121,0
2013-02-12,7.776,7.8209,7.7386,7.8142,71532,0
2013-02-13,7.8398,7.903,7.8209,7.903,117774,0
2013-02-14,7.8849,7.8957,7.8463,7.8709,118434,0
2013-02-15,7.8398,7.9277,7.8398,7.8644,133040,0
2013-02-19,7.903,7.9663,7.8644,7.9663,140619,0
2013-02-20,7.9745,8.0181,7.9277,7.9745,157995,0
2013-02-21,7.9352,7.9811,7.8849,7.9277,94763,0
2013-02-22,7.9745,8.023,7.9235,8.023,91589,0
2013-02-25,7.9909,8.0492,7.9235,7.9235,116798,0
2013-02-26,7.9423,8.023,7.9352,7.9663,97442,0
2013-02-27,7.9548,8.0492,7.9548,8.0432,109842,0
2013-02-28,8.0544,8.1132,8.0205,8.0264,81161,0
2013-03-01,7.949,8.1319,7.949,8.1132,170893,0
2013-03-04,8.055,8.0998,8.0181,8.0811,77109,0
2013-03-05,7.9876,8.2155,7.9876,8.1767,110449,0
2013-03-06,8.1581,8.1959,8.1386,8.1832,93196,0
2013-03-07,8.1707,8.3257,8.1512,8.2615,101410,0
2013-03-08,8.2548,8.3189,8.2094,8.2799,124214,0
2013-03-11,8.2789,8.3546,8.2591,8.2659,95358,0
2013-03-12,8.2399,8.2981,8.2213,8.2477,74174,0
2013-03-13,8.2339,8.3423,8.2155,8.3301,91762,0
2013-03-14,8.3423,8.4869,8.3162,8.4118,118314,0
2013-03-15,8.384,8.4369,8.3337,8.4238,157569,0
2013-03-18,8.4248,8.5449,8.3856,8.4177,63965,0
2013-03-19,8.501,8.501,8.3996,8.4489,106817,0
2013-03-20,8.4749,8.5787,8.4749,8.5529,71208,0
2013-03-21,8.6181,8.7338,8.5725,8.6037,111429,0
2013-03-22,8.6314,8.6689,8.6117,8.6501,112735,0
2013-03-25,8.7237,8.8246,8.593,8.7594,86903,0
2013-03-26,8.8246,8.8577,8.7162,8.799,110054,0
2013-03-27,8.7889,8.7889,8.4559,8.5457,350110,0
2013-03-28,8.6367,8.6501,8.4749,8.4749,300854,0
2013-04-01,8.5671,8.5671,8.3718,8.4421,117035,0
2013-04-02,8.5144,8.5144,8.377,8.377,85856,0
2013-04-03,8.3119,8.377,8.1832,8.1959,200732,0
2013-04-04,8.1832,8.2356,7.977,8.131,107773,0
2013-04-05,7.9827,8.1252,7.9508,8.1252,86761,0
2013-04-08,8.0989,8.1436,8.067,8.1386,101376,0
2013-04-09,8.1767,8.3718,8.163,8.3718,128732,0
2013-04-10,8.3718,8.5144,8.3518,8.4627,105387,0
2013-04-11,8.4957,8.5351,8.4627,8.4875,63811,0
2013-04-12,8.4875,8.585,8.4875,8.56,119367,0
2013-04-15,8.56,8.56,8.3388,8.3718,107436,0
2013-04-16,8.4161,8.4699,8.3337,8.3718,112168,0
2013-04-17,8.3189,8.4161,8.3119,8.3337,90799,0
2013-04-18,8.3337,8.344,8.2094,8.2548,88228,0
2013-04-19,8.2296,8.2998,8.2028,8.2868,87889,0
2013-04-22,8.2868,8.4098,8.2678,8.384,52976,0
2013-04-23,8.4559,8.6002,8.4369,8.56,168305,0
2013-04-24,8.5725,8.6181,8.4814,8.593,80795,0
2013-04-25,8.593,8.6117,8.502,8.5457,131833,0
2013-04-26,8.7412,8.7917,8.4749,8.5725,59535,0
2013-04-29,8.5725,8.6912,8.5457,8.6833,68621,0
2013-04-30,8.626,8.7197,8.5778,8.7036,115457,0
2013-05-01,8.6501,8.7091,8.5082,8.5671,91893,0
2013-05-02,8.593,8.6439,8.4814,8.5529,152879,0
2013-05-03,8.6181,8.6581,8.5725,8.6002,77379,0
2013-05-06,8.5725,8.6689,8.5144,8.5278,102047,0
2013-05-07,8.5395,8.6251,8.5351,8.6037,56431,0
2013-05-08,8.5787,8.676,8.5671,8.676,113732,0
2013-05-09,8.6912,8.6957,8.6117,8.6314,70770,0
2013-05-10,8.6581,8.7412,8.6439,8.7412,57810,0
2013-05-13,8.7548,8.7548,8.6957,8.7282,57017,0
2013-05-14,8.7091,8.7237,8.6314,8.6912,115888,0
2013-05-15,8.6912,8.7594,8.6636,8.7594,73431,0
2013-05-16,8.7494,8.7594,8.6912,8.7282,47582,0
2013-05-17,8.7732,8.7917,8.7548,8.7815,60108,0
2013-05-20,8.7732,8.8715,8.7548,8.8458,65849,0
2013-05-21,8.767,8.8577,8.5395,8.8136,95655,0
2013-05-22,8.7815,8.8715,8.7282,8.7494,68861,0
2013-05-23,8.6957,8.7162,8.5529,8.6833,131132,0
2013-05-24,8.6181,8.6912,8.585,8.6912,38738,0
2013-05-28,8.6833,8.7732,8.6037,8.6181,58154,0
2013-05-29,8.5261,8.585,8.485,8.5118,63396,0
2013-05-30,8.4957,8.6002,8.4957,8.5457,62001,0
2013-05-31,8.5529,8.5529,8.37,8.4047,82464,0
2013-06-03,8.384,8.4161,8.163,8.2477,110231,0
2013-06-04,8.1808,8.2062,8.094,8.1808,88109,0
2013-06-05,8.1082,8.1335,7.9811,8.0348,82493,0
2013-06-06,7.9869,8.0544,7.8949,8.0407,75515,0
2013-06-07,8.0475,8.1581,7.9565,8.1436,66308,0
2013-06-10,8.1386,8.1512,7.977,8.067,97395,0
2013-06-11,7.967,8.1132,7.967,8.0348,69197,0
2013-06-12,8.0205,8.0348,7.9565,7.9876,63180,0
2013-06-13,7.9508,8.1192,7.8964,8.0923,92694,0
2013-06-14,8.0348,8.1132,8.0147,8.0998,69437,0
2013-06-17,8.1116,8.1512,8.0475,8.0989,82749,0
2013-06-18,8.0803,8.1674,8.0803,8.147,38895,0
2013-06-19,8.1731,8.2529,8.0803,8.1132,56480,0
2013-06-20,8.0091,8.0601,7.9342,7.9598,40038,0
2013-06-21,8.0264,8.1267,8.0205,8.0407,81814,0
2013-06-24,7.9005,7.9548,7.8015,7.8015,53491,0
2013-06-25,7.8553,7.9548,7.834,7.9548,59442,0
2013-06-26,7.949,7.9926,7.922,7.9811,54825,0
2013-06-27,7.9869,8.0601,7.949,8.0008,48731,0
2013-06-28,7.9508,8.0989,7.9038,8.0348,84694,0
2013-07-01,8.0407,8.2137,8.0407,8.1935,93805,0
2013-07-02,8.1731,8.1731,8.094,8.147,75697,0
2013-07-03,7.967,8.0483,7.834,8.0348,83346,0
2013-07-05,7.908,8.0871,7.8891,8.0871,74356,0
2013-07-08,8.1867,8.1867,8.0601,8.1132,85963,0
2013-07-09,8.1935,8.1935,8.094,8.1731,62663,0
2013-07-10,8.1935,8.1935,8.094,8.1267,53651,0
2013-07-11,8.1731,8.2399,8.147,8.233,44254,0
2013-07-12,8.2529,8.2929,8.147,8.2668,76866,0
2013-07-15,8.3189,8.3337,8.2929,8.3337,92954,0
2013-07-16,8.3526,8.3526,8.2,8.233,114798,0
2013-07-17,8.1867,8.2263,8.1403,8.1674,73546,0
2013-07-18,8.1605,8.2529,8.1403,8.1867,51277,0
2013-07-19,8.2,8.2,8.1403,8.1605,48981,0
2013-07-22,8.1403,8.1808,8.0998,8.1267,58702,0
2013-07-23,8.1867,8.2599,8.1867,8.2263,73984,0
2013-07-24,8.2477,8.2668,8.2137,8.2137,26352,0
2013-07-25,8.2263,8.2399,8.1335,8.2399,58626,0
2013-07-26,8.2137,8.2399,8.1731,8.2,38133,0
2013-07-29,8.2137,8.2529,8.1867,8.2062,50172,0
2013-07-30,8.2599,8.2799,8.1267,8.1731,72860,0
2013-07-31,8.1403,8.1674,8.0264,8.0483,44068,0
2013-08-01,8.0871,8.1808,8.0745,8.094,77735,0
2013-08-02,8.1132,8.1335,8.0601,8.0998,47520,0
2013-08-05,8.0803,8.0998,8.0264,8.0871,62076,0
2013-08-06,8.0348,8.094,8.0348,8.094,37448,0
2013-08-07,8.0483,8.0998,8.0407,8.0998,66266,0
2013-08-08,8.0871,8.1132,8.0348,8.0677,41084,0
2013-08-09,8.0745,8.0998,8.0205,8.0998,41298,0
2013-08-12,8.0745,8.1335,8.0348,8.1335,80216,0
2013-08-13,8.0998,8.1335,8.0677,8.0871,34617,0
2013-08-14,8.1403,8.1403,8.0601,8.0803,45249,0
2013-08-15,8.0544,8.0544,7.949,7.967,58627,0
2013-08-16,7.9926,8.0264,7.9598,7.9869,71549,0
2013-08-19,7.9418,8.0008,7.908,7.9261,57563,0
2013-08-20,7.875,7.9418,7.875,7.922,88671,0
2013-08-21,7.9548,7.9548,7.8414,7.8807,75596,0
2013-08-22,7.922,7.9548,7.875,7.9548,81028,0
2013-08-23,7.922,7.9926,7.922,7.9811,74817,0
2013-08-26,7.9548,8.0008,7.922,7.9598,57441,0
2013-08-27,7.9153,7.9261,7.8669,7.8891,58267,0
2013-08-28,7.8481,7.8949,7.834,7.8949,62644,0
2013-08-29,7.9005,7.9342,7.834,7.9342,85549,0
2013-08-30,7.908,7.9342,7.8142,7.8414,87391,0
2013-09-03,7.8652,7.908,7.8315,7.8807,61581,0
2013-09-04,7.8463,7.9423,7.8463,7.9153,54659,0
2013-09-05,7.8873,7.9261,7.8873,7.9261,53929,0
2013-09-06,7.9153,7.9548,7.8807,7.9153,61687,0
2013-09-09,7.9005,7.9869,7.9005,7.9869,33025,0
2013-09-10,7.9827,8.0365,7.9761,8.0365,95536,0
2013-09-11,8.0407,8.0544,7.9926,8.0544,65657,0
2013-09-12,8.0483,8.0803,8.0091,8.0483,74655,0
2013-09-13,8.0222,8.05,8.0171,8.0222,60186,0
2013-09-16,8.0601,8.0745,8.0147,8.0407,59988,0
2013-09-17,8.0091,8.0264,7.9869,8.0264,77898,0
2013-09-18,8.0264,8.1132,7.9869,8.1132,48187,0
2013-09-19,8.1132,8.2,8.0544,8.0871,88865,0
2013-09-20,8.1048,8.1048,7.9548,7.9761,50636,0
2013-09-23,7.949,7.9869,7.922,7.9548,56964,0
2013-09-24,7.8997,7.9688,7.8997,7.9548,66875,0
2013-09-25,7.9548,7.9605,7.9153,7.9423,66473,0
2013-09-26,7.922,7.9827,7.8997,7.9548,97186,0
2013-09-27,7.9688,7.995,7.8939,7.995,102954,0
2013-09-30,7.8807,7.9598,7.8669,7.9261,122589,0
2013-10-01,7.8939,8.0031,7.8939,8.0031,92785,0
2013-10-02,7.8315,7.949,7.8315,7.922,154737,0
2013-10-03,7.8939,7.949,7.8463,7.8939,108023,0
2013-10-04,7.922,7.9884,7.8939,7.9884,100314,0
2013-10-07,7.8939,7.9605,7.8939,7.9423,68050,0
2013-10-08,7.8997,7.9261,7.8315,7.8463,90953,0
2013-10-09,7.8603,7.8939,7.8119,7.8807,112066,0
2013-10-10,7.922,7.9884,7.8735,7.9884,53794,0
2013-10-11,7.9342,8.0222,7.9342,8.0222,74279,0
2013-10-14,7.922,8.0298,7.9153,8.0171,94453,0
2013-10-15,8.0365,8.0365,7.949,7.9827,106225,0
2013-10-16,7.922,8.0703,7.922,8.0703,135110,0
2013-10-17,7.9884,8.131,7.9688,8.131,66328,0
2013-10-18,8.0904,8.1724,8.0298,8.1724,79971,0
2013-10-21,8.1656,8.1859,8.0904,8.1596,95751,0
2013-10-22,8.1859,8.1859,8.1048,8.131,77018,0
2013-10-23,8.1394,8.1394,8.05,8.0904,81475,0
2013-10-24,8.0703,8.1252,8.0432,8.0846,70222,0
2013-10-25,8.0636,8.0982,7.9884,8.05,78386,0
2013-10-28,8.0703,8.0778,7.995,8.0298,75080,0
2013-10-29,8.05,8.0558,8.0222,8.0558,51097,0
2013-10-30,8.0432,8.0703,8.0298,8.0558,58876,0
2013-10-31,8.0558,8.0778,8.0298,8.0636,49124,0
2013-11-01,8.0365,8.0904,8.0171,8.0636,148816,0
2013-11-04,8.0558,8.0778,8.0222,8.0778,77229,0
2013-11-05,8.0222,8.05,8.0031,8.05,57682,0
2013-11-06,8.0778,8.0778,8.0031,8.0365,93116,0
2013-11-07,8.0558,8.0558,7.9605,7.9688,91875,0
2013-11-08,7.9261,8.0107,7.9261,8.0107,98149,0
2013-11-11,8.0107,8.0365,7.9688,8.0298,77001,0
2013-11-12,7.9688,8.0031,7.9548,8.0031,113100,0
2013-11-13,7.9548,8.0982,7.949,8.0982,144223,0
2013-11-14,8.1108,8.1512,8.0904,8.1512,153307,0
2013-11-15,8.1656,8.2955,8.1512,8.2955,159921,0
2013-11-18,8.3085,8.3085,8.1859,8.2272,87517,0
2013-11-19,8.1859,8.2272,8.131,8.1724,91216,0
2013-11-20,8.1724,8.18,8.1108,8.1394,49824,0
2013-11-21,8.1656,8.1935,8.1394,8.1935,90328,0
2013-11-22,8.2,8.2,8.1512,8.1859,59980,0
2013-11-25,8.1656,8.1724,8.1252,8.1453,60492,0
2013-11-26,8.1048,8.1192,8.0558,8.0846,96231,0
2013-11-27,8.0703,8.1108,8.0703,8.1048,59112,0
2013-11-29,8.0778,8.1512,8.0778,8.1108,47592,0
2013-12-02,8.0982,8.1252,8.0222,8.0558,189973,0
2013-12-03,8.0558,8.0846,8.0171,8.0365,60166,0
2013-12-04,8.0365,8.0558,7.9548,7.9688,85756,0
2013-12-05,7.949,7.9605,7.8873,7.9548,106055,0
2013-12-06,7.9605,7.9605,7.908,7.9548,154057,0
2013-12-09,7.9342,7.9423,7.8873,7.9423,131019,0
2013-12-10,7.8939,7.9605,7.8807,7.9605,120957,0
2013-12-11,7.9342,7.9342,7.8807,7.8873,137584,0
2013-12-12,7.8603,7.8997,7.8389,7.8807,81340,0
2013-12-13,7.8807,7.8939,7.8389,7.8873,133612,0
2013-12-16,7.8939,7.9261,7.8873,7.9261,123116,0
2013-12-17,7.8939,7.922,7.8603,7.9153,147370,0
2013-12-18,7.8873,7.995,7.8873,7.9884,132521,0
2013-12-19,7.9342,8.0031,7.9261,7.9761,193758,0
2013-12-20,7.9761,8.05,7.9761,8.0171,151557,0
2013-12-23,8.0031,8.1192,8.0031,8.0904,147493,0
2013-12-24,8.1394,8.1656,8.1048,8.1656,59400,0
2013-12-26,8.1724,8.3361,8.1394,8.3146,234070,0
2013-12-27,8.3432,8.3432,8.2382,8.2382,130937,0
2013-12-30,8.2112,8.2112,8.0863,8.0989,233032,0
2013-12-31,8.0863,8.1832,8.0863,8.1832,267765,0
2014-01-02,8.1623,8.1623,8.0171,8.0441,234037,0
2014-01-03,8.0222,8.0373,7.9876,8.0373,278539,0
2014-01-06,8.0788,8.0863,8.0441,8.0863,196297,0
2014-01-07,8.1132,8.1968,8.1132,8.1901,124261,0
2014-01-08,8.1757,8.2044,8.1757,8.1901,105390,0
2014-01-09,8.1968,8.2112,8.1554,8.1968,92214,0
2014-01-10,8.2112,8.2112,8.1832,8.1901,104803,0
2014-01-13,8.1901,8.2112,8.1132,8.1343,82082,0
2014-01-14,8.1554,8.2247,8.1277,8.2179,123167,0
2014-01-15,8.1968,8.2322,8.1901,8.2247,130095,0
2014-01-16,8.2179,8.252,8.2044,8.252,140880,0
2014-01-17,8.2044,8.2247,8.1901,8.1901,108800,0
2014-01-21,8.2044,8.252,8.2044,8.252,124529,0
2014-01-22,8.2382,8.3146,8.2382,8.3085,96081,0
2014-01-23,8.2875,8.3015,8.2469,8.2668,97896,0
2014-01-24,8.2469,8.2469,8.1277,8.1412,94128,0
2014-01-27,8.1277,8.1623,8.0107,8.0509,102900,0
2014-01-28,8.0788,8.1201,8.0509,8.0923,99021,0
2014-01-29,8.0568,8.0923,8.0024,8.0171,100778,0
2014-01-30,8.0788,8.0863,8.0298,8.0509,75730,0
2014-01-31,8.0024,8.0171,7.9401,7.9401,115257,0
2014-02-03,7.9128,7.9474,7.8069,7.8142,159035,0
2014-02-04,7.8218,7.8839,7.8142,7.8693,50975,0
2014-02-05,7.829,7.8915,7.7945,7.8775,85488,0
2014-02-06,7.8571,7.9876,7.8571,7.967,67515,0
2014-02-07,8.0024,8.0651,8.0024,8.0568,71663,0
2014-02-10,8.0719,8.1343,8.0298,8.0719,89288,0
2014-02-11,8.0923,8.1554,8.0441,8.1201,66353,0
2014-02-12,8.1412,8.1554,8.1074,8.1487,73275,0
2014-02-13,8.0863,8.1757,8.0651,8.1487,48625,0
2014-02-14,8.1554,8.1832,8.1201,8.1832,45565,0
2014-02-18,8.1623,8.2112,8.1623,8.2112,76480,0
2014-02-19,8.1757,8.2322,8.1757,8.1968,78397,0
2014-02-20,8.1901,8.2322,8.1623,8.2112,57157,0
2014-02-21,8.2179,8.2799,8.2179,8.2668,91733,0
2014-02-24,8.2469,8.3224,8.2322,8.2799,93187,0
2014-02-25,8.2875,8.3224,8.2599,8.3085,83607,0
2014-02-26,8.3301,8.3301,8.2599,8.2799,84273,0
2014-02-27,8.2599,8.3301,8.2599,8.3301,71174,0
2014-02-28,8.3224,8.3709,8.2668,8.2875,131759,0
2014-03-03,8.2469,8.2599,8.2247,8.252,124942,0
2014-03-04,8.2946,8.3501,8.2946,8.3015,70516,0
2014-03-05,8.3085,8.3224,8.2946,8.3146,46548,0
2014-03-06,8.3361,8.3709,8.3146,8.3648,66049,0
2014-03-07,8.3709,8.3927,8.3146,8.3301,51558,0
2014-03-10,8.3015,8.3146,8.2875,8.3015,58492,0
2014-03-11,8.3015,8.3085,8.2469,8.252,73422,0
2014-03-12,8.2112,8.2668,8.2112,8.2179,79305,0
2014-03-13,8.2382,8.2599,8.1554,8.1832,100769,0
2014-03-14,8.1623,8.2044,8.1623,8.1698,77078,0
2014-03-17,8.1757,8.2179,8.1757,8.1757,72138,0
2014-03-18,8.2044,8.2737,8.2044,8.2737,68487,0
2014-03-19,8.2599,8.2668,8.2112,8.2382,76554,0
2014-03-20,8.1968,8.2799,8.1968,8.2799,61166,0
2014-03-21,8.2875,8.3648,8.2875,8.2946,81240,0
2014-03-24,8.3085,8.3301,8.2668,8.2799,48767,0
2014-03-25,8.2875,8.3301,8.2875,8.3146,38923,0
2014-03-26,8.3224,8.3709,8.3146,8.3301,123589,0
2014-03-27,8.3361,8.3361,8.2469,8.252,105439,0
2014-03-28,8.2668,8.3361,8.2599,8.2946,160557,0
2014-03-31,8.3146,8.3361,8.2946,8.3224,168682,0
2014-04-01,8.3856,8.3856,8.3301,8.3657,147436,0
2014-04-02,8.3361,8.3501,8.3085,8.3432,128039,0
2014-04-03,8.4142,8.4142,8.3301,8.3501,97392,0
2014-04-04,8.3856,8.3936,8.272,8.272,118724,0
2014-04-07,8.272,8.272,8.223,8.2296,121670,0
2014-04-08,8.1943,8.2296,8.1656,8.223,196297,0
2014-04-09,8.2799,8.2937,8.2444,8.2799,173458,0
2014-04-10,8.3146,8.3224,8.2868,8.3085,159774,0
2014-04-11,8.3006,8.3006,8.223,8.2651,76211,0
2014-04-14,8.3361,8.3361,8.272,8.3006,89968,0
2014-04-15,8.3301,8.3301,8.2651,8.3006,79224,0
2014-04-16,8.3006,8.3856,8.3006,8.3856,107422,0
2014-04-17,8.4142,8.422,8.3579,8.3657,50057,0
2014-04-21,8.3301,8.3657,8.3224,8.3579,92674,0
2014-04-22,8.3579,8.3936,8.3579,8.3727,51925,0
2014-04-23,8.3727,8.4022,8.3579,8.3856,95345,0
2014-04-24,8.3579,8.4022,8.3579,8.3727,48174,0
2014-04-25,8.3657,8.3727,8.3361,8.3501,65308,0
2014-04-28,8.3579,8.3727,8.3224,8.3727,41582,0
2014-04-29,8.3727,8.3936,8.3579,8.3727,79639,0
2014-04-30,8.3501,8.4022,8.3501,8.4022,58727,0
2014-05-01,8.3936,8.4369,8.3788,8.4022,50881,0
2014-05-02,8.443,8.443,8.3579,8.4022,50120,0
2014-05-05,8.3788,8.3936,8.3579,8.3727,111121,0
2014-05-06,8.3727,8.3936,8.3361,8.3361,104847,0
2014-05-07,8.3361,8.3432,8.3006,8.3361,89288,0
2014-05-08,8.3361,8.3579,8.3224,8.3361,78227,0
2014-05-09,8.3361,8.3501,8.3006,8.3301,59112,0
2014-05-12,8.3432,8.3579,8.3361,8.3501,117163,0
2014-05-13,8.3432,8.3936,8.3432,8.3856,121103,0
2014-05-14,8.3501,8.4065,8.3501,8.3856,79771,0
2014-05-15,8.3727,8.3856,8.3301,8.3657,60586,0
2014-05-16,8.3501,8.4065,8.3501,8.3936,76611,0
2014-05-19,8.3788,8.422,8.3727,8.422,54332,0
2014-05-20,8.3936,8.422,8.3727,8.4142,51140,0
2014-05-21,8.4142,8.501,8.4142,8.501,88717,0
2014-05-22,8.5144,8.5296,8.4859,8.5217,54728,0
2014-05-23,8.5217,8.5939,8.501,8.5939,89820,0
2014-05-27,8.6145,8.6216,8.5787,8.6002,114096,0
2014-05-28,8.6002,8.6145,8.5707,8.6145,85336,0
2014-05-29,8.635,8.635,8.6002,8.6216,57037,0
2014-05-30,8.6216,8.7228,8.6064,8.7144,229235,0
2014-06-02,8.7144,8.7228,8.6581,8.6858,52678,0
2014-06-03,8.6501,8.6788,8.5939,8.6305,89018,0
2014-06-04,8.5939,8.6305,8.5707,8.5859,125089,0
2014-06-05,8.6145,8.6216,8.543,8.5939,107947,0
2014-06-06,8.5654,8.6064,8.5492,8.5787,106896,0
2014-06-09,8.5787,8.5859,8.5359,8.5654,78784,0
2014-06-10,8.5707,8.5939,8.5492,8.5939,101190,0
2014-06-11,8.5217,8.5859,8.5217,8.5581,98170,0
2014-06-12,8.5787,8.6216,8.5359,8.5707,105924,0
2014-06-13,8.5859,8.6937,8.5859,8.6581,135603,0
2014-06-16,8.6216,8.6501,8.5939,8.6145,62306,0
2014-06-17,8.6064,8.6145,8.5707,8.5939,78779,0
2014-06-18,8.6002,8.6581,8.5654,8.6581,78608,0
2014-06-19,8.6305,8.7144,8.6216,8.6707,107651,0
2014-06-20,8.6581,8.6707,8.5707,8.6002,134756,0
2014-06-23,8.5707,8.6501,8.5707,8.643,125634,0
2014-06-24,8.643,8.6788,8.6216,8.6501,83268,0
2014-06-25,8.6064,8.7347,8.6002,8.6636,71820,0
2014-06-26,8.643,8.6983,8.6002,8.6983,102289,0
2014-06-27,8.6788,8.7706,8.6788,8.7706,157803,0
2014-06-30,8.7624,8.7917,8.7282,8.787,106253,0
2014-07-01,8.8274,8.8274,8.7577,8.7706,118425,0
2014-07-02,8.7421,8.787,8.676,8.7329,80512,0
2014-07-03,8.787,8.787,8.7207,8.7788,86592,0
2014-07-07,8.7282,8.7614,8.7207,8.7577,89028,0
2014-07-08,8.7706,8.7706,8.676,8.7282,60390,0
2014-07-09,8.7614,8.7614,8.7282,8.7614,80599,0
2014-07-10,8.7503,8.7503,8.6922,8.7282,87014,0
2014-07-11,8.7282,8.7788,8.7207,8.7706,49897,0
2014-07-14,8.8156,8.8274,8.7046,8.7706,145741,0
2014-07-15,8.7917,8.799,8.7282,8.7329,67796,0
2014-07-16,8.787,8.787,8.7127,8.7706,113042,0
2014-07-17,8.7614,8.7706,8.676,8.676,59963,0
2014-07-18,8.7127,8.7282,8.676,8.7207,64100,0
2014-07-21,8.7282,8.7577,8.6967,8.7577,42048,0
2014-07-22,8.7788,8.7917,8.7503,8.7917,74274,0
2014-07-23,8.7917,8.8936,8.7917,8.8936,67933,0
2014-07-24,8.8936,8.9388,8.8651,8.9174,63078,0
2014-07-25,8.9239,8.9388,8.8577,8.9174,56671,0
2014-07-28,8.9239,8.9303,8.8936,8.9174,62668,0
2014-07-29,8.9174,9.0045,8.8936,8.9595,164799,0
2014-07-30,8.9971,8.9971,8.9018,8.9464,93464,0
2014-07-31,8.8577,8.9239,8.7329,8.787,108458,0
2014-08-01,8.7282,8.7917,8.6626,8.6626,98484,0
2014-08-04,8.6922,8.7329,8.5734,8.6546,94445,0
2014-08-05,8.5974,8.626,8.5082,8.5154,75204,0
2014-08-06,8.5315,8.5315,8.4204,8.4664,88057,0
2014-08-07,8.4664,8.5154,8.4359,8.4421,65589,0
2014-08-08,8.4489,8.4949,8.4359,8.4859,79058,0
2014-08-11,8.4664,8.5519,8.4664,8.544,120171,0
2014-08-12,8.544,8.6546,8.5082,8.626,230167,0
2014-08-13,8.6386,8.799,8.6314,8.7706,301946,0
2014-08-14,8.8228,8.8274,8.7706,8.787,194662,0
2014-08-15,8.8072,8.8358,8.7329,8.7577,89715,0
2014-08-18,8.845,8.8733,8.8072,8.845,79345,0
2014-08-19,8.8651,8.8651,8.8228,8.8577,91844,0
2014-08-20,8.8816,8.9595,8.8651,8.8936,318326,0
2014-08-21,8.9388,8.9971,8.9174,8.9754,113811,0
2014-08-22,8.968,8.9971,8.9018,8.9239,84632,0
2014-08-25,8.9388,8.9838,8.9388,8.9595,66608,0
2014-08-26,8.9877,8.9971,8.9464,8.9529,56473,0
2014-08-27,8.9754,8.9971,8.9529,8.9877,91482,0
2014-08-28,8.9754,8.9877,8.9388,8.9877,51648,0
2014-08-29,9.0045,9.0337,8.9595,9.0045,76415,0
2014-09-02,9.0486,9.0543,8.9464,8.9529,58516,0
2014-09-03,9.0186,9.0412,8.9754,8.9971,50522,0
2014-09-04,9.0261,9.0486,8.9838,9.0186,77005,0
2014-09-05,9.0261,9.0337,8.9754,8.9754,54051,0
2014-09-08,8.9239,8.9529,8.9174,8.9464,58633,0
2014-09-09,8.9303,8.968,8.8651,8.8936,56087,0
2014-09-10,8.8651,8.9303,8.8651,8.8936,49685,0
2014-09-11,8.8651,8.9303,8.8651,8.91,41326,0
2014-09-12,8.9239,8.9838,8.9018,8.968,43547,0
2014-09-15,9.0045,9.0543,8.9595,9.0186,78908,0
2014-09-16,9.0412,9.157,8.9838,9.1503,127147,0
2014-09-17,9.1791,9.2319,9.0627,9.2079,109745,0
2014-09-18,9.2511,9.2597,9.2021,9.2386,55599,0
2014-09-19,9.2434,9.3899,9.2145,9.3683,121302,0
2014-09-22,9.3899,9.4281,8.9303,9.0261,409828,0
2014-09-23,9.0337,9.0834,9.0121,9.0627,107615,0
2014-09-24,9.0994,9.0994,9.0121,9.0627,71536,0
2014-09-25,9.0778,9.1126,8.91,8.9303,67839,0
2014-09-26,8.91,9.0693,8.8733,9.0486,86572,0
2014-09-29,9.0186,9.0186,8.8936,8.9595,50781,0
2014-09-30,8.9239,9.0045,8.9239,8.968,93075,0
2014-10-01,8.9464,8.9885,8.8558,8.9,165681,0
2014-10-02,8.8788,8.8788,8.5581,8.7439,248850,0
2014-10-03,8.765,8.8705,8.7282,8.8118,107688,0
2014-10-06,8.8558,8.9164,8.8329,8.8623,77393,0
2014-10-07,8.8246,8.8246,8.7439,8.7594,120929,0
2014-10-08,8.7594,8.8623,8.6931,8.8558,119915,0
2014-10-09,8.8495,8.8495,8.6931,8.7144,51599,0
2014-10-10,8.7144,8.7228,8.5715,8.5787,114600,0
2014-10-13,8.5957,8.5957,8.2964,8.3189,107097,0
2014-10-14,8.3257,8.3709,8.2221,8.2659,81960,0
2014-10-15,8.2145,8.2145,7.8859,8.1319,221662,0
2014-10-16,7.9836,8.2885,7.9384,8.2659,140520,0
2014-10-17,8.311,8.4679,8.2964,8.4316,99992,0
2014-10-20,8.4316,8.5055,8.4074,8.4824,68866,0
2014-10-21,8.4824,8.6251,8.4749,8.6251,94565,0
2014-10-22,8.6314,8.6931,8.6171,8.6546,77337,0
2014-10-23,8.8862,8.8862,8.7531,8.7944,117183,0
2014-10-24,8.7944,8.8558,8.7594,8.8558,59237,0
2014-10-27,8.8558,8.8558,8.7594,8.8246,55846,0
2014-10-28,8.8862,8.9082,8.8558,8.9082,83462,0
2014-10-29,8.9379,8.9529,8.8623,8.9,59387,0
2014-10-30,8.9164,8.9229,8.8329,8.8862,73404,0
2014-10-31,8.9379,8.9379,8.8558,8.8926,91626,0
2014-11-03,8.8788,8.9164,8.8558,8.8623,92531,0
2014-11-04,8.8201,8.9,8.7531,8.8246,89596,0
2014-11-05,8.8411,8.8862,8.7898,8.8788,150971,0
2014-11-06,8.8926,8.8926,8.8411,8.8705,101969,0
2014-11-07,8.8705,8.8926,8.8036,8.8788,165261,0
2014-11-10,8.8862,8.8862,8.7898,8.8036,129695,0
2014-11-11,8.8036,8.8862,8.7944,8.8788,106263,0
2014-11-12,8.8411,8.9464,8.8411,8.9229,71440,0
2014-11-13,8.9229,8.9754,8.8926,8.968,159264,0
2014-11-14,8.9529,8.968,8.9379,8.9464,75673,0
2014-11-17,8.9082,9.0045,8.9082,8.968,146531,0
2014-11-18,8.9754,8.998,8.9229,8.9464,115054,0
2014-11-19,8.8926,8.9885,8.8862,8.9885,115052,0
2014-11-20,8.9838,9.028,8.9379,9.0196,128253,0
2014-11-21,9.0947,9.1032,9.0506,9.0863,69414,0
2014-11-24,9.0656,9.1163,9.0656,9.0947,68275,0
2014-11-25,9.1234,9.132,9.0721,9.0863,84643,0
2014-11-26,9.0947,9.132,9.0721,9.132,59792,0
2014-11-28,9.0806,9.1163,9.0506,9.0806,80169,0
2014-12-01,9.0506,9.0656,8.9229,8.998,87823,0
2014-12-02,8.968,9.0196,8.9529,9.0196,80824,0
2014-12-03,8.998,9.2127,8.9885,9.1532,107712,0
2014-12-04,9.1234,9.1532,9.0345,9.1163,87678,0
2014-12-05,9.0863,9.1398,9.0196,9.1234,100448,0
2014-12-08,9.0947,9.0947,8.9754,9.0506,96734,0
2014-12-09,8.9529,8.9595,8.8036,8.9294,143596,0
2014-12-10,8.9164,8.9164,8.765,8.7824,104995,0
2014-12-11,8.7898,8.9379,8.7898,8.8705,71397,0
2014-12-12,8.9379,8.9464,8.765,8.765,236993,0
2014-12-15,8.765,8.7944,8.5359,8.6983,83294,0
2014-12-16,8.6546,8.6626,8.5787,8.5876,107041,0
2014-12-17,8.6475,8.7282,8.5957,8.6626,85596,0
2014-12-18,8.7944,8.8558,8.7439,8.8558,77339,0
2014-12-19,8.8926,8.9294,8.8411,8.9164,75345,0
2014-12-22,8.8862,9.0572,8.8329,8.998,164162,0
2014-12-23,8.9885,9.2203,8.9754,9.1107,152256,0
2014-12-24,9.1532,9.1839,9.0721,9.1695,114056,0
2014-12-26,9.2299,9.2299,8.9595,8.968,78856,0
2014-12-29,9.0439,9.0439,8.8982,9.029,137800,0
2014-12-30,8.968,9.2798,8.8907,9.182,104678,0
2014-12-31,9.0674,9.182,8.7686,8.7686,212953,0
2015-01-02,8.7769,8.8541,8.754,8.7769,70431,0
2015-01-05,8.7686,8.8156,8.5636,8.5707,145780,0
2015-01-06,8.6082,8.6546,8.5162,8.5322,113421,0
2015-01-07,8.6546,8.7237,8.601,8.6848,72502,0
2015-01-08,8.7082,8.8541,8.7082,8.8228,91188,0
2015-01-09,8.8292,8.8458,8.754,8.8458,90584,0
2015-01-12,8.8374,8.8458,8.7082,8.7466,74280,0
2015-01-13,8.7852,8.8228,8.6314,8.6475,74606,0
2015-01-14,8.5939,8.6626,8.5395,8.6242,103619,0
2015-01-15,8.6778,8.6931,8.6161,8.6778,79197,0
2015-01-16,8.6848,8.7852,8.6314,8.7594,107738,0
2015-01-20,8.8156,8.8679,8.754,8.8595,72089,0
2015-01-21,8.877,8.877,8.7917,8.8679,85704,0
2015-01-22,8.9147,8.9147,8.7769,8.8844,91842,0
2015-01-23,8.8907,8.8907,8.8156,8.8541,70722,0
2015-01-26,8.8458,8.8458,8.7852,8.799,88296,0
2015-01-27,8.754,8.8072,8.6931,8.7917,121941,0
2015-01-28,8.8458,8.8458,8.6546,8.6689,129108,0
2015-01-29,8.6626,8.6848,8.5636,8.6546,95759,0
2015-01-30,8.6314,8.6931,8.5707,8.5707,110510,0
2015-02-02,8.6161,8.6475,8.5322,8.6242,143374,0
2015-02-03,8.6848,8.8679,8.6689,8.8679,100039,0
2015-02-04,8.8292,8.8541,8.7686,8.8458,80305,0
2015-02-05,8.8595,8.8595,8.7852,8.8072,54560,0
2015-02-06,8.8595,8.8595,8.7594,8.7594,37863,0
2015-02-09,8.7466,8.8156,8.7466,8.754,59698,0
2015-02-10,8.8072,8.9379,8.754,8.8844,97844,0
2015-02-11,8.8595,8.9219,8.8595,8.9073,118502,0
2015-02-12,8.9285,8.9379,8.877,8.877,102449,0
2015-02-13,8.877,8.9073,8.8595,8.8907,105312,0
2015-02-17,8.8844,8.8844,8.8292,8.8458,84520,0
2015-02-18,8.8072,8.8907,8.8072,8.8844,51188,0
2015-02-19,8.877,8.9454,8.8679,8.9147,64409,0
2015-02-20,8.9219,9.0139,8.9219,9.0139,54824,0
2015-02-23,9.0214,9.09,8.9989,9.09,48016,0
2015-02-24,9.0439,9.1126,9.0355,9.09,42218,0
2015-02-25,9.1196,9.1196,9.029,9.06,50531,0
2015-02-26,9.0439,9.0674,9.0355,9.0439,32497,0
2015-02-27,9.0439,9.0975,9.029,9.0516,51767,0
2015-03-02,9.06,9.1126,9.029,9.0824,45559,0
2015-03-03,9.06,9.1126,9.0516,9.1126,37703,0
2015-03-04,9.0674,9.1436,9.0674,9.1436,45033,0
2015-03-05,9.182,9.205,9.158,9.205,72395,0
2015-03-06,9.1973,9.205,9.09,9.1126,48045,0
2015-03-09,9.182,9.1973,9.0975,9.158,52495,0
2015-03-10,9.1126,9.1887,9.106,9.106,52888,0
2015-03-11,9.1436,9.1436,9.0975,9.0975,44903,0
2015-03-12,9.1666,9.1973,9.1126,9.158,56161,0
2015-03-13,9.158,9.1666,9.0824,9.1436,16756,0
2015-03-16,9.1733,9.2185,9.1733,9.1973,40846,0
2015-03-17,9.1522,9.158,9.106,9.1272,35083,0
2015-03-18,9.09,9.275,9.0674,9.2654,62970,0
2015-03-19,9.1887,9.2654,9.1887,9.2347,48569,0
2015-03-20,9.2884,9.3409,9.2434,9.2434,75145,0
2015-03-23,9.2578,9.336,9.2491,9.3115,52757,0
2015-03-24,9.3048,9.3183,9.2347,9.2578,29587,0
2015-03-25,9.2952,9.3048,9.182,9.182,60220,0
2015-03-26,9.182,9.2117,9.1522,9.1887,44511,0
2015-03-27,9.1196,9.182,9.1196,9.1368,88105,0
2015-03-30,9.1436,9.182,9.1368,9.1666,93342,0
2015-03-31,9.1368,9.1887,9.1196,9.1368,64579,0
2015-04-01,9.1436,9.1436,9.0891,9.1272,71085,0
2015-04-02,9.0656,9.1116,9.0656,9.0891,127466,0
2015-04-06,9.0731,9.1993,9.0656,9.1676,44747,0
2015-04-07,9.1676,9.2309,9.1676,9.1906,62820,0
2015-04-08,9.1993,9.2693,9.1829,9.2309,60217,0
2015-04-09,9.252,9.3086,9.252,9.2836,41044,0
2015-04-10,9.3242,9.3791,9.2693,9.3713,70954,0
2015-04-13,9.3086,9.3791,9.3,9.3154,45770,0
2015-04-14,9.3321,9.3624,9.2616,9.3556,83740,0
2015-04-15,9.3556,9.581,9.3242,9.543,240409,0
2015-04-16,9.534,9.552,9.48,9.504,67790,0
2015-04-17,9.4879,9.552,9.432,9.525,57405,0
2015-04-20,9.573,9.675,9.566,9.637,67938,0
2015-04-21,9.684,9.684,9.62,9.62,60885,0
2015-04-22,9.645,9.746,9.62,9.714,61604,0
2015-04-23,9.731,9.794,9.699,9.762,83485,0
2015-04-24,9.786,9.8,9.746,9.786,38252,0
2015-04-27,9.824,9.849,9.692,9.699,63541,0
2015-04-28,9.705,9.776,9.692,9.776,59065,0
2015-04-29,9.769,9.831,9.675,9.746,95758,0
2015-04-30,9.714,9.731,9.62,9.62,78242,0
2015-05-01,9.66,9.754,9.637,9.667,69421,0
2015-05-04,9.724,9.754,9.605,9.629,41550,0
2015-05-05,9.684,9.731,9.645,9.692,92819,0
2015-05-06,9.714,9.714,9.652,9.692,91029,0
2015-05-07,9.699,9.856,9.645,9.652,74659,0
2015-05-08,9.817,9.831,9.652,9.705,98188,0
2015-05-11,9.66,9.724,9.599,9.66,88217,0
2015-05-12,9.637,9.724,9.573,9.62,54770,0
2015-05-13,9.66,9.737,9.629,9.724,69168,0
2015-05-14,9.762,9.889,9.59,9.667,167867,0
2015-05-15,9.705,9.769,9.675,9.684,94479,0
2015-05-18,9.667,9.724,9.652,9.675,81732,0
2015-05-19,9.667,9.817,9.667,9.786,94095,0
2015-05-20,9.754,9.831,9.746,9.824,63157,0
2015-05-21,9.824,9.871,9.769,9.8,104709,0
2015-05-22,9.817,9.817,9.66,9.705,78626,0
2015-05-26,9.699,9.724,9.612,9.66,70024,0
2015-05-27,9.699,9.769,9.684,9.754,59065,0
2015-05-28,9.754,9.794,9.699,9.724,74754,0
2015-05-29,9.714,9.724,9.599,9.629,79521,0
2015-06-01,9.637,9.699,9.59,9.637,91019,0
2015-06-02,9.629,9.692,9.552,9.612,104533,0
2015-06-03,9.637,9.675,9.573,9.59,61111,0
2015-06-04,9.599,9.629,9.4487,9.4644,72107,0
2015-06-05,9.4722,9.4879,9.4095,9.4644,73131,0
2015-06-08,9.4399,9.4879,9.4095,9.4879,71085,0
2015-06-09,9.4399,9.4947,9.4261,9.4399,71208,0
2015-06-10,9.4879,9.52,9.4399,9.4947,110344,0
2015-06-11,9.52,9.629,9.512,9.573,82486,0
2015-06-12,9.557,9.754,9.525,9.612,105090,0
2015-06-15,9.59,9.667,9.534,9.552,70828,0
2015-06-16,9.573,9.599,9.543,9.566,75942,0
2015-06-17,9.605,9.652,9.52,9.573,58043,0
2015-06-18,9.605,9.684,9.552,9.59,57532,0
2015-06-19,9.612,9.831,9.52,9.534,42318,0
2015-06-22,9.605,9.737,9.534,9.731,51013,0
2015-06-23,9.754,10.013,9.699,9.934,168229,0
2015-06-24,9.955,10.018,9.871,9.91,51140,0
2015-06-25,9.942,9.942,9.862,9.871,33370,0
2015-06-26,9.849,9.919,9.817,9.831,46152,0
2015-06-29,9.8,9.824,9.737,9.754,40784,0
2015-06-30,9.856,9.856,9.746,9.786,48169,0
2015-07-01,9.937,9.96,9.818,9.85,57869,0
2015-07-02,9.857,9.882,9.786,9.825,29247,0
2015-07-06,9.818,9.825,9.697,9.697,45245,0
2015-07-07,9.794,9.8,9.657,9.769,91991,0
2015-07-08,9.697,9.697,9.521,9.521,83993,0
2015-07-09,9.681,9.729,9.513,9.513,55743,0
2015-07-10,9.673,9.794,9.648,9.704,86867,0
2015-07-13,9.776,9.863,9.736,9.8,47994,0
2015-07-14,9.776,9.873,9.673,9.704,263500,0
2015-07-15,9.745,9.809,9.712,9.761,71058,0
2015-07-16,9.832,9.882,9.809,9.882,63994,0
2015-07-17,9.905,9.905,9.825,9.825,41121,0
2015-07-20,9.857,9.873,9.8,9.842,35121,0
2015-07-21,9.832,9.857,9.769,9.825,59619,0
2015-07-22,9.809,9.882,9.8,9.873,70992,0
2015-07-23,9.905,9.937,9.873,9.873,74119,0
2015-07-24,9.905,9.905,9.794,9.809,70119,0
2015-07-27,9.761,9.794,9.648,9.673,57869,0
2015-07-28,9.697,9.729,9.642,9.712,71119,0
2015-07-29,9.704,9.809,9.704,9.776,62243,0
2015-07-30,9.776,9.776,9.673,9.729,31496,0
2015-07-31,9.769,9.786,9.673,9.689,40621,0
2015-08-03,9.722,9.722,9.615,9.615,76360,0
2015-08-04,9.648,9.673,9.608,9.634,42370,0
2015-08-05,9.664,9.729,9.664,9.681,52494,0
2015-08-06,9.673,9.697,9.528,9.546,56335,0
2015-08-07,9.537,9.537,9.432,9.4575,66618,0
2015-08-10,9.48,9.561,9.4575,9.4732,80492,0
2015-08-11,9.432,9.4575,9.4007,9.4399,34649,0
2015-08-12,9.3928,9.4085,9.3125,9.4007,69243,0
2015-08-13,9.3536,9.4487,9.3536,9.432,61994,0
2015-08-14,9.4261,9.48,9.385,9.48,43246,0
2015-08-17,9.4732,9.513,9.4085,9.4889,62495,0
2015-08-18,9.4487,9.4732,9.385,9.4653,43871,0
2015-08-19,9.4399,9.4399,9.337,9.4085,35371,0
2015-08-20,9.2962,9.3693,9.1925,9.1925,81617,0
2015-08-21,9.1522,9.1608,8.8568,8.8962,97615,0
2015-08-24,8.3693,8.6724,8.185,8.4569,146017,0
2015-08-25,8.6967,8.8329,8.5698,8.601,108865,0
2015-08-26,8.7216,8.9209,8.6653,8.7448,67119,0
2015-08-27,8.7917,8.9774,8.7917,8.8962,85615,0
2015-08-28,8.9054,8.9454,8.8411,8.8651,50494,0
2015-08-31,8.8008,8.8733,8.7769,8.8246,37622,0
2015-09-01,8.7216,8.809,8.7216,8.7769,32622,0
2015-09-02,8.8568,8.8568,8.7594,8.8246,41496,0
2015-09-03,8.8816,8.9209,8.8411,8.8568,32246,0
2015-09-04,8.7852,8.7852,8.7216,8.7282,30996,0
2015-09-08,8.8962,8.8962,8.7852,8.8008,58869,0
2015-09-09,8.8816,8.889,8.6403,8.6573,68619,0
2015-09-10,8.6573,8.7686,8.6332,8.7127,71496,0
2015-09-11,8.7046,8.7046,8.6493,8.6724,41371,0
2015-09-14,8.6724,8.6724,8.6251,8.6251,42496,0
2015-09-15,8.6332,8.7216,8.6332,8.7216,32372,0
2015-09-16,8.7216,8.8329,8.6967,8.8173,49494,0
2015-09-17,8.8173,8.9379,8.8173,8.889,63273,0
2015-09-18,8.7366,8.8816,8.7366,8.7852,33746,0
2015-09-21,8.7852,8.8816,8.7852,8.7917,49995,0
2015-09-22,8.7127,8.7594,8.6724,8.7282,56494,0
2015-09-23,8.6893,8.8411,8.6893,8.7917,74367,0
2015-09-24,8.7127,8.7852,8.6893,8.7686,25476,0
2015-09-25,8.8495,8.8651,8.7769,8.8008,31496,0
2015-09-28,8.8246,8.8246,8.6573,8.6813,36247,0
2015-09-29,8.7127,8.7127,8.5698,8.601,67243,0
2015-09-30,8.6893,8.6893,8.576,8.585,71742,0
2015-10-01,8.6671,8.7412,8.544,8.5689,99572,0
2015-10-02,8.5109,8.6092,8.3632,8.576,102493,0
2015-10-05,8.6591,8.7824,8.544,8.765,53944,0
2015-10-06,8.7732,8.8394,8.7586,8.7981,65854,0
2015-10-07,8.8641,8.8962,8.8064,8.8228,62566,0
2015-10-08,8.8156,8.9867,8.765,8.9717,59522,0
2015-10-09,8.9388,9.0121,8.9138,9.0045,56114,0
2015-10-12,9.0045,9.0693,8.9801,9.0365,39681,0
2015-10-13,8.9951,9.0365,8.9464,8.9539,35422,0
2015-10-14,8.9801,9.0196,8.8816,8.9054,63419,0
2015-10-15,8.9801,8.9801,8.8486,8.889,161286,0
2015-10-16,8.8816,8.9951,8.8641,8.9801,80462,0
2015-10-19,8.9801,9.0778,8.9623,9.0524,65103,0
2015-10-20,9.0619,9.0947,8.9951,9.0449,64485,0
2015-10-21,9.0947,9.0947,8.9388,8.9539,85573,0
2015-10-22,9.0196,9.1436,9.0121,9.0853,67315,0
2015-10-23,9.1685,9.1849,9.1186,9.1436,68533,0
2015-10-26,9.1263,9.1263,9.0045,9.0121,36639,0
2015-10-27,9.028,9.028,8.9138,8.9388,77784,0
2015-10-28,8.9801,9.0196,8.9464,8.9801,61470,0
2015-10-29,8.9464,9.028,8.9294,8.9464,53681,0
2015-10-30,8.9294,8.9717,8.9138,8.9623,59522,0
2015-11-02,8.9867,9.0449,8.9801,9.0365,38884,0
2015-11-03,9.0449,9.0947,9.0121,9.0778,67315,0
2015-11-04,9.0853,9.1436,9.0619,9.0619,71540,0
2015-11-05,9.0947,9.1032,9.0196,9.0365,33720,0
2015-11-06,9.0365,9.0365,8.9801,9.0121,43212,0
2015-11-09,9.028,9.0619,8.9717,9.0524,100786,0
2015-11-10,9.0365,9.0778,9.0045,9.0449,85331,0
2015-11-11,9.0693,9.0853,8.9294,8.9294,96529,0
2015-11-12,8.9054,8.9464,8.8486,8.8558,62690,0
2015-11-13,8.8394,8.8394,8.7732,8.7981,43334,0
2015-11-16,8.7981,8.8228,8.7907,8.8228,50759,0
2015-11-17,8.8641,8.9388,8.8486,8.9209,61594,0
2015-11-18,8.9388,8.9388,8.7824,8.8156,270230,0
2015-11-19,8.8064,8.8725,8.8064,8.8725,54048,0
2015-11-20,8.8725,8.9138,8.8725,8.889,42847,0
2015-11-23,8.9054,8.9717,8.8816,8.9539,111623,0
2015-11-24,8.9209,9.1032,8.889,9.0947,236389,0
2015-11-25,9.0524,9.0693,9.0045,9.0121,37126,0
2015-11-27,9.0365,9.0365,8.9539,8.9801,20694,0
2015-11-30,8.9539,8.9951,8.9138,8.9867,68776,0
2015-12-01,9.0121,9.0693,8.9951,9.0619,51021,0
2015-12-02,9.028,9.0619,8.9539,9.0449,76053,0
2015-12-03,9.0449,9.0449,8.9138,8.9138,63808,0
2015-12-04,8.9209,8.9801,8.8725,8.9801,43091,0
2015-12-07,8.9209,8.9388,8.8486,8.9054,81556,0
2015-12-08,8.8641,8.8816,8.7907,8.8816,93319,0
2015-12-09,8.8641,8.9138,8.7732,8.7981,46621,0
2015-12-10,8.8064,8.8816,8.7824,8.7824,43822,0
2015-12-11,8.7586,8.7981,8.732,8.765,76443,0
2015-12-14,8.7907,8.7907,8.6421,8.7162,66454,0
2015-12-15,8.7907,8.7981,8.732,8.7586,61470,0
2015-12-16,8.8156,8.9623,8.7256,8.9539,177963,0
2015-12-17,8.9388,8.9388,8.8228,8.8312,90198,0
2015-12-18,8.8312,8.8312,8.765,8.7907,60255,0
2015-12-21,8.8486,8.8816,8.7256,8.7494,64637,0
2015-12-22,8.7824,8.8064,8.6992,8.7981,169103,0
2015-12-23,8.8312,8.9539,8.8312,8.9388,104199,0
2015-12-24,8.889,8.9388,8.8558,8.9054,57121,0
2015-12-28,8.8816,8.9138,8.7494,8.8064,131154,0
2015-12-29,8.8651,8.9332,8.8651,8.9082,121940,0
2015-12-30,8.8651,8.9247,8.832,8.8742,95083,0
2015-12-31,8.832,8.8651,8.7732,8.8156,121204,0
2016-01-04,8.6636,8.7127,8.5957,8.6887,87914,0
2016-01-05,8.7228,8.7476,8.6887,8.7476,27721,0
2016-01-06,8.6805,8.7055,8.6466,8.6636,44810,0
2016-01-07,8.5617,8.577,8.4775,8.5198,74961,0
2016-01-08,8.4949,8.5278,8.3683,8.3683,90232,0
2016-01-11,8.4098,8.4186,8.2247,8.2581,85740,0
2016-01-12,8.3432,8.3597,8.1993,8.3006,82656,0
2016-01-13,8.3171,8.3388,8.1487,8.1487,78336,0
2016-01-14,8.1319,8.1993,7.9801,8.1741,193151,0
2016-01-15,8.0055,8.0055,7.8704,7.9463,118994,0
2016-01-19,8.0306,8.0644,7.8283,7.9294,104439,0
2016-01-20,7.7608,7.7608,7.4064,7.6425,215009,0
2016-01-21,7.71,7.8283,7.6764,7.7522,125887,0
2016-01-22,7.8283,7.9969,7.8283,7.9884,132801,0
2016-01-25,7.9969,7.9969,7.8957,7.9125,50537,0
2016-01-26,7.9547,8.0982,7.9209,8.0982,99318,0
2016-01-27,8.1066,8.1741,8.039,8.0982,103263,0
2016-01-28,8.1572,8.1741,8.0559,8.0982,95198,0
2016-01-29,8.1572,8.233,8.115,8.233,44673,0
2016-02-01,8.2076,8.2668,8.1487,8.2581,88212,0
2016-02-02,8.1909,8.1909,8.0644,8.0728,62017,0
2016-02-03,8.1319,8.1319,7.9716,8.1234,48449,0
2016-02-04,8.0982,8.1234,7.9969,7.9969,149000,0
2016-02-05,7.9801,7.9884,7.786,7.8283,94569,0
2016-02-08,7.7268,7.7859,7.575,7.6342,76255,0
2016-02-09,7.5919,7.6595,7.5582,7.6004,58910,0
2016-02-10,7.6764,7.6848,7.5919,7.6257,48815,0
2016-02-11,7.5413,7.5413,7.4149,7.4906,77424,0
2016-02-12,7.5582,7.5582,7.4894,7.5413,43267,0
2016-02-16,7.6088,7.6679,7.5835,7.6679,53353,0
2016-02-17,7.7859,7.8787,7.7608,7.8787,96089,0
2016-02-18,7.9125,7.9125,7.8196,7.8621,43389,0
2016-02-19,7.8366,7.9463,7.8196,7.9209,79688,0
2016-02-22,8.0055,8.0138,7.9801,7.9884,31487,0
2016-02-23,7.9884,7.9969,7.9547,7.9884,66069,0
2016-02-24,7.9294,8.0055,7.8871,8.0055,38539,0
2016-02-25,8.0306,8.0982,7.9547,8.0728,53303,0
2016-02-26,8.115,8.1353,8.0558,8.1234,32586,0
2016-02-29,8.0728,8.0982,8.0306,8.0558,42748,0
2016-03-01,8.115,8.2505,8.077,8.2505,50960,0
2016-03-02,8.2162,8.2668,8.2162,8.2668,25601,0
2016-03-03,8.1993,8.292,8.1825,8.292,43216,0
2016-03-04,8.292,8.3683,8.2799,8.3632,21713,0
2016-03-07,8.3345,8.3683,8.3094,8.3432,28716,0
2016-03-08,8.3432,8.3597,8.2929,8.3345,37352,0
2016-03-09,8.3597,8.3761,8.3171,8.3345,33385,0
2016-03-10,8.3683,8.3856,8.2668,8.3257,38738,0
2016-03-11,8.3936,8.4351,8.3936,8.4351,28001,0
2016-03-14,8.3761,8.4273,8.3761,8.4273,20321,0
2016-03-15,8.3683,8.4012,8.3432,8.3597,34600,0
2016-03-16,8.3345,8.4098,8.3345,8.4012,39737,0
2016-03-17,8.3936,8.5198,8.3779,8.4775,72536,0
2016-03-18,8.5118,8.5118,8.4351,8.4689,30131,0
2016-03-21,8.4438,8.5029,8.4273,8.4859,46580,0
2016-03-22,8.4949,8.5118,8.4273,8.4689,37244,0
2016-03-23,8.4689,8.4859,8.4351,8.4525,43074,0
2016-03-24,8.4351,8.4351,8.3761,8.3847,40485,0
2016-03-28,8.3761,8.4438,8.3761,8.3761,58057,0
2016-03-29,8.3761,8.4689,8.3761,8.4613,56269,0
2016-03-30,8.4775,8.5457,8.4613,8.5198,67900,0
2016-03-31,8.5118,8.6206,8.5118,8.6047,109531,0
2016-04-01,8.5351,8.5868,8.4569,8.5698,81083,0
2016-04-04,8.5351,8.5957,8.4307,8.4569,95151,0
2016-04-05,8.4481,8.4481,8.3613,8.3788,52388,0
2016-04-06,8.4133,8.4394,8.3613,8.422,38919,0
2016-04-07,8.3613,8.4133,8.3353,8.37,24124,0
2016-04-08,8.4307,8.4569,8.3267,8.3699,53794,0
2016-04-11,8.4133,8.4481,8.3613,8.391,47843,0
2016-04-12,8.4133,8.4913,8.4133,8.4831,42659,0
2016-04-13,8.5171,8.5778,8.5001,8.5778,41255,0
2016-04-14,8.561,8.5698,8.5261,8.561,39356,0
2016-04-15,8.5698,8.5868,8.5261,8.5519,51530,0
2016-04-18,8.5001,8.6216,8.5001,8.6216,79755,0
2016-04-19,8.6564,8.6653,8.6072,8.6653,33710,0
2016-04-20,8.6386,8.6386,8.5957,8.6216,47147,0
2016-04-21,8.6386,8.6564,8.5957,8.6127,33519,0
2016-04-22,8.6047,8.6216,8.5351,8.5698,43717,0
2016-04-25,8.5519,8.5698,8.5001,8.5261,55164,0
2016-04-26,8.561,8.5698,8.5171,8.561,55888,0
2016-04-27,8.5868,8.6564,8.5351,8.6047,74655,0
2016-04-28,8.5519,8.5868,8.5001,8.5261,31752,0
2016-04-29,8.5261,8.5351,8.4307,8.4307,44721,0
2016-05-02,8.4481,8.4655,8.4263,8.4569,39963,0
2016-05-03,8.3788,8.4307,8.3267,8.4307,37752,0
2016-05-04,8.3613,8.4133,8.3526,8.37,45070,0
2016-05-05,8.3613,8.3874,8.292,8.3353,115474,0
2016-05-06,8.292,8.3961,8.292,8.3526,65624,0
2016-05-09,8.3267,8.4481,8.3267,8.3526,76619,0
2016-05-10,8.422,8.4569,8.3788,8.4569,33054,0
2016-05-11,8.4394,8.4742,8.4307,8.4394,33859,0
2016-05-12,8.4742,8.4742,8.3961,8.4307,36932,0
2016-05-13,8.422,8.4307,8.3526,8.3526,22024,0
2016-05-16,8.3788,8.422,8.3353,8.3961,31505,0
2016-05-17,8.4133,8.422,8.37,8.37,35506,0
2016-05-18,8.37,8.422,8.3526,8.3961,33896,0
2016-05-19,8.37,8.37,8.3094,8.3353,32426,0
2016-05-20,8.4047,8.4481,8.385,8.4047,38553,0
2016-05-23,8.3788,8.4481,8.3788,8.4047,50794,0
2016-05-24,8.422,8.4913,8.422,8.4569,107374,0
2016-05-25,8.4569,8.5351,8.4569,8.5261,35858,0
2016-05-26,8.5091,8.543,8.4655,8.5091,41476,0
2016-05-27,8.5091,8.544,8.5001,8.5091,27480,0
2016-05-31,8.5351,8.561,8.5171,8.5261,27455,0
2016-06-01,8.4742,8.5698,8.4742,8.5698,34332,0
2016-06-02,8.5351,8.561,8.5001,8.5519,56518,0
2016-06-03,8.5261,8.5376,8.4655,8.5171,102153,0
2016-06-06,8.5001,8.544,8.4913,8.5261,149162,0
2016-06-07,8.5261,8.5698,8.5091,8.5351,174111,0
2016-06-08,8.5351,8.5698,8.5091,8.5519,153281,0
2016-06-09,8.5261,8.5341,8.5001,8.5001,61554,0
2016-06-10,8.4569,8.5091,8.422,8.4655,76196,0
2016-06-13,8.4481,8.4831,8.3613,8.3961,58212,0
2016-06-14,8.3526,8.3961,8.2833,8.2833,92880,0
2016-06-15,8.3006,8.3526,8.2986,8.3094,83646,0
2016-06-16,8.2833,8.3353,8.2138,8.3094,80347,0
2016-06-17,8.3006,8.3613,8.2615,8.344,57153,0
2016-06-20,8.422,8.4913,8.3874,8.4047,85761,0
2016-06-21,8.4569,8.4831,8.4133,8.4655,76437,0
2016-06-22,8.4307,8.4913,8.37,8.4742,75437,0
2016-06-23,8.544,8.544,8.4831,8.5261,67042,0
2016-06-24,8.1792,8.4047,8.1792,8.3353,173719,0
2016-06-27,8.318,8.318,8.1011,8.1966,162879,0
2016-06-28,8.3094,8.37,8.2834,8.37,56129,0
2016-06-29,8.4655,8.4913,8.4394,8.4913,58884,0
2016-06-30,8.5261,8.561,8.4869,8.561,124544,0
2016-07-01,8.5966,8.6056,8.5519,8.6056,94508,0
2016-07-05,8.5252,8.5252,8.3735,8.4358,120294,0
2016-07-06,8.4001,8.4716,8.3735,8.4627,142176,0
2016-07-07,8.4448,8.4895,8.4269,8.4806,168838,0
2016-07-08,8.4895,8.5698,8.4895,8.5519,190613,0
2016-07-11,8.5966,8.6056,8.5252,8.5876,170924,0
2016-07-12,8.6145,8.668,8.5966,8.6412,124467,0
2016-07-13,8.6591,8.668,8.6056,8.6501,84043,0
2016-07-14,8.7127,8.7215,8.6591,8.7036,99302,0
2016-07-15,8.7036,8.7393,8.6501,8.7037,79971,0
2016-07-18,8.766,8.7752,8.6778,8.7577,59687,0
2016-07-19,8.7393,8.7393,8.6769,8.7216,104824,0
2016-07-20,8.7485,8.766,8.7036,8.7393,67809,0
2016-07-21,8.766,8.766,8.6858,8.6947,52838,0
2016-07-22,8.7036,8.7752,8.6947,8.7485,74590,0
2016-07-25,8.7301,8.7485,8.6947,8.7127,40428,0
2016-07-26,8.7127,8.766,8.7036,8.7531,55026,0
2016-07-27,8.7577,8.8017,8.7457,8.7752,56437,0
2016-07-28,8.7393,8.7925,8.7216,8.7577,28509,0
2016-07-29,8.7752,8.8374,8.7577,8.7843,120048,0
2016-08-01,8.7752,8.811,8.7577,8.7843,44211,0
2016-08-02,8.766,8.7722,8.7127,8.7127,26191,0
2016-08-03,8.6947,8.766,8.6769,8.6947,69803,0
2016-08-04,8.6858,8.7127,8.6501,8.668,93852,0
2016-08-05,8.6947,8.7393,8.668,8.7301,149119,0
2016-08-08,8.7925,8.8374,8.7485,8.7843,155555,0
2016-08-09,8.7752,8.8201,8.766,8.7843,71096,0
2016-08-10,8.7843,8.8044,8.7485,8.7843,66330,0
2016-08-11,8.7843,8.7925,8.7577,8.7925,55772,0
2016-08-12,8.811,8.8284,8.766,8.8284,113703,0
2016-08-15,8.811,8.8824,8.811,8.8733,76298,0
2016-08-16,8.8284,8.8558,8.8284,8.8558,49755,0
2016-08-17,8.8733,8.8733,8.7577,8.8641,63584,0
2016-08-18,8.8284,8.8907,8.8284,8.8824,54568,0
2016-08-19,8.8907,8.8907,8.8374,8.8824,77004,0
2016-08-22,8.8824,8.8824,8.8284,8.8466,53720,0
2016-08-23,8.8907,8.9184,8.8733,8.8824,69932,0
2016-08-24,8.9184,8.9266,8.8558,8.8558,77920,0
2016-08-25,8.8824,8.9092,8.8558,8.8641,89044,0
2016-08-26,8.8558,8.8926,8.8466,8.8558,32718,0
2016-08-29,8.8907,8.9,8.8824,8.9,33106,0
2016-08-30,8.8824,8.9,8.8466,8.8733,47367,0
2016-08-31,8.8558,8.9,8.8374,8.8824,59491,0
2016-09-01,8.8824,8.9092,8.8366,8.8558,86847,0
2016-09-02,8.8907,8.9266,8.8824,8.9,82771,0
2016-09-06,8.9454,9.0168,8.9266,8.998,111724,0
2016-09-07,8.998,9.0337,8.998,9.0337,87763,0
2016-09-08,9.0168,9.0253,8.9811,8.9885,70411,0
2016-09-09,8.9623,8.9623,8.8064,8.8201,96861,0
2016-09-12,8.7925,8.9184,8.7925,8.8907,38011,0
2016-09-13,8.8558,8.8558,8.7806,8.7925,88985,0
2016-09-14,8.7843,8.811,8.6591,8.7216,90573,0
2016-09-15,8.7393,8.7925,8.6947,8.7843,88127,0
2016-09-16,8.7925,8.8201,8.7439,8.8017,104069,0
2016-09-19,8.8201,8.8733,8.7925,8.8495,56817,0
2016-09-20,8.8201,8.8641,8.811,8.8284,91624,0
2016-09-21,8.8907,8.9184,8.8312,8.9184,72720,0
2016-09-22,8.9623,9.0168,8.9623,8.9885,66022,0
2016-09-23,8.9885,9.0074,8.9454,8.9914,123981,0
2016-09-26,8.9717,8.9727,8.9,8.9266,110002,0
2016-09-27,8.9092,8.9717,8.8558,8.9717,75749,0
2016-09-28,8.9717,9.0168,8.936,9.0168,77687,0
2016-09-29,8.998,9.0168,8.9529,8.9717,120318,0
2016-09-30,8.9811,9.0609,8.9811,9.0337,96912,0
2016-10-03,9.0619,9.0619,8.9511,8.9877,80091,0
2016-10-04,8.9698,9.0337,8.8962,8.9147,70413,0
2016-10-05,8.9054,8.9511,8.9054,8.9239,36058,0
2016-10-06,8.8962,8.9698,8.8962,8.9239,92248,0
2016-10-07,8.9511,8.9511,8.8595,8.8962,46350,0
2016-10-10,8.9054,8.9332,8.887,8.887,74977,0
2016-10-11,8.8687,8.8687,8.7769,8.7953,50368,0
2016-10-12,8.8504,8.8595,8.8044,8.8411,75950,0
2016-10-13,8.8228,8.8228,8.7402,8.7861,61797,0
2016-10-14,8.8228,8.8962,8.7953,8.7953,97201,0
2016-10-17,8.7953,8.8504,8.731,8.7371,130151,0
2016-10-18,8.8044,8.887,8.7586,8.887,105794,0
2016-10-19,8.8504,8.9332,8.8504,8.8962,66241,0
2016-10-20,8.887,8.9425,8.8687,8.9332,63644,0
2016-10-21,8.9147,8.9239,8.8411,8.9174,70423,0
2016-10-24,8.9791,8.9791,8.9175,8.9425,31157,0
2016-10-25,8.9239,8.9604,8.8962,8.9276,37863,0
2016-10-26,8.8962,8.9548,8.8953,8.9332,74540,0
2016-10-27,8.9791,8.9791,8.9054,8.9239,63249,0
2016-10-28,8.9054,8.9604,8.8779,8.8779,35611,0
2016-10-31,8.8962,8.9239,8.8595,8.8595,65129,0
2016-11-01,8.8962,8.9073,8.8136,8.8504,55949,0
2016-11-02,8.8504,8.8504,8.7494,8.8136,152139,0
2016-11-03,8.7769,8.7769,8.7035,8.7255,48651,0
2016-11-04,8.7035,8.7402,8.685,8.685,80317,0
2016-11-07,8.731,8.7769,8.7127,8.7769,45928,0
2016-11-08,8.7676,8.8504,8.7586,8.8136,55088,0
2016-11-09,8.7127,8.8315,8.7035,8.8136,65503,0
2016-11-10,8.832,8.8595,8.7586,8.8044,140213,0
2016-11-11,8.7676,8.789,8.731,8.7494,56186,0
2016-11-14,8.731,8.7448,8.685,8.7035,76422,0
2016-11-15,8.7035,8.786,8.7035,8.7769,80241,0
2016-11-16,8.7676,8.7896,8.7127,8.7676,71873,0
2016-11-17,8.7494,8.8228,8.7494,8.7861,105087,0
2016-11-18,8.7953,8.832,8.7769,8.7861,36634,0
2016-11-21,8.8044,8.887,8.8044,8.8687,61387,0
2016-11-22,8.8687,8.9425,8.8687,8.9332,93523,0
2016-11-23,8.887,8.9791,8.8779,8.9698,114908,0
2016-11-25,8.9698,9.043,8.9417,9.0253,84813,0
2016-11-28,8.9971,9.0619,8.9791,8.9877,67541,0
2016-11-29,9.0253,9.0619,8.9942,9.0337,128822,0
2016-11-30,9.0065,9.0947,8.9971,8.9971,88116,0
2016-12-01,8.9791,9.0337,8.9511,8.9604,65974,0
2016-12-02,8.9147,8.9791,8.887,8.9054,103440,0
2016-12-05,8.9511,8.9604,8.9147,8.9239,134782,0
2016-12-06,8.9511,9.0524,8.9332,9.0524,134674,0
2016-12-07,9.0619,9.1993,9.0619,9.1993,175554,0
2016-12-08,9.181,9.2175,9.1532,9.181,141528,0
2016-12-09,9.1446,9.2271,9.135,9.1906,162503,0
2016-12-12,9.1446,9.1993,9.135,9.1532,107362,0
2016-12-13,9.1906,9.2271,9.1532,9.2079,177263,0
2016-12-14,9.1628,9.2031,9.0797,9.0891,201546,0
2016-12-15,9.1079,9.1628,9.0797,9.0985,99698,0
2016-12-16,9.0703,9.2357,9.0703,9.2079,194312,0
2016-12-19,9.2453,9.2635,9.1714,9.181,95291,0
2016-12-20,9.2175,9.2175,9.1532,9.1906,146622,0
2016-12-21,9.135,9.2175,9.135,9.1993,94047,0
2016-12-22,9.2175,9.2635,9.1762,9.2539,91886,0
2016-12-23,9.2732,9.2732,9.2175,9.2635,98532,0
2016-12-27,9.2357,9.3096,9.2357,9.2539,212052,0
2016-12-28,9.3154,9.3252,9.2213,9.2213,119382,0
2016-12-29,9.2405,9.2539,9.2031,9.2405,88246,0
2016-12-30,9.2501,9.2501,9.1647,9.2309,67129,0
2017-01-03,9.278,9.2962,9.2309,9.2405,71890,0
2017-01-04,9.2213,9.3154,9.2213,9.3154,98013,0
2017-01-05,9.2309,9.2962,9.2309,9.278,100558,0
2017-01-06,9.2684,9.3722,9.2309,9.3252,115044,0
2017-01-09,9.3526,9.382,9.3252,9.3526,75147,0
2017-01-10,9.3526,9.3605,9.3154,9.3252,73108,0
2017-01-11,9.3428,9.3526,9.3058,9.3428,92275,0
2017-01-12,9.3154,9.336,9.278,9.3154,56004,0
2017-01-13,9.335,9.3624,9.3154,9.3624,133487,0
2017-01-17,9.3428,9.3722,9.3058,9.3526,97323,0
2017-01-18,9.335,9.3517,9.3058,9.3058,78758,0
2017-01-19,9.3428,9.3428,9.2587,9.3154,51599,0
2017-01-20,9.3526,9.3948,9.2962,9.335,124242,0
2017-01-23,9.3722,9.382,9.336,9.3644,81857,0
2017-01-24,9.4095,9.4193,9.382,9.3899,119736,0
2017-01-25,9.4467,9.513,9.4281,9.4663,136367,0
2017-01-26,9.484,9.578,9.4193,9.4751,200388,0
2017-01-27,9.513,9.513,9.4369,9.4771,95013,0
2017-01-30,9.4565,9.4663,9.3997,9.4663,83222,0
2017-01-31,9.4751,9.484,9.4095,9.484,174648,0
2017-02-01,9.4938,9.508,9.3997,9.4369,225728,0
2017-02-02,9.3997,9.4663,9.3997,9.4663,39883,0
2017-02-03,9.504,9.551,9.484,9.513,97345,0
2017-02-06,9.4467,9.4751,9.4281,9.4565,70139,0
2017-02-07,9.4751,9.484,9.3997,9.4369,120150,0
2017-02-08,9.4281,9.484,9.4193,9.484,45797,0
2017-02-09,9.4938,9.559,9.484,9.531,105043,0
2017-02-10,9.541,9.598,9.531,9.598,68514,0
2017-02-13,9.578,9.625,9.568,9.598,55759,0
2017-02-14,9.606,9.672,9.551,9.645,99005,0
2017-02-15,9.598,9.645,9.598,9.635,99919,0
2017-02-16,9.625,9.654,9.606,9.606,103740,0
2017-02-17,9.606,9.625,9.588,9.625,121255,0
2017-02-21,9.625,9.645,9.606,9.635,81346,0
2017-02-22,9.625,9.662,9.611,9.654,60236,0
2017-02-23,9.672,9.719,9.658,9.709,75163,0
2017-02-24,9.682,9.756,9.644,9.701,102265,0
2017-02-27,9.748,9.748,9.716,9.729,78827,0
2017-02-28,9.729,9.766,9.714,9.756,84034,0
2017-03-01,9.813,9.832,9.767,9.774,89373,0
2017-03-02,9.776,9.785,9.691,9.691,88302,0
2017-03-03,9.729,9.785,9.691,9.756,51078,0
2017-03-06,9.709,9.738,9.709,9.729,58202,0
2017-03-07,9.738,9.756,9.682,9.729,49063,0
2017-03-08,9.738,9.776,9.682,9.682,79415,0
2017-03-09,9.738,9.738,9.635,9.682,97271,0
2017-03-10,9.709,9.714,9.672,9.672,49423,0
2017-03-13,9.672,9.738,9.645,9.691,48780,0
2017-03-14,9.672,9.709,9.654,9.691,47622,0
2017-03-15,9.701,9.756,9.672,9.738,102779,0
2017-03-16,9.748,9.766,9.709,9.756,46810,0
2017-03-17,9.766,9.795,9.738,9.795,45133,0
2017-03-20,9.766,9.822,9.766,9.776,51552,0
2017-03-21,9.822,9.851,9.719,9.748,86243,0
2017-03-22,9.738,9.738,9.672,9.682,43302,0
2017-03-23,9.701,9.766,9.682,9.738,67022,0
2017-03-24,9.748,9.827,9.719,9.748,75612,0
2017-03-27,9.691,9.785,9.672,9.785,71419,0
2017-03-28,9.766,9.822,9.709,9.776,98149,0
2017-03-29,9.851,9.851,9.766,9.795,116915,0
2017-03-30,9.822,9.86,9.808,9.86,95632,0
2017-03-31,9.851,9.86,9.813,9.842,103208,0
2017-04-03,9.933,9.933,9.817,9.837,104487,0
2017-04-04,9.817,9.865,9.779,9.865,105823,0
2017-04-05,9.846,9.913,9.827,9.827,134487,0
2017-04-06,9.837,9.903,9.837,9.885,97290,0
2017-04-07,9.885,9.951,9.885,9.942,88458,0
2017-04-10,9.933,9.971,9.933,9.951,63505,0
2017-04-11,9.942,9.981,9.899,9.971,82651,0
2017-04-12,9.981,9.989,9.942,9.961,50950,0
2017-04-13,9.942,9.971,9.885,9.894,65076,0
2017-04-17,9.951,10.019,9.923,10.019,60230,0
2017-04-18,9.942,9.981,9.923,9.942,76999,0
2017-04-19,9.971,9.971,9.913,9.942,87425,0
2017-04-20,9.951,9.999,9.933,9.99,40114,0
2017-04-21,9.951,9.99,9.951,9.971,94565,0
2017-04-24,10.067,10.144,10.019,10.047,121585,0
2017-04-25,10.105,10.201,10.096,10.201,119856,0
2017-04-26,10.192,10.192,10.134,10.144,64010,0
2017-04-27,10.153,10.201,10.134,10.182,71099,0
2017-04-28,10.153,10.192,10.153,10.182,57083,0
2017-05-01,10.172,10.22,10.128,10.211,77887,0
2017-05-02,10.24,10.258,10.211,10.24,73325,0
2017-05-03,10.249,10.258,10.211,10.24,52734,0
2017-05-04,10.268,10.278,10.24,10.24,46148,0
2017-05-05,10.249,10.402,10.249,10.402,52753,0
2017-05-08,10.384,10.384,10.278,10.336,104782,0
2017-05-09,10.345,10.374,10.306,10.364,58653,0
2017-05-10,10.364,10.364,10.288,10.288,96691,0
2017-05-11,10.326,10.336,10.22,10.23,124172,0
2017-05-12,10.211,10.293,10.163,10.211,106220,0
2017-05-15,10.211,10.288,10.192,10.211,70732,0
2017-05-16,10.22,10.258,10.153,10.153,106460,0
2017-05-17,10.115,10.163,10.028,10.057,159345,0
2017-05-18,10.047,10.132,9.99,10.076,62377,0
2017-05-19,10.144,10.24,10.139,10.24,77598,0
2017-05-22,10.326,10.326,10.22,10.258,62100,0
2017-05-23,10.306,10.306,10.205,10.278,156560,0
2017-05-24,10.306,10.311,10.22,10.278,86640,0
2017-05-25,10.288,10.384,10.25,10.354,130794,0
2017-05-26,10.374,10.412,10.307,10.345,62525,0
2017-05-30,10.326,10.369,10.302,10.326,67085,0
2017-05-31,10.393,10.393,10.268,10.336,80644,0
2017-06-01,10.336,10.354,10.278,10.336,68197,0
2017-06-02,10.374,10.374,10.268,10.316,69290,0
2017-06-05,10.297,10.297,10.258,10.258,55265,0
2017-06-06,10.24,10.264,10.201,10.22,71705,0
2017-06-07,10.23,10.297,10.201,10.258,71337,0
2017-06-08,10.249,10.297,10.182,10.268,120973,0
2017-06-09,10.268,10.316,10.23,10.258,136457,0
2017-06-12,10.249,10.268,10.182,10.23,106716,0
2017-06-13,10.24,10.306,10.192,10.306,86727,0
2017-06-14,10.316,10.316,10.249,10.278,88613,0
2017-06-15,10.24,10.258,10.182,10.22,89335,0
2017-06-16,10.258,10.316,10.216,10.306,114865,0
2017-06-19,10.374,10.374,10.316,10.336,71833,0
2017-06-20,10.336,10.354,10.288,10.326,83552,0
2017-06-21,10.336,10.374,10.268,10.345,68466,0
2017-06-22,10.354,10.402,10.268,10.354,53299,0
2017-06-23,10.374,10.417,10.326,10.374,60746,0
2017-06-26,10.412,10.45,10.393,10.422,91879,0
2017-06-27,10.441,10.441,10.374,10.393,102990,0
2017-06-28,10.422,10.45,10.364,10.422,94179,0
2017-06-29,10.45,10.45,10.298,10.316,76296,0
2017-06-30,10.45,10.45,10.345,10.374,150489,0
2017-07-03,10.467,10.506,10.34,10.487,69809,0
2017-07-05,10.438,10.482,10.408,10.457,49681,0
2017-07-06,10.506,10.506,10.271,10.359,295401,0
2017-07-07,10.379,10.428,10.33,10.428,52422,0
2017-07-10,10.428,10.477,10.418,10.428,55199,0
2017-07-11,10.389,10.428,10.389,10.418,37391,0
2017-07-12,10.477,10.565,10.447,10.477,95841,0
2017-07-13,10.477,10.526,10.467,10.526,38956,0
2017-07-14,10.516,10.565,10.496,10.536,56275,0
2017-07-17,10.604,10.614,10.545,10.575,86874,0
2017-07-18,10.604,10.643,10.585,10.634,94566,0
2017-07-19,10.663,10.702,10.634,10.702,31489,0
2017-07-20,10.751,10.751,10.683,10.702,33934,0
2017-07-21,10.712,10.712,10.663,10.712,77234,0
2017-07-24,10.732,10.732,10.663,10.692,70505,0
2017-07-25,10.732,10.751,10.712,10.741,88155,0
2017-07-26,10.781,10.781,10.712,10.734,54296,0
2017-07-27,10.82,10.82,10.692,10.722,68761,0
2017-07-28,10.702,10.702,10.614,10.673,81625,0
2017-07-31,10.751,10.751,10.643,10.663,60732,0
2017-08-01,10.692,10.702,10.624,10.624,66465,0
2017-08-02,10.692,10.732,10.673,10.683,55574,0
2017-08-03,10.712,10.722,10.683,10.683,65000,0
2017-08-04,10.722,10.751,10.683,10.722,26513,0
2017-08-07,10.741,10.751,10.702,10.751,41413,0
2017-08-08,10.751,10.8,10.726,10.781,68483,0
2017-08-09,10.761,10.761,10.683,10.712,42027,0
2017-08-10,10.683,10.702,10.438,10.477,102230,0
2017-08-11,10.34,10.536,10.242,10.487,158850,0
2017-08-14,10.536,10.585,10.506,10.536,67905,0
2017-08-15,10.555,10.565,10.477,10.545,68040,0
2017-08-16,10.565,10.604,10.536,10.565,58151,0
2017-08-17,10.536,10.585,10.487,10.487,65489,0
2017-08-18,10.477,10.487,10.408,10.477,37474,0
2017-08-21,10.467,10.506,10.418,10.418,57683,0
2017-08-22,10.467,10.555,10.462,10.555,38102,0
2017-08-23,10.526,10.634,10.526,10.634,52368,0
2017-08-24,10.643,10.648,10.62,10.634,44722,0
2017-08-25,10.663,10.712,10.624,10.712,66861,0
2017-08-28,10.702,10.722,10.643,10.663,112149,0
2017-08-29,10.624,10.702,10.624,10.692,74709,0
2017-08-30,10.683,10.722,10.663,10.692,44000,0
2017-08-31,10.761,10.82,10.741,10.8,52556,0
2017-09-01,10.82,10.888,10.781,10.879,57843,0
2017-09-05,10.859,10.864,10.722,10.722,60584,0
2017-09-06,10.751,10.81,10.722,10.81,46504,0
2017-09-07,10.81,10.849,10.762,10.794,63143,0
2017-09-08,10.79,10.849,10.771,10.82,56805,0
2017-09-11,10.928,10.928,10.859,10.928,29931,0
2017-09-12,10.967,10.996,10.947,10.977,66300,0
2017-09-13,10.928,11.016,10.898,10.898,58030,0
2017-09-14,10.937,10.986,10.918,10.937,95142,0
2017-09-15,10.937,10.996,10.928,10.977,75174,0
2017-09-18,10.986,11.089,10.986,11.055,120454,0
2017-09-19,11.124,11.173,11.026,11.133,120566,0
2017-09-20,11.133,11.153,11.114,11.153,116028,0
2017-09-21,11.182,11.182,11.094,11.104,73715,0
2017-09-22,11.094,11.163,11.094,11.163,106123,0
2017-09-25,11.163,11.173,11.114,11.173,50123,0
2017-09-26,11.163,11.203,11.143,11.173,106386,0
2017-09-27,11.182,11.182,11.148,11.163,66159,0
2017-09-28,11.173,11.212,11.148,11.212,61399,0
2017-09-29,11.212,11.29,11.205,11.28,74194,0
2017-10-02,11.29,11.369,11.271,11.3,94224,0
2017-10-03,11.32,11.35,11.3,11.35,104666,0
2017-10-04,11.31,11.35,11.26,11.26,41715,0
2017-10-05,11.27,11.31,11.25,11.31,56792,0
2017-10-06,11.33,11.33,11.2468,11.29,72229,0
2017-10-09,11.26,11.4,11.26,11.33,66454,0
2017-10-10,11.39,11.395,11.3208,11.37,60403,0
2017-10-11,11.38,11.41,11.29,11.29,57160,0
2017-10-12,11.33,11.37,11.27,11.28,91396,0
2017-10-13,11.33,11.4,11.29,11.34,55077,0
2017-10-16,11.37,11.37,11.31,11.35,70082,0
2017-10-17,11.37,11.42,11.31,11.41,69283,0
2017-10-18,11.46,11.46,11.4,11.44,51671,0
2017-10-19,11.44,11.44,11.36,11.39,44747,0
2017-10-20,11.44,11.44,11.35,11.37,68570,0
2017-10-23,11.37,11.43,11.36,11.4,27253,0
2017-10-24,11.43,11.47,11.39,11.47,53988,0
2017-10-25,11.5,11.53,11.38,11.4,47974,0
2017-10-26,11.47,11.48,11.39,11.43,34261,0
2017-10-27,11.43,11.48,11.41,11.41,49094,0
2017-10-30,11.39,11.46,11.39,11.44,37921,0
2017-10-31,11.49,11.52,11.4,11.52,45041,0
2017-11-01,11.55,11.57,11.47,11.5,51353,0
2017-11-02,11.48,11.5,11.42,11.5,26743,0
2017-11-03,11.5,11.51,11.4572,11.47,50929,0
2017-11-06,11.43,11.51,11.43,11.47,40267,0
2017-11-07,11.47,11.51,11.4,11.51,39039,0
2017-11-08,11.52,11.53,11.42,11.45,36234,0
2017-11-09,11.41,11.44,11.3,11.42,53488,0
2017-11-10,11.33,11.43,11.25,11.29,76733,0
