Date,Open,High,Low,Close,Volume,OpenInt
2007-07-25,10.294,10.294,10.294,10.294,0,0
2007-07-27,10.294,10.301,10.294,10.294,1164537,0
2007-07-30,10.301,10.301,10.294,10.294,57894,0
2007-07-31,10.301,10.301,10.294,10.294,70325,0
2007-08-01,10.294,10.301,10.294,10.294,71107,0
2007-08-02,10.294,10.301,10.294,10.294,638807,0
2007-08-03,10.301,10.301,10.294,10.294,201085,0
2007-08-06,10.294,10.301,10.294,10.294,91509,0
2007-08-07,10.294,10.301,10.294,10.294,72274,0
2007-08-08,10.294,10.301,10.294,10.301,23317,0
2007-08-09,10.294,10.301,10.294,10.294,111323,0
2007-08-10,10.294,10.301,10.294,10.294,191172,0
2007-08-13,10.294,10.301,10.294,10.294,23119,0
2007-08-14,10.294,10.301,10.294,10.294,85678,0
2007-08-15,10.294,10.301,10.294,10.294,158926,0
2007-08-16,10.294,10.301,10.294,10.294,875053,0
2007-08-17,10.294,10.301,10.294,10.294,249850,0
2007-08-20,10.294,10.306,10.294,10.294,145518,0
2007-08-21,10.294,10.301,10.294,10.294,62170,0
2007-08-22,10.294,10.306,10.294,10.294,84123,0
2007-08-23,10.294,10.301,10.294,10.294,110741,0
2007-08-24,10.294,10.306,10.294,10.294,184181,0
2007-08-27,10.294,10.306,10.294,10.294,252765,0
2007-08-28,10.306,10.321,10.294,10.294,89172,0
2007-08-29,10.279,10.279,10.09,10.093,820655,0
2007-08-30,10.093,10.279,10.093,10.171,73248,0
2007-08-31,10.294,10.34,10.267,10.294,349123,0
2007-09-04,10.286,10.335,10.113,10.217,151542,0
2007-09-05,10.166,10.294,10.036,10.247,127447,0
2007-09-06,10.24,10.291,10.123,10.145,53816,0
2007-09-07,10.139,10.24,10.04,10.188,66249,0
2007-09-10,10.24,10.24,10.149,10.217,25449,0
2007-09-11,10.217,10.294,10.149,10.175,86456,0
2007-09-12,10.139,10.171,9.821,9.991,101806,0
2007-09-13,10.036,10.193,10.036,10.193,33417,0
2007-09-14,10.113,10.193,10.09,10.181,38468,0
2007-09-17,10.166,10.202,10.04,10.202,68387,0
2007-09-18,10.2,10.2,10.036,10.161,92095,0
2007-09-19,10.193,10.193,10.109,10.188,64696,0
2007-09-20,10.188,10.193,9.935,10.09,82185,0
2007-09-21,10.166,10.181,9.889,9.935,77520,0
2007-09-24,9.935,9.965,9.3209,9.502,353014,0
2007-09-25,9.4507,10.011,9.4339,9.84,144941,0
2007-09-26,9.894,10.058,9.732,9.927,116961,0
2007-09-27,9.98,10.027,9.94,10.011,50707,0
2007-09-28,10.03,10.084,9.904,9.95,57121,0
2007-10-01,9.829,10.079,9.791,10.079,65670,0
2007-10-02,10.084,10.175,9.94,10.053,33417,0
2007-10-03,10.123,10.123,9.825,9.889,86069,0
2007-10-04,9.872,10.123,9.872,10.123,52844,0
2007-10-05,10.073,10.286,9.985,10.09,77520,0
2007-10-08,10.113,10.237,9.991,10.134,123565,0
2007-10-09,10.217,10.402,10.211,10.294,86456,0
2007-10-10,10.286,10.294,10.2,10.272,207104,0
2007-10-11,10.252,11.138,10.161,10.726,349710,0
2007-10-12,10.604,10.604,10.325,10.325,140461,0
2007-10-15,10.335,10.371,10.181,10.306,103357,0
2007-10-16,10.202,10.345,10.117,10.291,77520,0
2007-10-17,10.306,10.34,10.181,10.291,62752,0
2007-10-18,10.34,10.34,10.047,10.064,81405,0
2007-10-19,10.036,10.047,9.725,9.821,116374,0
2007-10-22,9.678,10.149,9.671,9.821,152311,0
2007-10-23,9.872,10.036,9.763,9.965,84705,0
2007-10-24,9.894,10.023,9.696,9.796,108801,0
2007-10-25,9.879,9.879,9.599,9.763,53624,0
2007-10-26,9.725,9.97,9.657,9.774,107438,0
2007-10-29,9.806,9.909,9.537,9.662,201666,0
2007-10-30,9.678,9.818,9.585,9.716,129586,0
2007-10-31,9.894,9.913,9.737,9.913,89172,0
2007-11-01,9.801,9.98,9.725,9.86,94035,0
2007-11-02,9.818,9.898,9.782,9.791,66444,0
2007-11-05,10.113,10.113,9.774,10.007,96557,0
2007-11-06,9.98,9.985,9.782,9.985,102195,0
2007-11-07,10.007,10.181,9.991,10.07,135028,0
2007-11-08,10.07,10.188,10.064,10.064,110741,0
2007-11-09,10.113,10.113,9.755,9.755,115987,0
2007-11-12,9.935,10.188,9.855,10.016,73051,0
2007-11-13,9.918,9.958,9.678,9.703,59838,0
2007-11-14,9.608,9.909,9.505,9.825,97336,0
2007-11-15,9.894,9.894,9.4597,9.4597,88792,0
2007-11-16,9.4398,9.4865,8.9926,9.1348,137554,0
2007-11-19,9.1348,9.1348,8.5073,8.6786,183014,0
2007-11-20,8.7453,9.1348,8.5443,8.6825,316486,0
2007-11-21,8.6324,8.8272,8.5952,8.6732,163587,0
2007-11-23,8.7179,8.9253,8.6125,8.6631,80822,0
2007-11-26,8.7499,8.8785,8.4102,8.6125,209824,0
2007-11-27,8.5847,8.9364,8.4622,8.797,337666,0
2007-11-28,8.7298,9.0181,8.6943,8.8331,225369,0
2007-11-29,8.871,9.107,8.7298,9.0494,200305,0
2007-11-30,9.1586,9.2822,9.0837,9.2283,267137,0
2007-12-03,9.2657,9.3307,9.1657,9.2225,171362,0
2007-12-04,9.2599,9.2599,8.9394,9.2119,205010,0
2007-12-05,9.2531,9.2599,9.0551,9.2531,278796,0
2007-12-06,9.2493,9.2974,9.0332,9.2493,221294,0
2007-12-07,9.2119,9.4339,9.1586,9.1888,301329,0
2007-12-10,9.1657,9.4507,9.1657,9.4438,281512,0
2007-12-11,9.522,9.653,9.1888,9.372,187874,0
2007-12-12,9.2657,9.3907,9.037,9.2366,239359,0
2007-12-13,9.0741,9.2366,8.7915,8.9624,278796,0
2007-12-14,8.871,8.9926,8.6378,8.6997,244215,0
2007-12-17,8.7453,8.7766,8.4824,8.5548,224009,0
2007-12-18,8.4561,8.6125,8.4207,8.5028,346208,0
2007-12-19,8.4463,8.6061,8.4042,8.4155,430047,0
2007-12-20,8.4402,8.6125,8.359,8.6125,442577,0
2007-12-21,8.6514,8.9318,8.6477,8.8581,399061,0
2007-12-24,8.8162,9.0608,8.7766,9.0447,175048,0
2007-12-26,8.9037,8.97,8.7656,8.97,577018,0
2007-12-27,8.9813,9.0021,8.8432,8.9624,327560,0
2007-12-28,8.957,9.0741,8.8115,8.8952,325039,0
2007-12-31,8.901,8.9505,8.7711,8.9505,349503,0
2008-01-02,8.9813,9.1462,8.9318,9.1462,157741,0
2008-01-03,9.1137,9.315,9.107,9.2822,174948,0
2008-01-04,9.0332,9.3023,9.0332,9.1657,169037,0
2008-01-07,9.1462,9.2119,9.0646,9.1137,124925,0
2008-01-08,9.107,9.2531,8.9364,8.9879,112056,0
2008-01-09,8.8581,9.0058,8.7711,8.9756,107663,0
2008-01-10,8.9505,9.2317,8.9458,9.1462,159474,0
2008-01-11,9.0058,9.2434,9.0058,9.0286,181968,0
2008-01-14,9.1792,9.3101,9.0494,9.2861,125291,0
2008-01-15,9.2366,9.366,9.1271,9.3101,94841,0
2008-01-16,9.2225,9.3062,9.0286,9.0447,100425,0
2008-01-17,9.0332,9.0608,8.4517,8.5952,206996,0
2008-01-18,8.6162,8.7134,8.426,8.4868,144941,0
2008-01-22,8.0394,8.4868,7.6441,8.359,245476,0
2008-01-23,8.184,8.5952,8.0394,8.5952,149385,0
2008-01-24,8.6477,8.656,8.4517,8.656,118802,0
2008-01-25,8.656,8.8785,8.4932,8.6878,134346,0
2008-01-28,8.6878,8.7711,8.5643,8.7235,161255,0
2008-01-29,8.6008,8.957,8.6008,8.8581,160222,0
2008-01-30,8.761,9.0951,8.761,8.9253,153822,0
2008-01-31,8.9037,9.3267,8.6206,9.1947,180570,0
2008-02-01,9.2657,9.4597,9.107,9.4202,156205,0
2008-02-04,9.4202,9.4202,8.9037,9.1657,206625,0
2008-02-05,9.0608,9.1348,8.957,8.9813,89227,0
2008-02-06,9.0332,9.1271,8.8376,8.9394,106855,0
2008-02-07,8.7824,9.2052,8.7824,9.1586,124245,0
2008-02-08,9.1676,9.1676,8.9662,9.0684,129056,0
2008-02-11,9.0332,9.4134,9.0114,9.2531,201666,0
2008-02-12,9.2283,9.2929,9.1308,9.1396,70910,0
2008-02-13,8.9624,9.2531,8.9318,9.0902,107828,0
2008-02-14,9.153,9.153,8.6125,8.7051,104149,0
2008-02-15,8.5443,8.5952,8.3237,8.4824,184283,0
2008-02-19,8.4622,8.5952,8.3909,8.426,190013,0
2008-02-20,8.4463,8.4983,8.2664,8.4868,162810,0
2008-02-21,8.4983,8.6008,8.3434,8.3909,124334,0
2008-02-22,8.374,8.4932,8.287,8.4932,160243,0
2008-02-25,8.5294,8.6414,8.3178,8.4102,298318,0
2008-02-26,8.3909,8.5907,8.3909,8.56,194476,0
2008-02-27,8.4402,8.5907,8.4402,8.5847,115596,0
2008-02-28,8.5443,8.7179,8.5443,8.6477,149406,0
2008-02-29,8.5847,8.5847,8.3952,8.4004,152512,0
2008-03-03,8.3376,8.883,8.3237,8.4102,143186,0
2008-03-04,8.3909,8.4774,8.2971,8.4517,114115,0
2008-03-05,8.538,8.6206,8.4517,8.5132,139779,0
2008-03-06,8.5294,8.5294,8.2776,8.2936,85875,0
2008-03-07,8.184,8.4359,8.1212,8.2456,147463,0
2008-03-10,8.1331,8.2189,7.8899,7.9275,151638,0
2008-03-11,8.0552,8.2261,7.9826,8.2261,162030,0
2008-03-12,8.2364,8.3282,8.0614,8.0662,85689,0
2008-03-13,7.9582,8.1589,7.8226,8.1023,99085,0
2008-03-14,8.4004,8.4004,7.8599,7.9992,116864,0
2008-03-17,7.8226,7.9021,7.5715,7.7511,142016,0
2008-03-18,7.8348,8.0085,7.8039,7.9211,242368,0
2008-03-19,8.0495,8.0756,7.9048,7.946,125894,0
2008-03-20,7.9322,8.0712,7.8965,8.0662,81989,0
2008-03-24,7.946,8.3694,7.946,8.231,189619,0
2008-03-25,8.231,8.364,8.1173,8.2776,153791,0
2008-03-26,8.2971,8.2971,8.1331,8.2045,112104,0
2008-03-27,8.1684,8.4402,8.1684,8.2712,89172,0
2008-03-28,8.3539,8.364,8.2456,8.2712,55374,0
2008-03-31,8.364,8.364,8.231,8.3539,61197,0
2008-04-01,8.3952,8.6997,8.3952,8.5952,152228,0
2008-04-02,8.6732,8.7453,8.5443,8.7179,128128,0
2008-04-03,8.5847,8.8479,8.5847,8.8272,144743,0
2008-04-04,8.8479,8.8896,8.6878,8.8376,93453,0
2008-04-07,8.8272,8.9318,8.7051,8.8272,93257,0
2008-04-08,8.8115,8.8479,8.7298,8.797,66636,0
2008-04-09,8.7089,8.8272,8.5643,8.6631,89760,0
2008-04-10,8.6061,8.7824,8.6061,8.6206,63531,0
2008-04-11,8.4676,8.6125,8.374,8.4868,75769,0
2008-04-14,8.4359,8.5294,8.2776,8.3237,109632,0
2008-04-15,8.374,8.4207,8.2936,8.374,87237,0
2008-04-16,8.4463,8.5189,8.374,8.5073,126024,0
2008-04-17,8.5237,8.5907,8.4561,8.5907,102496,0
2008-04-18,8.6786,8.9037,8.6786,8.7051,141645,0
2008-04-21,8.7235,8.7354,8.626,8.7354,65776,0
2008-04-22,8.7389,8.761,8.6514,8.7235,117407,0
2008-04-23,8.6786,8.8523,8.6786,8.8523,124015,0
2008-04-24,8.8581,8.9037,8.7711,8.8896,110932,0
2008-04-25,8.9879,9.0227,8.8162,8.871,122589,0
2008-04-28,8.9458,8.957,8.8331,8.8896,88059,0
2008-04-29,8.8115,8.8952,8.797,8.8785,100950,0
2008-04-30,8.957,9.3101,8.8785,8.9196,204182,0
2008-05-01,8.9926,9.1723,8.9756,9.1271,140989,0
2008-05-02,9.1792,9.2657,9.1137,9.2657,127128,0
2008-05-05,9.2052,9.2657,9.1348,9.2225,136145,0
2008-05-06,9.2657,9.2657,9.1888,9.2013,78877,0
2008-05-07,9.1858,9.2283,9.0741,9.0741,120643,0
2008-05-08,9.1792,9.2119,9.0741,9.2119,74161,0
2008-05-09,9.2283,9.2861,9.1271,9.2861,114980,0
2008-05-12,9.2755,9.3454,9.153,9.3454,119716,0
2008-05-13,9.3404,9.3581,9.1308,9.1792,128529,0
2008-05-14,9.1657,9.1975,9.0646,9.1396,100539,0
2008-05-15,9.0902,9.1723,9.0902,9.1031,71022,0
2008-05-16,9.107,9.1396,9.0058,9.0789,100864,0
2008-05-19,9.0608,9.1657,9.0551,9.0789,115108,0
2008-05-20,9.0114,9.037,8.9813,8.9879,122885,0
2008-05-21,9.0181,9.0286,8.9253,8.9253,141731,0
2008-05-22,8.9662,9.0227,8.9253,8.9662,168645,0
2008-05-23,9.0447,9.0447,8.9064,9.0058,152981,0
2008-05-27,9.0058,9.0332,8.8896,8.9662,141294,0
2008-05-28,8.9394,9.0646,8.9037,9.0181,114750,0
2008-05-29,9.0058,9.1308,8.9813,9.0837,93054,0
2008-05-30,9.0646,9.2283,9.0646,9.2225,158268,0
2008-06-02,9.1947,9.3966,9.1348,9.366,151811,0
2008-06-03,9.3966,9.4202,9.3209,9.3581,157467,0
2008-06-04,9.3996,9.4924,9.3267,9.3779,153578,0
2008-06-05,9.4202,9.4597,9.3267,9.366,105917,0
2008-06-06,9.4134,9.4765,9.1308,9.1586,105959,0
2008-06-09,9.2317,9.2317,8.9253,9.0494,87691,0
2008-06-10,9.0902,9.1586,9.0494,9.1348,104248,0
2008-06-11,8.9879,8.9879,8.6786,8.7354,105157,0
2008-06-12,8.7547,8.8523,8.7298,8.7766,73294,0
2008-06-13,8.9064,8.9364,8.8272,8.8785,65630,0
2008-06-16,8.8785,8.9064,8.8479,8.8896,66985,0
2008-06-17,8.8896,9.1975,8.8162,8.8331,79311,0
2008-06-18,8.873,8.873,8.6631,8.8376,107699,0
2008-06-19,8.8062,8.8479,8.7179,8.8024,61340,0
2008-06-20,8.761,8.7766,8.6414,8.6997,107519,0
2008-06-23,8.6997,8.7547,8.4042,8.4315,106844,0
2008-06-24,8.374,8.5237,8.231,8.2364,123902,0
2008-06-25,8.3796,8.4774,8.3117,8.4102,129905,0
2008-06-26,8.3539,8.4868,8.3117,8.4315,115318,0
2008-06-27,8.3539,8.3846,8.2364,8.2364,78036,0
2008-06-30,8.2364,8.3073,8.1632,8.2499,81363,0
2008-07-01,8.1632,8.4517,8.0712,8.3846,126787,0
2008-07-02,8.5237,8.5237,8.2936,8.3909,118038,0
2008-07-03,8.4622,8.4932,8.2261,8.3434,97262,0
2008-07-07,8.3376,8.3846,7.7617,7.9725,135166,0
2008-07-08,7.9414,8.1372,7.9021,8.0444,116568,0
2008-07-09,8.1281,8.1423,7.9275,7.946,80196,0
2008-07-10,7.9943,8.0394,7.8899,7.9582,92922,0
2008-07-11,7.7672,7.8137,7.6487,7.7731,93813,0
2008-07-14,8.426,8.426,7.1801,7.232,159406,0
2008-07-15,7.2156,7.232,6.7479,7.0052,504154,0
2008-07-16,6.8566,7.3552,6.8566,7.335,259135,0
2008-07-17,7.3389,7.5761,7.3389,7.5096,145712,0
2008-07-18,7.5921,7.7113,7.5237,7.5921,85762,0
2008-07-21,7.6075,7.7113,7.4534,7.5556,112320,0
2008-07-22,7.4593,7.6947,7.4223,7.6487,101552,0
2008-07-23,7.6075,7.8447,7.6075,7.8447,113677,0
2008-07-24,7.9992,7.9992,7.4733,7.6893,132937,0
2008-07-25,7.7258,7.7258,7.4894,7.5921,67840,0
2008-07-28,7.7258,7.7617,7.4118,7.5921,103033,0
2008-07-29,7.6181,7.7058,7.5237,7.7058,114775,0
2008-07-30,7.8087,7.8178,7.6276,7.7731,105018,0
2008-07-31,7.8535,7.8535,7.633,7.6947,62610,0
2008-08-01,7.6531,7.8226,7.6075,7.7058,115914,0
2008-08-04,7.7926,7.7926,7.5612,7.6694,145496,0
2008-08-05,7.7313,7.9372,7.6893,7.9372,174984,0
2008-08-06,7.946,7.9633,7.7201,7.7926,126799,0
2008-08-07,7.7153,7.8447,7.4941,7.5153,110937,0
2008-08-08,7.5556,7.7313,7.5406,7.7313,145011,0
2008-08-11,7.6075,7.7827,7.6075,7.7201,92219,0
2008-08-12,7.7201,7.7617,7.5556,7.6075,110382,0
2008-08-13,7.5921,7.5921,7.3084,7.3084,101175,0
2008-08-14,7.3389,7.4838,7.3389,7.3753,98412,0
2008-08-15,7.4372,7.5041,7.3659,7.4223,123801,0
2008-08-18,7.5351,7.5351,7.257,7.335,131892,0
2008-08-19,7.3615,7.468,7.1846,7.2517,115331,0
2008-08-20,7.3246,7.4118,7.2465,7.4118,83722,0
2008-08-21,7.4118,7.4593,7.3246,7.4593,77739,0
2008-08-22,7.6487,7.6487,7.3753,7.4894,105516,0
2008-08-25,7.4534,7.5041,7.3552,7.4223,67281,0
2008-08-26,7.4223,7.4633,7.2208,7.3498,126928,0
2008-08-27,7.4054,7.4593,7.3659,7.4118,86516,0
2008-08-28,7.468,7.6441,7.4633,7.5715,88163,0
2008-08-29,7.5871,7.5871,7.4633,7.4987,56351,0
2008-09-02,7.4788,7.7058,7.4788,7.6441,95494,0
2008-09-03,7.7113,7.7113,7.4478,7.5556,194005,0
2008-09-04,7.4987,7.675,7.3084,7.4733,146981,0
2008-09-05,7.5351,7.5351,7.232,7.4054,85503,0
2008-09-08,7.6134,7.6134,7.3441,7.468,51516,0
2008-09-09,7.5658,7.5658,7.2827,7.3303,69343,0
2008-09-10,7.4278,7.4278,7.2156,7.3046,158089,0
2008-09-11,7.165,7.165,6.8042,6.8657,159279,0
2008-09-12,6.9688,6.9748,6.7941,6.9487,116088,0
2008-09-15,7.0206,7.0206,6.2746,6.3102,178168,0
2008-09-16,6.2846,6.2846,5.6207,5.8675,335696,0
2008-09-17,5.8165,5.8165,5.1472,5.2243,297302,0
2008-09-18,5.2604,5.5383,4.766,5.5383,386646,0
2008-09-19,6.1766,6.6553,6.0428,6.4237,217533,0
2008-09-22,6.5216,6.5216,5.9346,5.9808,129398,0
2008-09-23,6.0325,6.0325,5.6824,5.8264,214468,0
2008-09-24,5.77,6.1097,5.765,6.1097,136562,0
2008-09-25,6.022,6.3617,6.022,6.1612,163886,0
2008-09-26,6.1097,6.1407,5.8524,5.9962,138932,0
2008-09-29,5.7907,5.8317,4.8949,5.4042,244721,0
2008-09-30,5.5227,5.6566,5.3479,5.6207,165096,0
2008-10-01,5.7081,5.9808,5.5846,5.9808,150111,0
2008-10-02,5.739,5.77,5.5948,5.7081,141708,0
2008-10-03,5.7339,6.017,5.5795,5.7595,245307,0
2008-10-06,5.2039,5.6929,4.8383,5.662,529732,0
2008-10-07,5.5795,5.5795,4.6066,4.7201,290210,0
2008-10-08,4.658,4.658,3.603,4.5192,497450,0
2008-10-09,4.6322,4.6322,4.1073,4.159,350101,0
2008-10-10,4.1178,4.1178,3.2478,3.7213,480318,0
2008-10-13,3.989,4.3753,3.8657,4.2978,248071,0
2008-10-14,4.5038,4.8176,4.4572,4.5756,196311,0
2008-10-15,4.195,4.3956,4.1073,4.2208,170483,0
2008-10-16,4.2208,4.2208,3.7213,4.025,218423,0
2008-10-17,3.989,4.4522,3.989,4.3339,262125,0
2008-10-20,4.55,4.6014,4.3339,4.5297,101778,0
2008-10-21,4.4058,4.653,4.365,4.365,249649,0
2008-10-22,4.2978,4.3132,3.9377,4.025,140411,0
2008-10-23,4.025,4.2876,3.8602,3.9686,246768,0
2008-10-24,3.6545,3.9528,3.603,3.927,102983,0
2008-10-27,3.912,3.9528,3.5414,3.927,155186,0
2008-10-28,4.0869,4.1846,3.7831,4.1846,154995,0
2008-10-29,4.1433,4.3185,4.0302,4.2719,197890,0
2008-10-30,4.3495,4.6993,4.2824,4.3441,321277,0
2008-10-31,4.4008,4.766,4.3956,4.7147,231775,0
2008-11-03,4.6426,4.9205,4.6426,4.787,196799,0
2008-11-04,4.8898,5.1727,4.8898,5.1267,264870,0
2008-11-05,5.1006,5.1214,4.8999,4.9311,204621,0
2008-11-06,4.8642,4.8796,4.514,4.6222,121426,0
2008-11-07,4.55,4.9619,4.514,4.5553,115308,0
2008-11-10,4.7766,4.7766,4.4008,4.612,81883,0
2008-11-11,4.4781,4.514,4.128,4.4264,227392,0
2008-11-12,4.0148,4.1433,3.9633,4.02,148121,0
2008-11-13,3.8965,4.0869,3.6648,4.0816,195704,0
2008-11-14,4.0506,4.1178,3.8657,3.9633,94766,0
2008-11-17,3.9067,3.9067,3.6442,3.6442,136411,0
2008-11-18,3.5672,3.6545,3.3404,3.5465,196622,0
2008-11-19,3.5465,3.5722,3.2222,3.2529,227258,0
2008-11-20,3.145,3.2169,2.8359,2.8568,302399,0
2008-11-21,2.8876,3.0677,2.7743,3.0677,323230,0
2008-11-24,3.0162,3.392,3.0162,3.3455,407011,0
2008-11-25,3.1499,3.3713,3.1499,3.3661,269453,0
2008-11-26,3.2014,3.5566,3.1911,3.5517,117370,0
2008-11-28,3.8346,3.8346,3.5517,3.7472,57218,0
2008-12-01,3.3508,3.5259,3.1863,3.4485,156300,0
2008-12-02,3.2839,3.5875,3.2429,3.4177,178307,0
2008-12-03,3.3354,3.7317,3.2942,3.6957,207806,0
2008-12-04,3.6492,3.7626,3.5309,3.5826,208259,0
2008-12-05,3.5414,3.6594,3.3455,3.6338,181242,0
2008-12-08,3.8037,3.9012,3.6851,3.8397,148783,0
2008-12-09,3.6803,3.8193,3.6389,3.742,110472,0
2008-12-10,3.6803,3.8139,3.5722,3.6851,176613,0
2008-12-11,3.6232,3.7729,3.3455,3.3713,145879,0
2008-12-12,3.2839,3.4228,3.2581,3.4228,269512,0
2008-12-15,3.4228,3.4693,3.3197,3.3455,154121,0
2008-12-16,3.361,3.5517,3.3508,3.5517,268966,0
2008-12-17,3.7264,3.7264,3.4434,3.603,321758,0
2008-12-18,4.0044,4.0044,3.5977,3.6389,290301,0
2008-12-19,3.6389,3.8295,3.6338,3.7472,164853,0
2008-12-22,3.8859,3.8859,3.6545,3.706,134226,0
2008-12-23,3.7317,3.8193,3.7111,3.7369,166745,0
2008-12-24,3.7472,3.8602,3.7317,3.8244,73157,0
2008-12-26,3.8657,3.8913,3.809,3.8397,78824,0
2008-12-29,3.8499,3.927,3.6648,3.7317,208248,0
2008-12-30,3.7317,3.9736,3.7317,3.9582,170714,0
2008-12-31,3.989,4.1537,3.9582,4.0459,190026,0
2009-01-02,4.0459,4.365,4.0459,4.365,70749,0
2009-01-05,4.3441,4.5553,4.3084,4.5346,214594,0
2009-01-06,4.6426,4.8128,4.483,4.6066,283863,0
2009-01-07,4.612,4.612,4.2773,4.2824,106562,0
2009-01-08,4.3753,4.4008,4.2671,4.3904,89037,0
2009-01-09,4.4934,4.4934,4.2926,4.3286,57090,0
2009-01-12,4.4008,4.4008,4.2514,4.3029,61586,0
2009-01-13,4.3495,4.3753,4.2463,4.365,54473,0
2009-01-14,4.2719,4.2719,4.0661,4.123,190906,0
2009-01-15,4.1073,4.1126,3.9067,4.0148,170516,0
2009-01-16,4.1073,4.2567,3.9582,4.0661,108679,0
2009-01-20,4.0661,4.0661,3.7988,3.7988,129053,0
2009-01-21,3.7988,3.922,3.7524,3.8965,140397,0
2009-01-22,3.927,3.9377,3.7882,3.9325,119353,0
2009-01-23,3.7678,3.9172,3.7678,3.9067,124198,0
2009-01-26,3.9839,4.0148,3.8295,3.8657,103600,0
2009-01-27,3.8657,3.9377,3.8553,3.8859,125876,0
2009-01-28,3.9425,4.0661,3.9425,4.0097,149556,0
2009-01-29,3.9633,3.9633,3.912,3.927,134634,0
2009-01-30,3.8913,3.9686,3.8346,3.8657,118301,0
2009-02-02,3.7369,3.8707,3.7369,3.8553,100408,0
2009-02-03,3.8657,3.9786,3.8295,3.9479,179259,0
2009-02-04,3.9839,4.0918,3.8859,3.912,82662,0
2009-02-05,3.8657,3.9993,3.8657,3.9633,61408,0
2009-02-06,4.0713,4.133,3.9686,4.0816,133025,0
2009-02-09,4.1022,4.1178,4.0506,4.0918,58002,0
2009-02-10,4.0302,4.0869,3.8602,3.8657,137793,0
2009-02-11,3.8602,3.9736,3.8602,3.9633,108097,0
2009-02-12,3.9067,3.9582,3.7729,3.9582,109810,0
2009-02-13,3.9325,3.9325,3.8397,3.8451,59850,0
2009-02-17,3.6594,3.7317,3.5052,3.6186,139626,0
2009-02-18,3.5826,3.6186,3.3508,3.5309,104790,0
2009-02-19,3.4485,3.5156,3.3508,3.3767,137291,0
2009-02-20,3.2581,3.3354,3.1243,3.2222,219660,0
2009-02-23,3.1911,3.2634,2.8822,2.9493,256049,0
2009-02-24,2.8876,3.176,2.872,3.145,245742,0
2009-02-25,3.0366,3.2325,3.0109,3.2325,151073,0
2009-02-26,3.2222,3.3197,3.1654,3.1807,136843,0
2009-02-27,2.9907,3.1654,2.9907,3.0936,101941,0
2009-03-02,2.97,3.0162,2.7847,2.8822,192170,0
2009-03-03,2.8876,2.8876,2.6662,2.7486,270082,0
2009-03-04,2.7588,2.8617,2.7024,2.8156,155843,0
2009-03-05,2.6765,2.7126,2.5683,2.5994,234188,0
2009-03-06,2.6096,2.7281,2.4398,2.625,255673,0
2009-03-09,2.5427,2.6662,2.4708,2.5941,338109,0
2009-03-10,2.6044,2.8359,2.6044,2.8359,521450,0
2009-03-11,2.7537,2.7537,2.5994,2.6662,193044,0
2009-03-12,2.6508,2.8259,2.5994,2.8103,440641,0
2009-03-13,2.8103,2.8772,2.7486,2.8772,133307,0
2009-03-16,2.8981,2.9597,2.8568,2.8772,86707,0
2009-03-17,2.8413,2.9597,2.8359,2.9597,86456,0
2009-03-18,2.9748,3.0936,2.8822,3.0366,244716,0
2009-03-19,3.0266,3.0625,2.9852,2.9852,125535,0
2009-03-20,2.9852,3.0007,2.867,2.9393,69976,0
2009-03-23,3.0677,3.1704,3.0059,3.1704,98796,0
2009-03-24,3.1087,3.2014,3.1087,3.1605,133207,0
2009-03-25,3.145,3.2685,3.0833,3.1966,79648,0
2009-03-26,3.2839,3.33,3.2066,3.2634,91725,0
2009-03-27,3.2942,3.3045,3.176,3.1911,84317,0
2009-03-30,3.0881,3.1291,3.0213,3.0421,97483,0
2009-03-31,3.1605,3.1911,3.0881,3.1605,121019,0
2009-04-01,3.1349,3.2272,3.0677,3.1807,111180,0
2009-04-02,3.1552,3.361,3.1552,3.3455,238027,0
2009-04-03,3.3455,3.4384,3.3045,3.4124,119819,0
2009-04-06,3.392,3.3973,3.2891,3.3455,73236,0
2009-04-07,3.2839,3.3252,3.2581,3.3045,168925,0
2009-04-08,3.3045,3.361,3.3045,3.3252,195559,0
2009-04-09,3.356,3.5052,3.356,3.5002,97520,0
2009-04-13,3.4693,3.5002,3.3713,3.4898,167932,0
2009-04-14,3.4073,3.4538,3.3455,3.3817,96549,0
2009-04-15,3.3455,3.4434,3.3455,3.4434,78516,0
2009-04-16,3.4641,3.5414,3.4024,3.5414,94494,0
2009-04-17,3.5259,3.5875,3.4846,3.5722,189501,0
2009-04-20,3.5206,3.5206,3.3713,3.3973,224433,0
2009-04-21,3.3661,3.4693,3.3455,3.4693,281886,0
2009-04-22,3.4641,3.5105,3.3661,3.4073,280949,0
2009-04-23,3.4024,3.4434,3.3713,3.4434,209572,0
2009-04-24,3.4743,3.5672,3.4641,3.5309,257979,0
2009-04-27,3.4846,3.5414,3.4331,3.4846,347195,0
2009-04-28,3.4693,3.5105,3.4073,3.4949,307495,0
2009-04-29,3.5414,3.6232,3.5156,3.5774,226637,0
2009-04-30,3.6389,3.6749,3.5566,3.6131,261602,0
2009-05-01,3.6492,3.6698,3.5672,3.6442,129128,0
2009-05-04,3.7007,3.8499,3.6803,3.8397,225472,0
2009-05-05,3.8193,3.8451,3.7882,3.8139,194477,0
2009-05-06,3.8602,3.9067,3.8139,3.8913,246224,0
2009-05-07,3.9582,3.9582,3.8193,3.8499,91778,0
2009-05-08,3.8757,4.0044,3.8707,3.9686,183227,0
2009-05-11,3.9325,3.9528,3.8707,3.9479,135486,0
2009-05-12,3.927,4.0404,3.9172,3.9479,246627,0
2009-05-13,3.912,3.912,3.8037,3.8244,154490,0
2009-05-14,3.6232,3.9067,3.6131,3.8553,83203,0
2009-05-15,3.8451,3.9012,3.7779,3.8451,157656,0
2009-05-18,3.912,3.9993,3.881,3.9839,157366,0
2009-05-19,3.9736,4.0816,3.9528,4.0459,201403,0
2009-05-20,4.1126,4.2002,4.1022,4.1433,656998,0
2009-05-21,4.1073,4.128,4.0302,4.1073,324529,0
2009-05-22,4.0713,4.2208,4.0302,4.1022,214469,0
2009-05-26,4.0869,4.159,4.0816,4.1073,322120,0
2009-05-27,4.123,4.1433,4.0355,4.0459,455470,0
2009-05-28,4.0613,4.133,4.0355,4.0765,456349,0
2009-05-29,4.133,4.2463,4.1178,4.2463,246249,0
2009-06-01,4.2773,4.4628,4.2773,4.365,254941,0
2009-06-02,4.3753,4.4522,4.3441,4.4522,248346,0
2009-06-03,4.3853,4.4522,4.3084,4.4264,351162,0
2009-06-04,4.4008,4.483,4.4008,4.473,155143,0
2009-06-05,4.5707,4.5707,4.4218,4.4781,100551,0
2009-06-08,4.4676,4.4934,4.3904,4.4628,186189,0
2009-06-09,4.4522,4.5346,4.4522,4.5346,227589,0
2009-06-10,4.612,4.612,4.4781,4.5192,225099,0
2009-06-11,4.5346,4.6943,4.5346,4.6635,299282,0
2009-06-12,4.6379,4.7097,4.6168,4.6379,269758,0
2009-06-15,4.6275,4.6275,4.5242,4.5756,281327,0
2009-06-16,4.5553,4.5965,4.4781,4.4781,302697,0
2009-06-17,4.5192,4.5297,4.4367,4.4781,341040,0
2009-06-18,4.4317,4.4317,4.2824,4.2824,249281,0
2009-06-19,4.3597,4.4472,4.3185,4.3753,324758,0
2009-06-22,4.3753,4.3753,4.2413,4.2719,234300,0
2009-06-23,4.2773,4.3132,4.2002,4.2463,115391,0
2009-06-24,4.2463,4.3286,4.2361,4.3238,158863,0
2009-06-25,4.3543,4.4472,4.3238,4.4008,132480,0
2009-06-26,4.4264,4.483,4.3238,4.483,150590,0
2009-06-29,4.4058,4.5242,4.3904,4.5242,144464,0
2009-06-30,4.5397,4.6066,4.4781,4.5242,283951,0
2009-07-01,4.5553,4.5911,4.4984,4.5809,244455,0
2009-07-02,4.5756,4.5809,4.4885,4.5809,253773,0
2009-07-06,4.5397,4.612,4.3185,4.4984,276205,0
2009-07-07,4.4984,4.4984,4.3339,4.3495,121556,0
2009-07-08,4.4058,4.4058,4.231,4.2671,139730,0
2009-07-09,4.3495,4.365,4.2978,4.3495,90999,0
2009-07-10,4.3238,4.3956,4.2619,4.3543,66545,0
2009-07-13,4.4264,4.4522,4.3801,4.4522,53405,0
2009-07-14,4.4781,4.5809,4.4628,4.5707,150967,0
2009-07-15,4.5653,4.7147,4.5653,4.6837,262604,0
2009-07-16,4.658,4.766,4.6379,4.7405,206595,0
2009-07-17,4.787,4.787,4.6788,4.7715,132303,0
2009-07-20,4.8278,4.8587,4.7252,4.8587,174286,0
2009-07-21,4.9055,4.9055,4.7555,4.8128,114842,0
2009-07-22,4.7612,4.8383,4.7612,4.8128,45497,0
2009-07-23,4.7817,4.9773,4.7817,4.9773,181428,0
2009-07-24,4.9822,5.0135,4.926,5.0079,120696,0
2009-07-27,5.0135,5.0492,4.9362,4.9362,139732,0
2009-07-28,4.8949,4.9773,4.8846,4.9205,309389,0
2009-07-29,4.9362,4.9619,4.8229,4.8278,170791,0
2009-07-30,4.8846,5.0906,4.8846,4.9822,165070,0
2009-07-31,4.9979,5.0445,4.926,4.9926,116416,0
2009-08-03,5.0959,5.3428,5.0803,5.2965,161132,0
2009-08-04,5.2808,5.2864,5.0595,5.111,330101,0
2009-08-05,5.142,5.1575,5.0183,5.075,148697,0
2009-08-06,5.1371,5.1371,5.0803,5.111,114475,0
2009-08-07,5.214,5.3221,5.1163,5.1884,168201,0
2009-08-10,5.1984,5.1984,5.0699,5.1371,128442,0
2009-08-11,5.1371,5.2653,5.0906,5.1677,159540,0
2009-08-12,5.1472,5.2501,5.1472,5.2348,149936,0
2009-08-13,5.291,5.2965,5.219,5.2653,188357,0
2009-08-14,5.255,5.2808,5.1782,5.255,102052,0
2009-08-17,5.1472,5.1472,5.0183,5.0906,137897,0
2009-08-18,5.1267,5.1832,5.0959,5.1267,98990,0
2009-08-19,5.1371,5.2348,5.1214,5.214,88625,0
2009-08-20,5.1727,5.358,5.1575,5.2759,175291,0
2009-08-21,5.2864,5.358,5.2451,5.3221,132698,0
2009-08-24,5.4353,5.4353,5.2759,5.3221,154713,0
2009-08-25,5.3736,5.4249,5.3685,5.4146,119291,0
2009-08-26,5.4249,5.4249,5.3275,5.3685,151021,0
2009-08-27,5.4099,5.4099,5.2395,5.3479,171988,0
2009-08-28,5.3428,5.3529,5.2864,5.3529,165358,0
2009-08-31,5.255,5.3221,5.1884,5.3171,126147,0
2009-09-01,5.2965,5.3378,5.1832,5.1984,134892,0
2009-09-02,5.1984,5.1984,5.0803,5.1316,219145,0
2009-09-03,5.1371,5.219,5.1267,5.1936,111169,0
2009-09-04,5.2293,5.3529,5.2039,5.3171,83333,0
2009-09-08,5.3171,5.4559,5.3171,5.4559,163720,0
2009-09-09,5.4714,5.6309,5.4042,5.6259,255080,0
2009-09-10,5.662,5.765,5.5486,5.7546,170966,0
2009-09-11,5.8061,5.8111,5.6874,5.765,173539,0
2009-09-14,5.662,5.7287,5.6154,5.6977,122220,0
2009-09-15,5.6929,5.7235,5.6361,5.6824,319137,0
2009-09-16,5.7185,5.765,5.6824,5.703,239057,0
2009-09-17,5.662,5.7081,5.6412,5.6412,220934,0
2009-09-18,5.6154,5.739,5.6105,5.7081,282082,0
2009-09-21,5.4969,5.5436,5.42,5.4249,256983,0
2009-09-22,5.4301,5.5176,5.4301,5.4509,190648,0
2009-09-23,5.4611,5.5025,5.4509,5.4817,117062,0
2009-09-24,5.5227,5.5227,5.3017,5.3378,155170,0
2009-09-25,5.3479,5.358,5.2348,5.2808,173376,0
2009-09-28,5.3428,5.4042,5.2965,5.4042,143940,0
2009-09-29,5.3994,5.4042,5.3275,5.3736,116245,0
2009-09-30,5.4249,5.4559,5.3529,5.4404,243183,0
2009-10-01,5.4404,5.4559,5.3378,5.3428,256835,0
2009-10-02,4.9877,5.3068,4.8642,5.3068,270739,0
2009-10-05,5.3635,5.3894,5.2604,5.3894,184184,0
2009-10-06,5.3685,5.4661,5.3685,5.4611,168584,0
2009-10-07,5.4559,5.5074,5.4559,5.5074,100168,0
2009-10-08,5.5126,5.533,5.3994,5.4969,159874,0
2009-10-09,5.4457,5.533,5.4353,5.5025,87401,0
2009-10-12,5.5025,5.6004,5.4559,5.5436,169560,0
2009-10-13,5.5383,5.5899,5.4714,5.5899,146123,0
2009-10-14,5.6463,5.662,5.5795,5.6463,135010,0
2009-10-15,5.5693,5.662,5.5693,5.6516,161654,0
2009-10-16,5.6004,5.6463,5.5642,5.5948,95271,0
2009-10-19,5.6361,5.662,5.5948,5.6412,81109,0
2009-10-20,5.6412,5.6463,5.5693,5.6154,97121,0
2009-10-21,5.6004,5.6412,5.5642,5.5693,107604,0
2009-10-22,5.533,5.6259,5.5074,5.5899,126347,0
2009-10-23,5.5948,5.6412,5.5589,5.5589,204862,0
2009-10-26,5.5589,5.6309,5.5126,5.5281,90048,0
2009-10-27,5.4921,5.5538,5.4301,5.4301,104615,0
2009-10-28,5.4301,5.4661,5.3068,5.358,149192,0
2009-10-29,5.4404,5.4869,5.3939,5.4869,99004,0
2009-10-30,5.4099,5.4817,5.255,5.3117,132558,0
2009-11-02,5.3171,5.4559,5.1936,5.2293,193661,0
2009-11-03,5.1727,5.2243,5.1727,5.2243,87391,0
2009-11-04,5.255,5.358,5.255,5.3275,87005,0
2009-11-05,5.3378,5.4457,5.3321,5.4457,74310,0
2009-11-06,5.4611,5.4817,5.4099,5.4817,71971,0
2009-11-09,5.5126,5.5642,5.5126,5.5589,101378,0
2009-11-10,5.533,5.5589,5.5176,5.533,92359,0
2009-11-11,5.5642,5.6004,5.533,5.5846,96688,0
2009-11-12,5.5176,5.6052,5.4611,5.533,108717,0
2009-11-13,5.5227,5.5693,5.5025,5.5126,193354,0
2009-11-16,5.5948,5.6105,5.5486,5.5642,143140,0
2009-11-17,5.533,5.6004,5.5227,5.6004,102211,0
2009-11-18,5.5589,5.6412,5.5383,5.5899,128811,0
2009-11-19,5.5642,5.5795,5.5176,5.5486,90864,0
2009-11-20,5.4661,5.5383,5.4661,5.5025,134293,0
2009-11-23,5.5281,5.5899,5.4969,5.5074,83185,0
2009-11-24,5.5074,5.5693,5.5074,5.5589,101394,0
2009-11-25,5.5642,5.5948,5.533,5.5899,73351,0
2009-11-27,5.4969,5.6052,5.4714,5.5281,43482,0
2009-11-30,5.5745,5.5745,5.4457,5.5227,146736,0
2009-12-01,5.5436,5.6105,5.5436,5.6105,57037,0
2009-12-02,5.6105,5.6412,5.6052,5.6259,79968,0
2009-12-03,5.6105,5.6412,5.5486,5.6052,135876,0
2009-12-04,5.6154,5.6771,5.6154,5.6771,122474,0
2009-12-07,5.6566,5.7235,5.6566,5.6824,112868,0
2009-12-08,5.6566,5.7081,5.6412,5.6669,103327,0
2009-12-09,5.6874,5.7339,5.6566,5.7081,129420,0
2009-12-10,5.7185,5.7443,5.6516,5.7185,150506,0
2009-12-11,5.6977,5.739,5.6977,5.7235,89431,0
2009-12-14,5.7287,5.7852,5.7287,5.7801,169803,0
2009-12-15,5.7133,5.8061,5.7133,5.7852,212427,0
2009-12-16,5.8832,5.9295,5.7801,5.8934,223532,0
2009-12-17,5.8627,5.8988,5.7907,5.8524,161411,0
2009-12-18,5.878,5.9449,5.8627,5.9089,141264,0
2009-12-21,5.8832,5.8832,5.6874,5.7801,183365,0
2009-12-22,5.7749,5.7907,5.6771,5.7907,111833,0
2009-12-23,5.8264,5.8317,5.7907,5.8165,129073,0
2009-12-24,5.8165,5.8317,5.7749,5.7956,53181,0
2009-12-28,5.7749,5.8473,5.7749,5.8111,115391,0
2009-12-29,5.8317,5.8576,5.7852,5.8576,178432,0
2009-12-30,5.8473,5.8832,5.7852,5.8576,120932,0
2009-12-31,5.9089,5.9089,5.7546,5.8111,127743,0
2010-01-04,5.8317,5.9657,5.8215,5.9657,233750,0
2010-01-05,5.9346,6.0529,5.873,6.0529,210811,0
2010-01-06,6.1097,6.1253,6.0118,6.1149,157744,0
2010-01-07,6.1149,6.1149,6.0529,6.0786,101680,0
2010-01-08,6.089,6.089,5.9962,6.0325,118364,0
2010-01-11,6.022,6.0378,5.9243,5.9243,91316,0
2010-01-12,5.8215,5.9295,5.8215,5.8988,196716,0
2010-01-13,5.8883,5.9449,5.8832,5.9141,56512,0
2010-01-14,5.9295,5.9604,5.9192,5.9295,94797,0
2010-01-15,5.9243,5.9295,5.8627,5.9037,116530,0
2010-01-19,5.873,5.9913,5.8165,5.9604,135838,0
2010-01-20,5.9552,5.9552,5.8883,5.9346,95871,0
2010-01-21,5.9552,5.9552,5.8317,5.8832,126059,0
2010-01-22,5.8675,5.8832,5.7185,5.7185,137822,0
2010-01-25,5.7494,5.7956,5.6722,5.6824,105380,0
2010-01-26,5.6771,5.703,5.6004,5.6105,213534,0
2010-01-27,5.6105,5.6259,5.4559,5.5074,203509,0
2010-01-28,5.4817,5.5436,5.2604,5.4969,389237,0
2010-01-29,5.5383,5.5589,5.4714,5.4969,152540,0
2010-02-01,5.5176,5.5538,5.4969,5.5486,82857,0
2010-02-02,5.5436,5.6412,5.5436,5.6309,111253,0
2010-02-03,5.6309,5.6977,5.6004,5.6361,111074,0
2010-02-04,5.6004,5.6004,5.3685,5.4146,129254,0
2010-02-05,5.3635,5.3635,4.9516,5.214,382071,0
2010-02-08,5.1984,5.2759,5.1727,5.1884,109163,0
2010-02-09,5.214,5.291,5.214,5.2653,132662,0
2010-02-10,5.2706,5.3117,5.2039,5.2808,79537,0
2010-02-11,5.2604,5.3221,5.2039,5.3117,64660,0
2010-02-12,5.2604,5.3221,5.2395,5.3171,58298,0
2010-02-16,5.3378,5.3994,5.3378,5.3939,100084,0
2010-02-17,5.4353,5.4714,5.4301,5.4457,65063,0
2010-02-18,5.4509,5.533,5.4457,5.4767,113311,0
2010-02-19,5.4869,5.6154,5.4661,5.5176,88306,0
2010-02-22,5.5281,5.5642,5.4869,5.5281,76664,0
2010-02-23,5.5486,5.5486,5.4559,5.5227,144092,0
2010-02-24,5.5486,5.5642,5.5025,5.533,95909,0
2010-02-25,5.4921,5.5538,5.4301,5.5383,53238,0
2010-02-26,5.5538,5.5693,5.5176,5.5642,74165,0
2010-03-01,5.6052,5.662,5.5846,5.6309,88736,0
2010-03-02,5.6516,5.6874,5.6516,5.6566,63873,0
2010-03-03,5.662,5.6874,5.6309,5.6516,97575,0
2010-03-04,5.6669,5.6669,5.6105,5.6207,112911,0
2010-03-05,5.6309,5.7546,5.6309,5.7546,114418,0
2010-03-08,5.7546,5.7907,5.739,5.7907,72282,0
2010-03-09,5.7595,5.8421,5.7443,5.7907,73714,0
2010-03-10,5.8061,5.8367,5.7852,5.8215,58017,0
2010-03-11,5.77,5.8883,5.7443,5.8111,127483,0
2010-03-12,5.8264,5.8675,5.8111,5.8165,75805,0
2010-03-15,5.7907,5.8317,5.7443,5.7749,67170,0
2010-03-16,5.7801,5.9037,5.7801,5.8317,218142,0
2010-03-17,5.8317,5.9037,5.8317,5.8832,107280,0
2010-03-18,5.9089,5.9141,5.8675,5.9141,165345,0
2010-03-19,5.9399,5.9399,5.8061,5.8576,108880,0
2010-03-22,5.7494,5.77,5.6361,5.7443,162950,0
2010-03-23,5.7287,5.765,5.6722,5.7546,151369,0
2010-03-24,5.6874,5.8111,5.6669,5.6824,180293,0
2010-03-25,5.7081,5.8165,5.6207,5.6309,109106,0
2010-03-26,5.6361,5.6977,5.6259,5.6463,106931,0
2010-03-29,5.6722,5.7185,5.662,5.6977,88845,0
2010-03-30,5.7287,5.7494,5.6929,5.703,92122,0
2010-03-31,5.6463,5.7133,5.6463,5.6669,124094,0
2010-04-01,5.6874,5.8008,5.6874,5.7546,212394,0
2010-04-05,5.8111,5.8165,5.7235,5.765,253712,0
2010-04-06,5.7546,5.878,5.739,5.8675,355488,0
2010-04-07,5.8367,5.8576,5.765,5.8111,104941,0
2010-04-08,5.765,5.8675,5.765,5.8675,139576,0
2010-04-09,5.8524,5.9192,5.8473,5.878,140020,0
2010-04-12,5.8832,5.95,5.8473,5.9089,146764,0
2010-04-13,5.8832,5.9243,5.8524,5.9243,79338,0
2010-04-14,5.9243,5.9552,5.8988,5.9243,155163,0
2010-04-15,5.8832,5.9192,5.8473,5.8524,151348,0
2010-04-16,5.7907,5.8421,5.7185,5.765,201834,0
2010-04-19,5.7546,5.7801,5.703,5.7494,87619,0
2010-04-20,5.765,5.8264,5.7546,5.7801,88717,0
2010-04-21,5.7907,5.8317,5.7801,5.8008,164509,0
2010-04-22,5.7852,5.8215,5.7443,5.8215,91835,0
2010-04-23,5.844,5.8807,5.8228,5.8705,128064,0
2010-04-26,5.873,5.9037,5.7907,5.8883,124532,0
2010-04-27,5.8215,5.878,5.7546,5.765,155662,0
2010-04-28,5.77,5.8165,5.739,5.77,120074,0
2010-04-29,5.7907,5.8421,5.7907,5.8061,199210,0
2010-04-30,5.7801,5.8215,5.7133,5.7443,98293,0
2010-05-03,5.703,5.77,5.6824,5.77,106105,0
2010-05-04,5.7546,5.7546,5.6154,5.6516,166841,0
2010-05-05,5.5795,5.6463,5.4559,5.4817,185338,0
2010-05-06,5.3635,5.4509,3.7831,5.0339,331110,0
2010-05-07,5.0445,5.142,4.926,5.0445,208857,0
2010-05-10,5.4767,5.4767,5.2759,5.3529,156491,0
2010-05-11,5.3117,5.3685,5.1782,5.2501,178095,0
2010-05-12,5.2243,5.3788,5.2243,5.3736,98797,0
2010-05-13,5.3838,5.4611,5.3378,5.3378,100445,0
2010-05-14,5.3117,5.3117,5.1984,5.2395,112813,0
2010-05-17,5.2759,5.2864,4.9979,5.1163,262693,0
2010-05-18,5.1677,5.1984,5.0391,5.0855,233319,0
2010-05-19,5.1214,5.1214,4.8898,5.0339,188251,0
2010-05-20,4.9362,4.9362,4.7612,4.7612,203521,0
2010-05-21,4.5604,4.8743,4.5604,4.751,275022,0
2010-05-24,4.7405,4.8949,4.7304,4.8022,176145,0
2010-05-25,4.6685,4.766,4.5553,4.7201,208445,0
2010-05-26,4.7456,4.8537,4.7456,4.792,120911,0
2010-05-27,4.9102,4.9926,4.8949,4.9669,162241,0
2010-05-28,4.9669,4.9979,4.8949,4.9723,131638,0
2010-06-01,4.8898,4.9877,4.8642,4.9205,105705,0
2010-06-02,4.9619,5.0029,4.8999,4.9926,57693,0
2010-06-03,5.0286,5.0595,4.9465,4.9669,125925,0
2010-06-04,4.787,4.9566,4.787,4.7971,119147,0
2010-06-07,4.8128,4.8278,4.6685,4.7097,138131,0
2010-06-08,4.7353,4.7612,4.658,4.751,82147,0
2010-06-09,4.7971,4.9055,4.7612,4.7817,76791,0
2010-06-10,4.8278,4.9669,4.8072,4.9362,109646,0
2010-06-11,4.9055,4.9619,4.8949,4.9619,83994,0
2010-06-14,5.0492,5.0906,4.9102,4.9669,175007,0
2010-06-15,5.0339,5.1316,5.0079,5.1316,182500,0
2010-06-16,5.1214,5.1472,5.0339,5.0855,201384,0
2010-06-17,5.1316,5.1936,5.0906,5.1521,192779,0
2010-06-18,5.1521,5.2395,5.1521,5.214,126583,0
2010-06-21,5.1214,5.1677,5.0544,5.0699,140672,0
2010-06-22,5.0906,5.1163,4.9516,4.9822,78515,0
2010-06-23,4.9669,5.0339,4.9412,5.0183,125831,0
2010-06-24,5.0183,5.0183,4.9412,4.9516,117400,0
2010-06-25,4.9822,5.0183,4.8999,5.0183,170514,0
2010-06-28,5.0391,5.0544,4.926,4.9723,274772,0
2010-06-29,4.8898,4.9773,4.8128,4.8128,110709,0
2010-06-30,4.8708,4.9303,4.7947,4.8436,154901,0
2010-07-01,4.8383,4.8642,4.658,4.8278,256211,0
2010-07-02,4.8949,4.8949,4.7715,4.8176,253241,0
2010-07-06,4.9311,4.9979,4.8743,4.8898,182659,0
2010-07-07,4.9362,5.1521,4.9156,5.0803,99514,0
2010-07-08,5.1006,5.1267,5.0492,5.1267,116038,0
2010-07-09,5.142,5.255,5.1006,5.2451,119138,0
2010-07-12,5.2706,5.2965,5.2088,5.2348,152419,0
2010-07-13,5.2759,5.3221,5.2243,5.255,150489,0
2010-07-14,5.2808,5.2808,5.2243,5.2451,90915,0
2010-07-15,5.2808,5.2864,5.1984,5.2501,127017,0
2010-07-16,5.2706,5.2706,5.2088,5.2243,113695,0
2010-07-19,5.2293,5.2604,5.2039,5.2604,63515,0
2010-07-20,5.2348,5.3017,5.2243,5.3017,107404,0
2010-07-21,5.3275,5.3685,5.2653,5.2706,193071,0
2010-07-22,5.3068,5.4559,5.3068,5.3894,179498,0
2010-07-23,5.4457,5.4457,5.3994,5.4457,226249,0
2010-07-26,5.4869,5.5383,5.4714,5.4921,71552,0
2010-07-27,5.5538,5.5589,5.4714,5.5074,88193,0
2010-07-28,5.5227,5.5693,5.3838,5.5227,104400,0
2010-07-29,5.533,5.5948,5.3788,5.4099,115119,0
2010-07-30,5.3378,5.4457,5.3378,5.4457,112682,0
2010-08-02,5.4767,5.5846,5.4767,5.5693,53225,0
2010-08-03,5.5227,5.6052,5.4661,5.5642,105740,0
2010-08-04,5.5383,5.6052,5.5227,5.6004,68472,0
2010-08-05,5.5383,5.6874,5.4969,5.6004,167146,0
2010-08-06,5.5281,5.662,5.5074,5.6361,78023,0
2010-08-09,5.662,5.6771,5.6154,5.6463,98727,0
2010-08-10,5.5642,5.6771,5.5436,5.6309,87655,0
2010-08-11,5.5538,5.5538,5.3788,5.3788,90490,0
2010-08-12,5.3529,5.4249,5.3171,5.3838,138346,0
2010-08-13,5.3994,5.4301,5.3117,5.4042,63906,0
2010-08-16,5.4042,5.4869,5.3838,5.4817,30871,0
2010-08-17,5.4869,5.5486,5.4714,5.5281,104014,0
2010-08-18,5.5025,5.5846,5.4869,5.5538,108867,0
2010-08-19,5.5227,5.5538,5.4611,5.4921,102582,0
2010-08-20,5.4817,5.5227,5.4509,5.5025,71327,0
2010-08-23,5.5486,5.5846,5.4714,5.5025,127159,0
2010-08-24,5.4611,5.4869,5.3788,5.4509,110901,0
2010-08-25,5.4249,5.4921,5.3736,5.4921,148009,0
2010-08-26,5.4921,5.5176,5.4146,5.4457,88398,0
2010-08-27,5.4611,5.5176,5.4099,5.5176,50335,0
2010-08-30,5.4869,5.533,5.4559,5.4661,54792,0
2010-08-31,5.448,5.506,5.4164,5.4586,62337,0
2010-09-01,5.5074,5.5948,5.5074,5.5745,121288,0
2010-09-02,5.5486,5.6105,5.4969,5.6105,56217,0
2010-09-03,5.6463,5.703,5.6412,5.6874,104478,0
2010-09-07,5.6824,5.6824,5.6207,5.6207,115667,0
2010-09-08,5.6722,5.7443,5.6309,5.6929,101159,0
2010-09-09,5.7852,5.8367,5.739,5.7443,166592,0
2010-09-10,5.7852,5.9141,5.765,5.8215,151553,0
2010-09-13,5.9089,5.9657,5.8832,5.9141,137363,0
2010-09-14,5.9449,5.9707,5.873,5.9449,178995,0
2010-09-15,5.9037,5.9808,5.9037,5.95,127986,0
2010-09-16,5.9962,6.0118,5.873,5.9243,216697,0
2010-09-17,5.9552,5.9962,5.9192,5.9913,99626,0
2010-09-20,5.9913,6.0996,5.9913,6.0634,128183,0
2010-09-21,6.1097,6.1253,6.0378,6.0428,246255,0
2010-09-22,5.9399,5.95,5.8421,5.8473,250360,0
2010-09-23,5.8111,5.873,5.7956,5.8215,242726,0
2010-09-24,5.9037,5.95,5.8675,5.9089,105832,0
2010-09-27,5.95,5.95,5.8421,5.878,163899,0
2010-09-28,5.8832,5.9089,5.8421,5.8832,138918,0
2010-09-29,5.8988,5.9192,5.8473,5.8675,175867,0
2010-09-30,5.9176,5.9496,5.8178,5.8543,288716,0
2010-10-01,5.9089,5.9552,5.8367,5.9141,94558,0
2010-10-04,5.9192,5.9399,5.8367,5.8576,153229,0
2010-10-05,5.8883,5.9707,5.8883,5.9089,252510,0
2010-10-06,5.9346,5.9657,5.9089,5.9295,157588,0
2010-10-07,6.0015,6.017,5.9192,5.9243,197308,0
2010-10-08,5.9399,6.017,5.9346,5.9962,94563,0
2010-10-11,6.022,6.022,5.9707,6.0015,187427,0
2010-10-12,6.0015,6.017,5.9604,5.9913,128545,0
2010-10-13,6.017,6.0841,6.0118,6.0325,180376,0
2010-10-14,6.0272,6.0686,5.9962,6.0378,211391,0
2010-10-15,6.089,6.089,5.9758,6.0066,238901,0
2010-10-18,5.9758,6.0066,5.9295,5.9707,297934,0
2010-10-19,5.8832,5.9604,5.8473,5.8627,238995,0
2010-10-20,5.8421,5.9657,5.8421,5.9192,251079,0
2010-10-21,5.9707,6.0015,5.9243,5.9808,261460,0
2010-10-22,5.9962,6.0272,5.95,5.9808,154241,0
2010-10-25,6.017,6.048,5.9552,5.9657,122165,0
2010-10-26,5.9295,5.9863,5.9089,5.9399,203875,0
2010-10-27,5.9295,5.9913,5.8883,5.9913,126652,0
2010-10-28,5.9913,6.022,5.9295,6.017,116703,0
2010-10-29,6.0166,6.0444,5.9663,6.0388,113913,0
2010-11-01,6.0428,6.0786,5.9707,6.0118,149786,0
2010-11-02,6.0428,6.0686,6.0015,6.0015,138951,0
2010-11-03,5.9808,6.0272,5.9808,6.0118,141930,0
2010-11-04,6.0634,6.0841,6.0378,6.0786,118038,0
2010-11-05,6.0378,6.0786,6.0378,6.0584,100820,0
2010-11-08,5.9962,6.048,5.9962,6.022,173659,0
2010-11-09,6.0066,6.0634,5.9449,6.0118,149238,0
2010-11-10,6.0118,6.048,5.9604,6.017,132817,0
2010-11-11,5.9863,6.017,5.9604,6.017,57061,0
2010-11-12,5.9604,5.9863,5.9295,5.9863,82500,0
2010-11-15,5.9758,6.0066,5.9243,5.9399,110734,0
2010-11-16,5.9399,5.9399,5.7287,5.7852,194508,0
2010-11-17,5.7595,5.8524,5.7595,5.8367,93645,0
2010-11-18,5.9037,5.9192,5.8627,5.8934,151765,0
2010-11-19,5.8524,5.9346,5.8473,5.9295,94879,0
2010-11-22,5.8576,5.9913,5.8576,5.9707,167682,0
2010-11-23,5.8988,5.9346,5.8832,5.9346,85927,0
2010-11-24,5.9449,6.0066,5.8883,5.9863,154204,0
2010-11-26,5.9399,5.9552,5.8934,5.9192,66016,0
2010-11-29,5.8832,5.9089,5.8317,5.873,128720,0
2010-11-30,5.8705,5.8912,5.8178,5.8388,120051,0
2010-12-01,5.9037,5.95,5.8473,5.9243,104343,0
2010-12-02,5.9399,6.0015,5.9037,5.9962,98296,0
2010-12-03,5.9657,5.9758,5.95,5.9707,77975,0
2010-12-06,5.9707,5.9758,5.9243,5.9707,91440,0
2010-12-07,5.9962,6.0325,5.9141,5.9449,104110,0
2010-12-08,5.9707,5.9707,5.5846,5.8264,511585,0
2010-12-09,5.8576,5.8883,5.7956,5.8264,105378,0
2010-12-10,5.8111,5.8576,5.8061,5.8264,141644,0
2010-12-13,5.8367,5.878,5.8264,5.8317,94642,0
2010-12-14,5.8524,5.8883,5.8215,5.8576,125698,0
2010-12-15,5.7749,5.8627,5.7595,5.765,133203,0
2010-12-16,5.7852,5.8367,5.7595,5.7852,100421,0
2010-12-17,5.7749,5.8111,5.765,5.7852,113959,0
2010-12-20,5.8111,5.8627,5.8111,5.8524,143157,0
2010-12-21,5.878,5.9037,5.8421,5.873,107854,0
2010-12-22,5.703,5.7595,5.6771,5.739,155524,0
2010-12-23,5.7339,5.7595,5.6977,5.7133,134884,0
2010-12-27,5.6824,5.7235,5.6722,5.6929,167368,0
2010-12-28,5.7133,5.7235,5.6874,5.7133,118801,0
2010-12-29,5.7103,5.7755,5.7103,5.7649,102423,0
2010-12-30,5.7482,5.7591,5.6943,5.7591,119917,0
2010-12-31,5.7697,5.7697,5.7406,5.7697,83771,0
2011-01-03,5.8264,5.8988,5.8264,5.878,140228,0
2011-01-04,5.8675,5.8988,5.8367,5.878,141039,0
2011-01-05,5.8675,5.9295,5.8524,5.9037,121239,0
2011-01-06,5.8675,5.8883,5.7907,5.8008,115619,0
2011-01-07,5.8421,5.8524,5.7494,5.8061,57466,0
2011-01-10,5.7595,5.7907,5.7443,5.7852,86104,0
2011-01-11,5.8165,5.8215,5.7852,5.8165,78196,0
2011-01-12,5.8524,5.8675,5.8264,5.8576,75526,0
2011-01-13,5.8627,5.8675,5.8215,5.8473,106217,0
2011-01-14,5.8576,5.8832,5.8317,5.873,79454,0
2011-01-18,5.8264,5.8675,5.8264,5.8421,97044,0
2011-01-19,5.8576,5.8627,5.7443,5.7749,131855,0
2011-01-20,5.7801,5.7956,5.6874,5.7956,153956,0
2011-01-21,5.8061,5.8367,5.8008,5.8367,89878,0
2011-01-24,5.8421,5.8576,5.765,5.8524,150146,0
2011-01-25,5.8264,5.8264,5.7443,5.7956,181795,0
2011-01-26,5.8165,5.8627,5.8165,5.8215,110947,0
2011-01-27,5.8473,5.8675,5.8317,5.8367,93970,0
2011-01-28,5.8367,5.8675,5.6874,5.7546,268655,0
2011-01-31,5.7923,5.8155,5.7697,5.8097,106824,0
2011-02-01,5.8317,5.8832,5.8317,5.878,155232,0
2011-02-02,5.8675,5.8934,5.8627,5.8883,67487,0
2011-02-03,5.878,5.8934,5.8627,5.8934,82316,0
2011-02-04,5.8832,5.8883,5.8473,5.8576,91247,0
2011-02-07,5.8675,5.9141,5.8675,5.9037,110192,0
2011-02-08,5.9192,5.9346,5.8934,5.9346,47470,0
2011-02-09,5.9141,5.9346,5.8934,5.9243,63098,0
2011-02-10,5.9089,5.9346,5.8934,5.9037,53788,0
2011-02-11,5.9141,5.9657,5.9037,5.9552,36051,0
2011-02-14,5.9449,5.9552,5.9141,5.9552,122618,0
2011-02-15,5.9399,5.9604,5.9192,5.9399,69636,0
2011-02-16,5.9657,5.9758,5.9346,5.9552,92583,0
2011-02-18,5.9552,6.0066,5.95,5.9962,83466,0
2011-02-22,5.9604,5.9758,5.8421,5.8421,172856,0
2011-02-23,5.8264,5.8832,5.77,5.7907,136804,0
2011-02-24,5.77,5.8061,5.739,5.7907,132420,0
2011-02-25,5.8165,5.8473,5.8061,5.8473,126158,0
2011-02-28,5.8674,5.9001,5.846,5.8781,76145,0
2011-03-01,5.8705,5.8861,5.8071,5.8071,74413,0
2011-03-02,5.8121,5.8705,5.8121,5.865,124158,0
2011-03-03,5.9176,5.9601,5.9074,5.9601,85506,0
2011-03-04,5.9707,5.9707,5.8524,5.9037,222249,0
2011-03-07,5.9192,5.9449,5.8627,5.8832,52820,0
2011-03-08,5.878,5.9141,5.8524,5.8934,97551,0
2011-03-09,5.9037,5.9141,5.8675,5.8832,92807,0
2011-03-10,5.844,5.844,5.7753,5.7805,101115,0
2011-03-11,5.7542,5.8121,5.7383,5.8121,93170,0
2011-03-14,5.7852,5.7907,5.6929,5.7443,170796,0
2011-03-15,5.5846,5.6463,5.3221,5.6361,243832,0
2011-03-16,5.6361,5.6566,5.4767,5.5176,180791,0
2011-03-17,5.5696,5.6507,5.4934,5.5911,174759,0
2011-03-18,5.6488,5.6962,5.6325,5.6643,107330,0
2011-03-21,5.7279,5.7966,5.7068,5.765,162749,0
2011-03-22,5.765,5.8017,5.7331,5.8017,177633,0
2011-03-23,5.8334,5.8334,5.7542,5.8334,237177,0
2011-03-24,5.8757,5.8807,5.7966,5.8493,125891,0
2011-03-25,5.8283,5.8543,5.8071,5.8388,122942,0
2011-03-28,5.865,5.865,5.8283,5.8543,127331,0
2011-03-29,5.8543,5.9811,5.8334,5.865,125273,0
2011-03-30,5.9074,5.9232,5.865,5.9074,87837,0
2011-03-31,5.9248,5.9421,5.9075,5.9304,72216,0
2011-04-01,5.9601,5.997,5.9392,5.9707,126378,0
2011-04-04,5.9496,5.997,5.9441,5.997,86649,0
2011-04-05,5.9601,6.0339,5.9546,6.0128,84855,0
2011-04-06,6.0446,6.0658,5.997,6.0128,117864,0
2011-04-07,6.0183,6.0183,5.9707,6.0024,76218,0
2011-04-08,6.0128,6.0446,5.9811,6.0128,119176,0
2011-04-11,6.0077,6.0339,5.9655,5.9866,70185,0
2011-04-12,5.9655,5.9707,5.9074,5.9232,129235,0
2011-04-13,5.9282,5.9601,5.9074,5.9282,133674,0
2011-04-14,5.9074,5.9392,5.8757,5.9282,101299,0
2011-04-15,5.9496,5.9707,5.9232,5.9707,56536,0
2011-04-18,5.9546,5.9546,5.8334,5.8807,141833,0
2011-04-19,5.8807,5.9282,5.8807,5.9127,106689,0
2011-04-20,5.9601,6.0077,5.9392,5.9866,141630,0
2011-04-21,6.0288,6.0446,5.997,6.0024,100849,0
2011-04-25,5.997,6.0233,5.9655,5.976,122025,0
2011-04-26,5.997,6.0551,5.997,6.0024,138279,0
2011-04-27,6.0339,6.0446,5.976,6.0183,132458,0
2011-04-28,5.997,6.0393,5.997,6.0288,113956,0
2011-04-29,6.0399,6.0914,6.034,6.0914,85726,0
2011-05-02,6.0922,6.1183,6.076,6.0922,83330,0
2011-05-03,6.0551,6.0867,6.0077,6.0497,89098,0
2011-05-04,6.0605,6.0605,5.9917,6.0233,86175,0
2011-05-05,5.976,6.0233,5.9232,5.9546,174867,0
2011-05-06,6.0233,6.0497,5.976,5.997,95737,0
2011-05-09,6.0077,6.0497,5.9707,6.0288,37921,0
2011-05-10,6.0497,6.0867,6.0339,6.0867,78003,0
2011-05-11,6.076,6.076,5.9546,5.976,124763,0
2011-05-12,5.9866,6.0339,5.9392,6.0339,141238,0
2011-05-13,6.0288,6.0288,5.9337,5.9707,88419,0
2011-05-16,5.9655,5.9866,5.9282,5.9337,63791,0
2011-05-17,5.9232,5.9392,5.8807,5.9176,129642,0
2011-05-18,5.9282,5.997,5.9021,5.9917,102843,0
2011-05-19,6.0128,6.0339,5.9496,6.0077,96606,0
2011-05-20,5.9869,6.0031,5.9432,5.976,113215,0
2011-05-23,5.9337,5.9337,5.8705,5.9074,70840,0
2011-05-24,5.9392,5.9496,5.9074,5.9127,105899,0
2011-05-25,5.897,5.9546,5.8912,5.9496,60225,0
2011-05-26,5.9546,5.976,5.9176,5.9496,93620,0
2011-05-27,5.9811,6.0246,5.949,6.0031,123479,0
2011-05-31,6.0333,6.0836,6.0109,6.0836,155730,0
2011-06-01,6.0658,6.0922,5.9866,6.0024,163513,0
2011-06-02,5.9866,6.0128,5.9441,5.9917,69718,0
2011-06-03,5.9541,5.9652,5.8781,5.949,105714,0
2011-06-06,5.9441,5.9496,5.8861,5.9021,119759,0
2011-06-07,5.9432,5.9541,5.8945,5.9218,73762,0
2011-06-08,5.8945,5.9327,5.8674,5.8839,132881,0
2011-06-09,5.9001,5.9541,5.8674,5.9271,74205,0
2011-06-10,5.9001,5.9271,5.8297,5.846,90529,0
2011-06-13,5.835,5.8623,5.7972,5.8241,97628,0
2011-06-14,5.8945,5.9161,5.8297,5.9161,98263,0
2011-06-15,5.8839,5.8839,5.7649,5.77,127747,0
2011-06-16,5.7103,5.7755,5.7051,5.7538,224318,0
2011-06-17,5.8134,5.8134,5.77,5.7862,111174,0
2011-06-20,5.7591,5.8081,5.7591,5.77,205193,0
2011-06-21,5.8406,5.8731,5.8188,5.8731,184354,0
2011-06-22,5.8406,5.8839,5.8134,5.835,98583,0
2011-06-23,5.7429,5.8081,5.7051,5.7972,151807,0
2011-06-24,5.8134,5.8188,5.7429,5.7591,92464,0
2011-06-27,5.7862,5.8188,5.7267,5.8188,122254,0
2011-06-28,5.846,5.8945,5.8134,5.8894,141727,0
2011-06-29,5.9271,5.949,5.8839,5.949,131777,0
2011-06-30,6.0054,6.0399,5.9421,6.0399,176965,0
2011-07-01,6.0519,6.1164,5.9922,6.1164,105906,0
2011-07-05,6.0843,6.1164,6.0627,6.0843,117785,0
2011-07-06,6.0463,6.095,6.0354,6.0627,141000,0
2011-07-07,6.1386,6.1496,6.095,6.1116,168490,0
2011-07-08,6.0681,6.0681,5.9922,6.0463,95651,0
2011-07-11,5.976,5.9869,5.9327,5.949,72641,0
2011-07-12,5.9327,5.9598,5.911,5.9327,168915,0
2011-07-13,5.9704,5.9922,5.9271,5.938,125330,0
2011-07-14,5.9652,5.9922,5.9054,5.9271,150007,0
2011-07-15,5.976,5.9811,5.8731,5.9054,175037,0
2011-07-18,5.8945,5.8945,5.8241,5.8781,161585,0
2011-07-19,5.9218,5.9541,5.9054,5.949,87248,0
2011-07-20,5.976,5.9978,5.949,5.9598,128652,0
2011-07-21,5.9704,6.041,5.9704,6.041,168616,0
2011-07-22,6.0463,6.0463,6.0138,6.041,155780,0
2011-07-25,5.9922,6.041,5.9811,6.0085,158981,0
2011-07-26,6.0054,6.0166,5.9886,5.9999,111208,0
2011-07-27,5.9922,5.9922,5.8894,5.9161,179848,0
2011-07-28,5.9329,5.9329,5.8543,5.8881,119661,0
2011-07-29,5.8323,5.8657,5.7932,5.8265,168521,0
2011-08-01,5.911,5.911,5.6562,5.7862,594653,0
2011-08-02,5.7655,5.7822,5.6871,5.6982,201529,0
2011-08-03,5.7161,5.7161,5.5911,5.7103,168266,0
2011-08-04,5.6562,5.6562,5.3745,5.407,250770,0
2011-08-05,5.4722,5.4722,5.1903,5.3094,321898,0
2011-08-08,5.0765,5.0765,4.7676,4.784,461476,0
2011-08-09,4.7676,4.9898,4.7191,4.9898,293174,0
2011-08-10,4.9086,4.9846,4.8217,4.8868,283494,0
2011-08-11,4.9086,5.1362,4.9086,5.093,215323,0
2011-08-12,5.147,5.2282,5.1416,5.1849,199696,0
2011-08-15,5.2282,5.3367,5.2282,5.3094,83224,0
2011-08-16,5.2823,5.326,5.2338,5.3094,173674,0
2011-08-17,5.3527,5.3963,5.2772,5.326,125874,0
2011-08-18,5.1255,5.147,5.0444,5.1255,220071,0
2011-08-19,5.0118,5.1578,4.952,5.0332,122757,0
2011-08-22,5.1362,5.1633,5.0062,5.0387,68359,0
2011-08-23,5.0765,5.2067,5.0387,5.2067,188173,0
2011-08-24,5.2174,5.3149,5.1903,5.2933,161465,0
2011-08-25,5.3094,5.3419,5.1849,5.2338,163529,0
2011-08-26,5.2174,5.3204,5.1255,5.2882,180501,0
2011-08-29,5.3582,5.4504,5.3527,5.4504,174089,0
2011-08-30,5.4338,5.4722,5.3745,5.4504,118868,0
2011-08-31,5.4933,5.5394,5.43,5.476,91669,0
2011-09-01,5.5045,5.5264,5.4123,5.4123,61735,0
2011-09-02,5.3205,5.3437,5.2687,5.2802,108454,0
2011-09-06,5.1125,5.2184,5.1069,5.2184,84855,0
2011-09-07,5.2796,5.3578,5.2685,5.3409,159916,0
2011-09-08,5.3022,5.386,5.2631,5.2685,147460,0
2011-09-09,5.2405,5.2405,5.0959,5.1235,143896,0
2011-09-12,5.051,5.1457,5.0231,5.1457,159764,0
2011-09-13,5.1737,5.1962,5.1125,5.1905,190846,0
2011-09-14,5.2075,5.2631,5.1235,5.2184,126572,0
2011-09-15,5.2685,5.3187,5.2241,5.3187,115614,0
2011-09-16,5.3468,5.3468,5.2631,5.2907,194617,0
2011-09-19,5.2126,5.2241,5.1402,5.1849,211854,0
2011-09-20,5.1794,5.2631,5.1794,5.2184,166292,0
2011-09-21,5.2016,5.2126,5.0455,5.0565,122038,0
2011-09-22,4.8778,4.9001,4.7158,4.8166,314823,0
2011-09-23,4.8053,4.8612,4.7941,4.8166,134534,0
2011-09-26,4.8558,4.9392,4.8053,4.9338,211259,0
2011-09-27,5.0621,5.101,5.0008,5.0174,125689,0
2011-09-28,5.0455,5.0455,4.9059,4.9114,102464,0
2011-09-29,5.012,5.0231,4.8778,4.9618,127853,0
2011-09-30,4.9581,4.9581,4.834,4.8458,185877,0
2011-10-03,4.8108,4.8558,4.6604,4.6659,189639,0
2011-10-04,4.5933,4.6492,4.4424,4.6492,220597,0
2011-10-05,4.6155,4.7941,4.6155,4.7775,186303,0
2011-10-06,4.8166,4.8667,4.7662,4.8612,144591,0
2011-10-07,4.9059,4.9782,4.8612,4.8892,164077,0
2011-10-10,4.9728,5.0231,4.9562,5.0231,82423,0
2011-10-11,4.9841,5.0734,4.9841,5.0565,84128,0
2011-10-12,5.0787,5.1512,5.0676,5.09,86952,0
2011-10-13,5.0676,5.0676,4.8724,5.0455,89559,0
2011-10-14,5.1069,5.1402,5.0845,5.1178,86378,0
2011-10-17,5.1069,5.1125,5.0396,5.0396,121415,0
2011-10-18,5.0621,5.1737,5.0065,5.1572,113412,0
2011-10-19,5.1572,5.1794,5.09,5.1069,132302,0
2011-10-20,5.09,5.1125,5.0343,5.0845,127262,0
2011-10-21,5.1572,5.2184,5.1235,5.1849,169347,0
2011-10-24,5.2184,5.2685,5.2016,5.2685,126470,0
2011-10-25,5.2464,5.2575,5.1402,5.1512,120846,0
2011-10-26,5.2405,5.2405,5.1347,5.2184,119923,0
2011-10-27,5.3409,5.4304,5.3409,5.4083,198625,0
2011-10-28,5.4024,5.4024,5.3356,5.3915,126481,0
2011-10-31,5.2768,5.3062,5.1884,5.1942,186047,0
2011-11-01,4.9728,5.1288,4.9728,5.051,225551,0
2011-11-02,5.0845,5.1402,5.0734,5.1235,158798,0
2011-11-03,5.2126,5.2126,5.1178,5.1962,153378,0
2011-11-04,5.108,5.1827,5.102,5.1827,149847,0
2011-11-07,5.2016,5.2126,5.1288,5.2126,80421,0
2011-11-08,5.2685,5.2907,5.1849,5.2907,143157,0
2011-11-09,5.1402,5.1962,5.0959,5.1402,232634,0
2011-11-10,5.2126,5.2241,5.1572,5.2184,199997,0
2011-11-11,5.2967,5.3187,5.2575,5.2907,89006,0
2011-11-14,5.2631,5.2631,5.2075,5.2294,126881,0
2011-11-15,5.1737,5.2241,5.1737,5.1905,232034,0
2011-11-16,5.1737,5.1849,5.1125,5.1347,213211,0
2011-11-17,5.1457,5.1457,5.0231,5.0621,229950,0
2011-11-18,5.09,5.1069,5.0455,5.0959,137948,0
2011-11-21,5.09,5.09,4.928,5.0065,226444,0
2011-11-22,5.0174,5.0174,4.9562,4.9562,122894,0
2011-11-23,4.9449,4.9449,4.8778,4.8892,169355,0
2011-11-25,4.8892,4.928,4.8334,4.8945,100891,0
2011-11-28,5.051,5.0565,4.9392,4.9673,164327,0
2011-11-29,4.9673,5.0455,4.9673,5.0008,153562,0
2011-11-30,5.143,5.1795,5.1129,5.1795,248092,0
2011-12-01,5.1512,5.2016,5.1402,5.1962,196085,0
2011-12-02,5.246,5.3034,5.2174,5.246,137308,0
2011-12-05,5.3356,5.3409,5.2796,5.3076,121325,0
2011-12-06,5.2918,5.3495,5.2802,5.3495,154807,0
2011-12-07,5.315,5.4243,5.2749,5.407,229495,0
2011-12-08,5.3725,5.3956,5.2802,5.3034,144035,0
2011-12-09,5.3034,5.3898,5.3034,5.3608,208047,0
2011-12-12,5.2918,5.3205,5.2232,5.2977,167357,0
2011-12-13,5.3495,5.3551,5.1999,5.2114,166083,0
2011-12-14,5.2114,5.2232,5.1481,5.1713,166569,0
2011-12-15,5.2058,5.246,5.1654,5.1713,170232,0
2011-12-16,5.2232,5.2687,5.1827,5.2174,111505,0
2011-12-19,5.2633,5.2633,5.1254,5.1654,147807,0
2011-12-20,5.2687,5.2918,5.2174,5.2575,175641,0
2011-12-21,5.2399,5.2864,5.1885,5.2749,136368,0
2011-12-22,5.3034,5.315,5.2347,5.2918,147745,0
2011-12-23,5.3266,5.3381,5.2575,5.3034,147977,0
2011-12-27,5.315,5.3725,5.3091,5.3608,163657,0
2011-12-28,5.3608,5.3608,5.2749,5.2918,172863,0
2011-12-29,5.3091,5.3205,5.2749,5.315,180176,0
2011-12-30,5.3653,5.3653,5.3062,5.3475,193362,0
2012-01-03,5.4588,5.4701,5.4013,5.4013,235018,0
2012-01-04,5.3725,5.4471,5.3381,5.4413,126526,0
2012-01-05,5.43,5.4701,5.3782,5.4701,130640,0
2012-01-06,5.4933,5.4933,5.4125,5.4817,106136,0
2012-01-09,5.4529,5.4701,5.4529,5.4529,72483,0
2012-01-10,5.5048,5.5508,5.476,5.4933,133702,0
2012-01-11,5.5279,5.5279,5.4529,5.5104,53410,0
2012-01-12,5.5336,5.5336,5.43,5.5165,112463,0
2012-01-13,5.5048,5.5048,5.43,5.4817,71645,0
2012-01-17,5.5247,5.5601,5.4715,5.495,103333,0
2012-01-18,5.5165,5.5797,5.4933,5.5797,100653,0
2012-01-19,5.6142,5.6142,5.5508,5.5797,116556,0
2012-01-20,5.5797,5.5854,5.5449,5.568,118740,0
2012-01-23,5.5797,5.6083,5.5738,5.6083,115836,0
2012-01-24,5.5797,5.6198,5.568,5.5969,110886,0
2012-01-25,5.5969,5.735,5.5797,5.735,191025,0
2012-01-26,5.7064,5.7177,5.6715,5.7177,119355,0
2012-01-27,5.7522,5.7522,5.6661,5.7463,163466,0
2012-01-30,5.735,5.735,5.6487,5.7232,116978,0
2012-01-31,5.7784,5.7843,5.7194,5.7723,113576,0
2012-02-01,5.8267,5.8326,5.7923,5.8214,124972,0
2012-02-02,5.8267,5.8498,5.798,5.8214,119253,0
2012-02-03,5.8672,5.9823,5.8613,5.9421,239508,0
2012-02-06,5.9304,5.965,5.8556,5.965,184809,0
2012-02-07,5.9765,5.9823,5.8845,5.9707,190917,0
2012-02-08,5.9707,6.0054,5.9534,5.9823,149055,0
2012-02-09,6.0027,6.0146,5.9733,6.0027,122175,0
2012-02-10,5.9421,5.9478,5.9018,5.9248,115926,0
2012-02-13,5.988,5.9936,5.9478,5.9707,173770,0
2012-02-14,5.9595,5.965,5.8959,5.9248,161609,0
2012-02-15,5.9707,5.9707,5.8959,5.9018,126527,0
2012-02-16,5.9018,5.9823,5.9018,5.9595,127303,0
2012-02-17,5.9707,6.0168,5.965,6.0168,138022,0
2012-02-21,6.0512,6.0743,5.9997,6.0457,198105,0
2012-02-22,6.0223,6.0801,6.0223,6.0686,111557,0
2012-02-23,6.0801,6.0974,6.0223,6.0628,148332,0
2012-02-24,6.0973,6.1325,6.0738,6.1325,150742,0
2012-02-27,6.0974,6.1375,6.0399,6.1318,160544,0
2012-02-28,6.1318,6.2009,6.0859,6.1893,149354,0
2012-02-29,6.1936,6.1936,6.1326,6.1511,222550,0
2012-03-01,6.1432,6.2355,6.1318,6.2355,167689,0
2012-03-02,6.227,6.227,6.1856,6.2093,114106,0
2012-03-05,6.2181,6.2355,6.1432,6.1893,213603,0
2012-03-06,6.1092,6.1442,6.056,6.0973,177751,0
2012-03-07,6.1269,6.1386,6.1151,6.1151,149948,0
2012-03-08,6.1796,6.2093,6.1561,6.2034,149111,0
2012-03-09,6.1974,6.227,6.1504,6.1504,244017,0
2012-03-12,6.1796,6.2387,6.1681,6.2329,175225,0
2012-03-13,6.2627,6.3215,6.2507,6.3096,217911,0
2012-03-14,6.3331,6.351,6.2681,6.3275,229652,0
2012-03-15,6.4573,6.4632,6.3686,6.4278,159282,0
2012-03-16,6.54,6.54,6.4099,6.4454,102319,0
2012-03-19,6.4042,6.4454,6.4042,6.4397,73262,0
2012-03-20,6.4218,6.4218,6.2979,6.3686,107051,0
2012-03-21,6.3451,6.4099,6.3451,6.3686,146363,0
2012-03-22,6.3571,6.3571,6.3157,6.3451,116203,0
2012-03-23,6.3571,6.3571,6.3096,6.3275,159908,0
2012-03-26,6.3626,6.3686,6.2979,6.3157,165363,0
2012-03-27,6.339,6.3746,6.2979,6.3451,139039,0
2012-03-28,6.3571,6.3571,6.2745,6.2861,94565,0
2012-03-29,6.2861,6.2919,6.2563,6.2919,111317,0
2012-03-30,6.3571,6.4042,6.2745,6.3157,190172,0
2012-04-02,6.28,6.3982,6.2681,6.3864,194387,0
2012-04-03,6.3571,6.3746,6.2979,6.3215,163647,0
2012-04-04,6.2745,6.2861,6.2563,6.2563,124954,0
2012-04-05,6.2627,6.2627,6.1974,6.2034,113679,0
2012-04-09,6.1681,6.174,6.1386,6.1504,117102,0
2012-04-10,6.1504,6.1916,6.0738,6.0795,150522,0
2012-04-11,6.1151,6.1325,6.0973,6.1151,108013,0
2012-04-12,6.1151,6.1974,6.1151,6.1625,97607,0
2012-04-13,6.1625,6.174,6.1151,6.1151,127128,0
2012-04-16,6.1269,6.1442,6.0853,6.0853,87625,0
2012-04-17,6.1442,6.2214,6.1386,6.2214,132506,0
2012-04-18,6.1796,6.2387,6.1796,6.2034,114295,0
2012-04-19,6.2153,6.2329,6.1561,6.1625,61186,0
2012-04-20,6.2034,6.2329,6.1796,6.1916,107691,0
2012-04-23,6.1269,6.1974,6.1092,6.1974,99504,0
2012-04-24,6.2093,6.2093,6.1442,6.1796,103856,0
2012-04-25,6.2329,6.2448,6.2093,6.2387,110579,0
2012-04-26,6.2329,6.2563,6.227,6.2563,86632,0
2012-04-27,6.2563,6.2627,6.2153,6.2214,85376,0
2012-04-30,6.2093,6.2448,6.1974,6.2448,85650,0
2012-05-01,6.227,6.2745,6.2093,6.2329,101587,0
2012-05-02,6.2093,6.2153,6.1681,6.2153,116490,0
2012-05-03,6.2093,6.2329,6.1561,6.1625,139046,0
2012-05-04,6.1561,6.1561,6.1092,6.1269,107551,0
2012-05-07,6.1151,6.1625,6.1151,6.1625,177804,0
2012-05-08,6.1386,6.1386,6.056,6.1028,166145,0
2012-05-09,6.044,6.0498,5.9851,6.0322,179111,0
2012-05-10,6.0853,6.0853,5.9969,5.9969,135064,0
2012-05-11,5.9793,6.0146,5.9555,5.9851,120791,0
2012-05-14,5.9435,5.9435,5.9023,5.9142,143572,0
2012-05-15,5.8905,5.8905,5.8199,5.8493,105234,0
2012-05-16,5.8433,5.8848,5.8021,5.8375,107142,0
2012-05-17,5.8375,5.8375,5.7078,5.7134,66690,0
2012-05-18,5.7078,5.7078,5.5955,5.619,102836,0
2012-05-21,5.6602,5.7018,5.6072,5.6782,143139,0
2012-05-22,5.7134,5.7194,5.6722,5.69,92289,0
2012-05-23,5.6782,5.7194,5.6309,5.7194,105048,0
2012-05-24,5.7134,5.7251,5.6782,5.7018,109638,0
2012-05-25,5.7194,5.755,5.7194,5.755,85170,0
2012-05-29,5.8021,5.8433,5.8021,5.8256,104479,0
2012-05-30,5.7723,5.7723,5.7251,5.7605,98562,0
2012-05-31,5.7429,5.7667,5.6782,5.7194,182613,0
2012-06-01,5.6592,5.6654,5.6288,5.6288,80235,0
2012-06-04,5.619,5.6664,5.5601,5.6072,133775,0
2012-06-05,5.6164,5.7018,5.5985,5.6897,94356,0
2012-06-06,5.738,5.8413,5.7199,5.8413,142668,0
2012-06-07,5.8598,5.8959,5.8049,5.811,152565,0
2012-06-08,5.823,5.823,5.7686,5.8049,66509,0
2012-06-11,5.8256,5.8256,5.7429,5.7489,76144,0
2012-06-12,5.7565,5.8475,5.7502,5.8475,118631,0
2012-06-13,5.8292,5.9142,5.811,5.8292,178745,0
2012-06-14,5.8256,5.8905,5.8256,5.8905,105085,0
2012-06-15,5.8899,5.9566,5.8657,5.9142,193203,0
2012-06-18,5.9082,5.9385,5.9021,5.9142,152664,0
2012-06-19,5.9202,6.0355,5.9202,6.0355,258766,0
2012-06-20,6.0175,6.0419,5.9994,6.0233,118387,0
2012-06-21,6.0233,6.0295,5.9325,5.9566,114797,0
2012-06-22,5.9689,5.987,5.9202,5.9445,79581,0
2012-06-25,5.8959,5.9021,5.7986,5.7986,93872,0
2012-06-26,5.8292,5.9142,5.8292,5.9082,154623,0
2012-06-27,5.9445,5.9994,5.9325,5.9994,153319,0
2012-06-28,5.9385,6.0175,5.9385,6.0116,191470,0
2012-06-29,6.1691,6.1691,6.078,6.0963,198421,0
2012-07-02,6.1269,6.1815,6.0723,6.1815,190764,0
2012-07-03,6.1936,6.2541,6.1326,6.2483,127277,0
2012-07-05,6.2055,6.2604,6.1634,6.2239,155571,0
2012-07-06,6.1691,6.1875,6.1392,6.1511,42002,0
2012-07-09,6.1691,6.1815,6.1326,6.1815,60618,0
2012-07-10,6.2239,6.2239,6.1146,6.1634,104864,0
2012-07-11,6.1755,6.1875,6.1269,6.1392,58420,0
2012-07-12,6.1146,6.1755,6.1026,6.1446,77799,0
2012-07-13,6.1691,6.2239,6.1511,6.2239,107369,0
2012-07-16,6.2117,6.2117,6.1755,6.1997,90084,0
2012-07-17,6.2361,6.3514,6.2055,6.3514,220317,0
2012-07-18,6.3391,6.3454,6.3031,6.3454,138663,0
2012-07-19,6.3637,6.3757,6.3153,6.3331,127709,0
2012-07-20,6.3086,6.3273,6.2662,6.3153,108690,0
2012-07-23,6.2541,6.3086,6.2117,6.2604,135624,0
2012-07-24,6.2786,6.3031,6.2239,6.2361,92930,0
2012-07-25,6.2786,6.321,6.2239,6.3031,86272,0
2012-07-26,6.3637,6.3879,6.3086,6.3697,103496,0
2012-07-27,6.4243,6.479,6.394,6.479,108839,0
2012-07-30,6.5153,6.5153,6.4606,6.4972,78511,0
2012-07-31,6.4851,6.4851,6.4061,6.4364,86473,0
2012-08-01,6.491,6.6123,6.4668,6.5092,202565,0
2012-08-02,6.4728,6.4851,6.4485,6.4546,167880,0
2012-08-03,6.5216,6.5701,6.491,6.5701,146872,0
2012-08-06,6.5943,6.6002,6.5578,6.5761,164793,0
2012-08-07,6.6002,6.655,6.5761,6.643,161275,0
2012-08-08,6.6308,6.655,6.6064,6.643,140179,0
2012-08-09,6.6368,6.6793,6.6308,6.6793,136920,0
2012-08-10,6.6672,6.7703,6.655,6.7337,260369,0
2012-08-13,6.7399,6.7465,6.6672,6.6978,173463,0
2012-08-14,6.722,6.722,6.661,6.6917,118164,0
2012-08-15,6.6917,6.6917,6.6064,6.6064,106439,0
2012-08-16,6.6308,6.673,6.6188,6.6188,232160,0
2012-08-17,6.643,6.655,6.564,6.5819,184767,0
2012-08-20,6.5943,6.5943,6.5519,6.5701,138382,0
2012-08-21,6.5882,6.643,6.5882,6.643,205015,0
2012-08-22,6.6489,6.661,6.6188,6.643,119608,0
2012-08-23,6.6368,6.6368,6.5943,6.6123,121355,0
2012-08-24,6.6188,6.6308,6.5882,6.6308,84393,0
2012-08-27,6.661,6.661,6.6245,6.655,151486,0
2012-08-28,6.6245,6.6368,6.6002,6.6002,89611,0
2012-08-29,6.5882,6.6672,6.5819,6.5819,151180,0
2012-08-30,6.5578,6.5882,6.5271,6.5398,162536,0
2012-08-31,6.5398,6.5761,6.491,6.5578,137811,0
2012-09-04,6.564,6.564,6.491,6.5336,139614,0
2012-09-05,6.5092,6.5701,6.4728,6.5519,115595,0
2012-09-06,6.5578,6.643,6.5578,6.6188,178167,0
2012-09-07,6.6123,6.6489,6.6002,6.6489,113784,0
2012-09-10,6.6188,6.6368,6.5943,6.6188,115675,0
2012-09-11,6.643,6.7035,6.6245,6.6917,105020,0
2012-09-12,6.7099,6.7337,6.6853,6.7099,142378,0
2012-09-13,6.7282,6.8127,6.7099,6.8127,154249,0
2012-09-14,6.8008,6.8795,6.8008,6.8492,149744,0
2012-09-17,6.8795,6.8861,6.8255,6.8615,195320,0
2012-09-18,6.8492,6.9243,6.8121,6.9047,160005,0
2012-09-19,6.8932,6.9114,6.8428,6.8615,185466,0
2012-09-20,6.8121,6.8121,6.7494,6.78,158744,0
2012-09-21,6.8239,6.8301,6.7867,6.7867,106491,0
2012-09-24,6.78,6.7991,6.7373,6.7621,152740,0
2012-09-25,6.7621,6.7867,6.7183,6.7309,117849,0
2012-09-26,6.7183,6.7183,6.662,6.6809,156510,0
2012-09-27,6.6871,6.7494,6.6871,6.7183,134913,0
2012-09-28,6.7309,6.7682,6.7183,6.7682,115596,0
2012-10-01,6.7748,6.8615,6.7682,6.8239,153555,0
2012-10-02,6.8301,6.8739,6.8239,6.8739,115819,0
2012-10-03,6.8739,6.8984,6.8551,6.8673,75620,0
2012-10-04,6.8673,6.9114,6.8551,6.8984,81070,0
2012-10-05,6.8932,6.9047,6.8492,6.8803,95500,0
2012-10-08,6.8551,6.8739,6.8492,6.8739,56450,0
2012-10-09,6.8739,6.8739,6.7748,6.7748,79960,0
2012-10-10,6.7556,6.7556,6.6871,6.6998,146114,0
2012-10-11,6.7183,6.7494,6.6809,6.7309,173717,0
2012-10-12,6.7183,6.7494,6.6686,6.6745,85495,0
2012-10-15,6.6745,6.78,6.6435,6.78,118530,0
2012-10-16,6.7748,6.8366,6.6063,6.8121,142535,0
2012-10-17,6.7991,6.8492,6.7926,6.8239,125543,0
2012-10-18,6.7926,6.8121,6.7246,6.7373,144788,0
2012-10-19,6.743,6.743,6.6188,6.6312,172659,0
2012-10-22,6.6498,6.6936,6.5998,6.6188,146969,0
2012-10-23,6.575,6.662,6.5439,6.6435,170984,0
2012-10-24,6.6809,6.7246,6.662,6.7056,126432,0
2012-10-25,6.7748,6.7748,6.7056,6.743,73787,0
2012-10-26,6.743,6.7556,6.6998,6.7373,55641,0
2012-10-31,6.743,6.7682,6.662,6.6998,143170,0
2012-11-01,6.7309,6.8366,6.7246,6.8366,88416,0
2012-11-02,6.8492,6.8615,6.7556,6.7556,81345,0
2012-11-05,6.7373,6.7494,6.7056,6.7246,60697,0
2012-11-06,6.7309,6.7556,6.6936,6.7309,67781,0
2012-11-07,6.712,6.712,6.5936,6.5998,119512,0
2012-11-08,6.5813,6.6248,6.5563,6.5998,153103,0
2012-11-09,6.5625,6.5998,6.5315,6.5439,101558,0
2012-11-12,6.5315,6.5563,6.4879,6.5067,73459,0
2012-11-13,6.4506,6.4755,6.4316,6.4316,99606,0
2012-11-14,6.4134,6.4134,6.1328,6.1576,336761,0
2012-11-15,6.108,6.108,5.8964,5.9525,409371,0
2012-11-16,5.9772,6.2079,5.9213,6.1519,211521,0
2012-11-19,6.2079,6.345,6.2079,6.345,184137,0
2012-11-20,6.3193,6.3882,6.2947,6.382,167584,0
2012-11-21,6.3696,6.4134,6.3509,6.4134,106129,0
2012-11-23,6.4134,6.5067,6.3758,6.4441,92604,0
2012-11-26,6.4381,6.4691,6.4258,6.4441,89985,0
2012-11-27,6.4258,6.4816,6.4007,6.4691,184762,0
2012-11-28,6.4441,6.4879,6.3945,6.4691,85209,0
2012-11-29,6.463,6.5315,6.463,6.5067,81972,0
2012-11-30,6.4941,6.5503,6.4816,6.5255,53661,0
2012-12-03,6.5315,6.5315,6.4755,6.4879,144919,0
2012-12-04,6.463,6.4879,6.4258,6.4316,225955,0
2012-12-05,6.4258,6.4506,6.3945,6.3945,172582,0
2012-12-06,6.3696,6.3882,6.3509,6.3572,149429,0
2012-12-07,6.382,6.382,6.345,6.382,120210,0
2012-12-10,6.3324,6.382,6.3324,6.3696,194591,0
2012-12-11,6.3758,6.4258,6.3635,6.4007,93594,0
2012-12-12,6.4506,6.4691,6.4007,6.4316,145431,0
2012-12-13,6.4069,6.4258,6.382,6.4134,115374,0
2012-12-14,6.382,6.4441,6.382,6.382,164709,0
2012-12-17,6.3882,6.4879,6.382,6.4755,281420,0
2012-12-18,6.4506,6.5503,6.4506,6.5439,169077,0
2012-12-19,6.3572,6.4069,6.3572,6.3882,126811,0
2012-12-20,6.4069,6.4069,6.3324,6.3758,126234,0
2012-12-21,6.3193,6.3572,6.3069,6.345,128128,0
2012-12-24,6.3135,6.3882,6.3069,6.3069,60735,0
2012-12-26,6.3013,6.345,6.2574,6.2947,137530,0
2012-12-27,6.2947,6.345,6.2574,6.3135,103230,0
2012-12-28,6.2698,6.3013,6.2514,6.2887,85953,0
2012-12-31,6.4843,6.5991,6.4714,6.5866,290339,0
2013-01-02,6.4816,6.6188,6.4691,6.6188,297226,0
2013-01-03,6.5813,6.6122,6.5067,6.575,138490,0
2013-01-04,6.5625,6.5813,6.4879,6.5503,110290,0
2013-01-07,6.5255,6.5625,6.4816,6.5563,153033,0
2013-01-08,6.5191,6.5685,6.5191,6.5439,104614,0
2013-01-09,6.5315,6.5936,6.5315,6.5813,152012,0
2013-01-10,6.5813,6.6498,6.5813,6.6312,168010,0
2013-01-11,6.6188,6.6312,6.5998,6.5998,138951,0
2013-01-14,6.5685,6.6188,6.5563,6.5936,157656,0
2013-01-15,6.5685,6.5936,6.5439,6.5813,147319,0
2013-01-16,6.5563,6.6122,6.5439,6.5998,90486,0
2013-01-17,6.6372,6.6998,6.5936,6.6998,116066,0
2013-01-18,6.6998,6.712,6.6498,6.7056,93261,0
2013-01-22,6.6998,6.7556,6.6998,6.7373,258002,0
2013-01-23,6.712,6.7867,6.712,6.7867,183415,0
2013-01-24,6.7682,6.8121,6.7682,6.8056,116416,0
2013-01-25,6.7867,6.8176,6.7748,6.8056,216002,0
2013-01-28,6.8176,6.8176,6.7748,6.7748,120896,0
2013-01-29,6.7867,6.8056,6.7556,6.7682,161217,0
2013-01-30,6.7621,6.7926,6.743,6.743,136277,0
2013-01-31,6.9305,6.9305,6.8673,6.8868,156878,0
2013-02-01,6.743,6.8366,6.7309,6.7682,215870,0
2013-02-04,6.7494,6.7494,6.6871,6.6998,159934,0
2013-02-05,6.7183,6.7621,6.7056,6.7621,109381,0
2013-02-06,6.7556,6.7682,6.7309,6.7682,76480,0
2013-02-07,6.743,6.78,6.7309,6.7621,102983,0
2013-02-08,6.7621,6.7926,6.7556,6.7621,157370,0
2013-02-11,6.743,6.7556,6.7246,6.7373,120144,0
2013-02-12,6.743,6.7991,6.7309,6.7926,145128,0
2013-02-13,6.78,6.8121,6.7682,6.78,119357,0
2013-02-14,6.743,6.7556,6.7309,6.743,93725,0
2013-02-15,6.7494,6.7556,6.7056,6.7183,108462,0
2013-02-19,6.7309,6.7621,6.7246,6.743,121189,0
2013-02-20,6.7183,6.7682,6.7183,6.7309,145478,0
2013-02-21,6.7183,6.7183,6.6312,6.6871,199629,0
2013-02-22,6.7183,6.7183,6.6686,6.7056,125007,0
2013-02-25,6.7056,6.743,6.656,6.662,133364,0
2013-02-26,6.6871,6.6936,6.6063,6.6312,126617,0
2013-02-27,6.6248,6.7056,6.5998,6.6809,141558,0
2013-02-28,6.8803,6.8932,6.8544,6.8803,148676,0
2013-03-01,6.6936,6.7309,6.662,6.7309,222059,0
2013-03-04,6.712,6.7494,6.6809,6.7494,90787,0
2013-03-05,6.743,6.8121,6.743,6.7991,156015,0
2013-03-06,6.8056,6.8121,6.7556,6.7926,109016,0
2013-03-07,6.78,6.8056,6.7748,6.7867,121828,0
2013-03-08,6.8492,6.9047,6.8056,6.8868,193723,0
2013-03-11,6.9047,6.9047,6.8673,6.9047,146914,0
2013-03-12,6.8932,6.8984,6.8492,6.8932,139274,0
2013-03-13,6.9047,6.9176,6.8615,6.8739,204132,0
2013-03-14,6.8984,6.9047,6.8673,6.8984,115386,0
2013-03-15,6.9421,6.9487,6.8868,6.9114,242784,0
2013-03-18,6.8795,6.9565,6.847,6.8795,247135,0
2013-03-19,6.9114,6.9243,6.7839,6.7964,123190,0
2013-03-20,6.8218,6.8924,6.8154,6.8154,133295,0
2013-03-21,6.8028,6.86,6.7901,6.8218,116447,0
2013-03-22,6.8538,6.9047,6.8283,6.8924,75391,0
2013-03-25,6.9243,6.9243,6.8218,6.847,197998,0
2013-03-26,6.8795,6.9565,6.86,6.9496,188805,0
2013-03-27,6.8861,7.0199,6.8861,7.0199,181330,0
2013-03-28,7.0523,7.1214,7.0199,7.109,1058113,0
2013-04-01,7.103,7.1794,7.0964,7.1605,305974,0
2013-04-02,7.199,7.2382,7.1347,7.1539,213708,0
2013-04-03,7.1347,7.148,6.873,6.9114,370781,0
2013-04-04,6.8924,7.0133,6.847,7.0133,175050,0
2013-04-05,6.9298,6.9624,6.873,6.9496,69857,0
2013-04-08,6.9298,6.9755,6.9114,6.9755,75512,0
2013-04-09,7.0069,7.0133,6.9817,6.9943,92613,0
2013-04-10,7.0133,7.1347,7.0133,7.0964,182335,0
2013-04-11,7.1156,7.1921,7.1156,7.1539,172992,0
2013-04-12,7.148,7.1605,7.09,7.1214,86167,0
2013-04-15,7.1156,7.1214,7.0133,7.0391,136341,0
2013-04-16,7.0772,7.1156,7.0523,7.1156,105585,0
2013-04-17,7.0964,7.1214,7.0133,7.0199,106204,0
2013-04-18,7.0259,7.0259,6.9755,7.0199,74381,0
2013-04-19,7.0133,7.0648,7.0009,7.0648,45270,0
2013-04-22,7.09,7.1214,7.0523,7.109,72326,0
2013-04-23,7.1672,7.2056,7.1156,7.1921,207000,0
2013-04-24,7.2056,7.2312,7.1794,7.2171,77040,0
2013-04-25,7.2111,7.2495,7.1855,7.2056,97605,0
2013-04-26,7.1672,7.2946,7.1672,7.2111,97564,0
2013-04-29,7.2111,7.2946,7.1921,7.275,90442,0
2013-04-30,7.4307,7.4962,7.4045,7.4962,115141,0
2013-05-01,7.3066,7.403,7.2811,7.3521,262891,0
2013-05-02,7.3651,7.4084,7.3017,7.3907,125615,0
2013-05-03,7.4609,7.5184,7.403,7.4353,129436,0
2013-05-06,7.4409,7.4409,7.3451,7.3521,170297,0
2013-05-07,7.3837,7.3907,7.3451,7.3766,150932,0
2013-05-08,7.3968,7.5058,7.3968,7.4928,87780,0
2013-05-09,7.4928,7.5184,7.4724,7.4724,90513,0
2013-05-10,7.4987,7.5556,7.4547,7.5556,114976,0
2013-05-13,7.5556,7.5755,7.5058,7.5184,120635,0
2013-05-14,7.5374,7.5817,7.4987,7.5184,95536,0
2013-05-15,7.5237,7.5556,7.4928,7.5312,99321,0
2013-05-16,7.5374,7.5556,7.512,7.5438,72626,0
2013-05-17,7.5691,7.6142,7.5374,7.5943,102853,0
2013-05-20,7.5817,7.6901,7.5817,7.6783,106551,0
2013-05-21,7.7042,7.7106,7.6261,7.633,146071,0
2013-05-22,7.6648,7.7162,7.6142,7.6204,322567,0
2013-05-23,7.5438,7.6204,7.4409,7.5817,185839,0
2013-05-24,7.5374,7.5817,7.4409,7.5438,74316,0
2013-05-28,7.7982,7.8388,7.686,7.6996,168500,0
2013-05-29,7.627,7.6474,7.562,7.6075,117527,0
2013-05-30,7.4409,7.512,7.416,7.4797,44509,0
2013-05-31,7.6412,7.7282,7.5477,7.5604,95074,0
2013-06-03,7.3521,7.3651,7.109,7.1855,175569,0
2013-06-04,7.3599,7.4577,7.327,7.3659,123457,0
2013-06-05,7.3336,7.3986,7.2214,7.2214,98961,0
2013-06-06,7.2539,7.2539,7.1562,7.2419,117063,0
2013-06-07,7.3125,7.4439,7.3007,7.4307,124668,0
2013-06-10,7.4763,7.4838,7.3336,7.3723,141305,0
2013-06-11,7.3336,7.3986,7.247,7.3066,83642,0
2013-06-12,7.3389,7.3723,7.235,7.247,100770,0
2013-06-13,7.2419,7.3854,7.2419,7.3659,65162,0
2013-06-14,7.3528,7.438,7.3389,7.4307,125268,0
2013-06-17,7.4838,7.5297,7.464,7.5096,135013,0
2013-06-18,7.3066,7.3929,7.3066,7.3599,125251,0
2013-06-19,7.3784,7.3784,7.247,7.247,47990,0
2013-06-20,7.1815,7.1815,7.0515,7.0575,114148,0
2013-06-21,7.1231,7.1429,7.025,7.0772,117595,0
2013-06-24,7.006,7.006,6.5082,6.6518,546649,0
2013-06-25,6.7176,6.8551,6.6782,6.8551,161089,0
2013-06-26,6.9142,7.006,6.8941,6.9991,136555,0
2013-06-27,7.0192,7.0973,7.0192,7.0906,118944,0
2013-06-28,7.1038,7.1629,7.0449,7.0449,146928,0
2013-07-01,7.0575,7.2614,7.0575,7.247,147056,0
2013-07-02,7.2087,7.2614,7.1562,7.2539,127851,0
2013-07-03,7.1697,7.2284,7.1172,7.1697,41626,0
2013-07-05,7.1884,7.247,7.1497,7.1697,38590,0
2013-07-08,7.1697,7.2419,7.1629,7.1959,48717,0
2013-07-09,7.247,7.2683,7.1884,7.2087,78776,0
2013-07-10,7.2087,7.2539,7.1959,7.235,51390,0
2013-07-11,7.3528,7.3528,7.2733,7.3125,108922,0
2013-07-12,7.3195,7.3784,7.2539,7.327,141302,0
2013-07-15,7.3599,7.3599,7.2147,7.2938,127237,0
2013-07-16,7.3195,7.3195,7.1763,7.1763,120137,0
2013-07-17,7.2027,7.2027,7.1371,7.1429,97770,0
2013-07-18,7.1562,7.1815,7.0906,7.1106,89849,0
2013-07-19,7.1231,7.1562,7.0973,7.1303,93316,0
2013-07-22,7.1371,7.1629,7.0772,7.1038,140714,0
2013-07-23,7.1562,7.1763,7.0906,7.1429,38395,0
2013-07-24,7.1497,7.1629,7.0906,7.1231,107824,0
2013-07-25,7.1038,7.1497,7.0713,7.1371,106104,0
2013-07-26,7.1106,7.1106,7.0391,7.0713,86194,0
2013-07-29,7.0772,7.0772,7.025,7.0391,73434,0
2013-07-30,7.0391,7.0575,6.9731,7.0116,109162,0
2013-07-31,6.9921,7.025,6.9402,6.9663,102236,0
2013-08-01,7.0116,7.0449,6.9663,6.9921,95537,0
2013-08-02,6.9798,7.006,6.9731,6.9798,82185,0
2013-08-05,6.9861,7.0315,6.9594,7.0192,123420,0
2013-08-06,7.0116,7.0515,6.9594,7.0515,77733,0
2013-08-07,7.0391,7.0973,7.0116,7.0713,75019,0
2013-08-08,7.1231,7.1303,7.0575,7.1172,80279,0
2013-08-09,7.0906,7.0906,7.0449,7.0515,51162,0
2013-08-12,6.9921,7.0575,6.9921,7.0192,61573,0
2013-08-13,7.006,7.025,6.9731,7.0116,44405,0
2013-08-14,6.9402,7.0116,6.9402,6.9466,197667,0
2013-08-15,6.8486,6.8941,6.8224,6.8882,96245,0
2013-08-16,6.8551,6.9005,6.8551,6.8812,60172,0
2013-08-19,6.8421,6.8621,6.8224,6.8224,54464,0
2013-08-20,6.7964,6.8551,6.7767,6.8551,72507,0
2013-08-21,6.8224,6.8224,6.7767,6.7893,51105,0
2013-08-22,6.8224,6.8551,6.8154,6.8224,45512,0
2013-08-23,6.8352,6.8621,6.8154,6.8486,51175,0
2013-08-26,6.8289,6.8812,6.809,6.8421,74978,0
2013-08-27,6.7694,6.7964,6.7435,6.7435,110014,0
2013-08-28,6.7176,6.7499,6.6917,6.7435,126189,0
2013-08-29,6.7176,6.7767,6.7112,6.7634,89964,0
2013-08-30,6.7634,6.7767,6.7112,6.7238,91547,0
2013-09-03,6.7674,6.8209,6.7399,6.7809,109981,0
2013-09-04,6.7606,6.8416,6.7399,6.8283,38919,0
2013-09-05,6.8076,6.901,6.8076,6.8948,109597,0
2013-09-06,6.901,6.935,6.8283,6.9155,81933,0
2013-09-09,6.9142,6.9402,6.9077,6.9265,58058,0
2013-09-10,6.9421,7.0221,6.9284,7.0164,86147,0
2013-09-11,7.0315,7.0648,6.9921,7.0391,99025,0
2013-09-12,7.0449,7.0575,6.8551,6.8682,233466,0
2013-09-13,6.8746,6.9688,6.8746,6.9557,81322,0
2013-09-16,7.0391,7.0648,7.006,7.0192,65225,0
2013-09-17,7.0088,7.0221,6.9487,6.9956,133754,0
2013-09-18,7.0164,7.1778,7.0088,7.1231,189029,0
2013-09-19,7.09,7.2391,6.9956,7.2312,223188,0
2013-09-20,7.2312,7.2312,7.07,7.083,102104,0
2013-09-23,7.0363,7.1303,7.0363,7.0627,116519,0
2013-09-24,7.0427,7.1172,7.0363,7.0427,114378,0
2013-09-25,7.0627,7.1172,7.0495,7.083,124202,0
2013-09-26,7.1172,7.1231,7.0767,7.1038,78241,0
2013-09-27,7.1038,7.1303,7.0767,7.1303,54831,0
2013-09-30,7.1303,7.1303,7.07,7.07,143298,0
2013-10-01,7.0627,7.1831,7.0627,7.1503,149801,0
2013-10-02,7.1038,7.1172,7.0495,7.09,84651,0
2013-10-03,7.0495,7.09,6.9956,6.9956,131075,0
2013-10-04,7.0031,7.0427,6.9899,7.0221,108867,0
2013-10-07,7.0164,7.0164,6.9557,6.9557,95026,0
2013-10-08,6.9487,6.9824,6.8882,6.8882,80251,0
2013-10-09,6.8682,6.935,6.7877,6.9083,127584,0
2013-10-10,6.935,7.0427,6.935,7.0363,98209,0
2013-10-11,7.0495,7.09,7.0297,7.083,54100,0
2013-10-14,7.0495,7.1371,7.0427,7.0964,44689,0
2013-10-15,7.1097,7.1172,7.0561,7.0561,96634,0
2013-10-16,7.09,7.1303,7.0767,7.1097,116617,0
2013-10-17,7.09,7.2171,7.09,7.1908,130364,0
2013-10-18,7.2051,7.2577,7.2051,7.2312,119914,0
2013-10-21,7.2391,7.2773,7.2312,7.244,98548,0
2013-10-22,7.2577,7.3255,7.2577,7.3055,117588,0
2013-10-23,7.2839,7.3255,7.2718,7.3255,118781,0
2013-10-24,7.3521,7.4125,7.3055,7.3055,127130,0
2013-10-25,7.2919,7.3255,7.2839,7.3113,93410,0
2013-10-28,7.3181,7.3389,7.2919,7.2984,131692,0
2013-10-29,7.3113,7.3784,7.3113,7.3723,82036,0
2013-10-30,7.3723,7.3929,7.3521,7.3929,152117,0
2013-10-31,7.3784,7.4387,7.3784,7.4125,101934,0
2013-11-01,7.4191,7.4387,7.3389,7.3993,88714,0
2013-11-04,7.4322,7.4452,7.3929,7.4452,97331,0
2013-11-05,7.3993,7.3993,7.3321,7.3389,127982,0
2013-11-06,7.3521,7.4125,7.3521,7.4125,111287,0
2013-11-07,7.4054,7.4125,7.2654,7.2839,103172,0
2013-11-08,7.3321,7.3659,7.3055,7.3441,107507,0
2013-11-11,7.3389,7.3784,7.3055,7.359,63503,0
2013-11-12,7.3113,7.3784,7.3113,7.3659,89501,0
2013-11-13,7.3521,7.3993,7.3255,7.3993,63163,0
2013-11-14,7.4322,7.4387,7.3181,7.3993,113517,0
2013-11-15,7.4452,7.4724,7.4191,7.4724,73330,0
2013-11-18,7.4665,7.5202,7.4665,7.5058,115554,0
2013-11-19,7.4871,7.5058,7.4724,7.4995,99598,0
2013-11-20,7.5202,7.5202,7.4797,7.5136,112658,0
2013-11-21,7.4928,7.5604,7.4797,7.5604,148935,0
2013-11-22,7.5604,7.668,7.5263,7.5604,125838,0
2013-11-25,7.5809,7.5809,7.4928,7.5263,123307,0
2013-11-26,7.5058,7.5397,7.4995,7.5328,108919,0
2013-11-27,7.5871,7.6412,7.5397,7.5871,93423,0
2013-11-29,7.5871,7.6877,7.5871,7.6607,91411,0
2013-12-02,7.6412,7.6412,7.554,7.554,124977,0
2013-12-03,7.5328,7.5809,7.5263,7.5604,95806,0
2013-12-04,7.5477,7.5738,7.5202,7.5665,102027,0
2013-12-05,7.5604,7.5809,7.5202,7.5328,80266,0
2013-12-06,7.5665,7.668,7.5665,7.6346,75742,0
2013-12-09,7.6412,7.6412,7.554,7.5809,120627,0
2013-12-10,7.5935,7.6204,7.5809,7.6142,92649,0
2013-12-11,7.6204,7.6412,7.6008,7.627,123088,0
2013-12-12,7.6142,7.6813,7.6142,7.6412,82063,0
2013-12-13,7.7282,7.8087,7.6346,7.6939,90836,0
2013-12-16,8.0042,8.0093,7.6939,7.8421,198048,0
2013-12-17,7.8755,7.9234,7.7617,7.8892,86776,0
2013-12-18,7.8821,7.9234,7.8372,7.9096,99909,0
2013-12-19,7.9038,7.9234,7.8545,7.8616,107297,0
2013-12-20,7.916,7.9499,7.8545,7.8965,110591,0
2013-12-23,7.9717,7.9717,7.8348,7.8697,156028,0
2013-12-24,7.8414,7.9499,7.8414,7.8884,39171,0
2013-12-26,7.9499,7.9774,7.916,7.9717,99107,0
2013-12-27,7.9717,8.0119,7.8884,7.9315,63746,0
2013-12-30,7.9234,7.9372,7.8469,7.8813,94211,0
2013-12-31,7.8616,7.9315,7.8069,7.8069,203013,0
2014-01-02,7.7656,7.8616,7.6963,7.8194,202962,0
2014-01-03,7.8069,7.8414,7.6759,7.6821,290488,0
2014-01-06,7.7042,7.7233,7.6346,7.6545,210226,0
2014-01-07,7.6694,7.7731,7.6694,7.7731,90293,0
2014-01-08,7.7445,7.8194,7.738,7.8137,113839,0
2014-01-09,7.8069,7.8194,7.7788,7.8194,57916,0
2014-01-10,7.8069,7.8697,7.8069,7.8697,76409,0
2014-01-13,7.8697,7.8697,7.7731,7.7788,83545,0
2014-01-14,7.7731,7.8348,7.7731,7.8194,69196,0
2014-01-15,7.8414,7.8755,7.8348,7.8697,52669,0
2014-01-16,7.8616,7.8884,7.8348,7.8813,86574,0
2014-01-17,7.9096,7.9096,7.8469,7.8755,60095,0
2014-01-21,7.9096,7.9437,7.8697,7.8884,67615,0
2014-01-22,7.8697,7.9234,7.8697,7.9096,97803,0
2014-01-23,7.9096,7.916,7.8545,7.8965,128735,0
2014-01-24,7.9038,7.9038,7.7106,7.7313,101087,0
2014-01-27,7.7042,7.7106,7.5454,7.5516,181441,0
2014-01-28,7.5721,7.6142,7.5581,7.5864,139440,0
2014-01-29,7.5516,7.5516,7.4832,7.5033,93434,0
2014-01-30,7.5581,7.5651,7.5102,7.5312,115740,0
2014-01-31,7.4694,7.5237,7.4139,7.4962,148298,0
2014-02-03,7.5312,7.5312,7.3246,7.3521,221100,0
2014-02-04,7.3667,7.4139,7.3321,7.4139,143705,0
2014-02-05,7.4061,7.4284,7.3791,7.4061,89210,0
2014-02-06,7.4409,7.4911,7.4409,7.4618,90004,0
2014-02-07,7.5033,7.5998,7.5033,7.5864,95484,0
2014-02-10,7.5864,7.6069,7.5581,7.6069,76496,0
2014-02-11,7.648,7.717,7.6346,7.7106,85773,0
2014-02-12,7.7584,7.7731,7.7313,7.7445,46382,0
2014-02-13,7.7445,7.8469,7.6821,7.7998,146816,0
2014-02-14,7.8267,7.8414,7.7731,7.8414,65646,0
2014-02-18,7.8813,7.9437,7.8813,7.8965,104160,0
2014-02-19,7.9234,8.0001,7.8813,7.9038,125849,0
2014-02-20,7.9315,7.9499,7.8813,7.9499,98998,0
2014-02-21,7.985,7.985,7.8813,7.9372,96180,0
2014-02-24,7.985,8.0193,7.9234,7.965,123192,0
2014-02-25,8.0001,8.0001,7.916,7.9499,112277,0
2014-02-26,8.0001,8.0402,7.965,8.0402,112391,0
2014-02-27,8.0276,8.0543,8.006,8.0346,125324,0
2014-02-28,8.0748,8.0953,8.0337,8.0622,102628,0
2014-03-03,7.9927,8.0543,7.9315,8.006,126627,0
2014-03-04,8.0811,8.1165,8.0543,8.0685,139220,0
2014-03-05,8.0811,8.0811,8.0346,8.047,79159,0
2014-03-06,8.1032,8.1433,8.0402,8.1316,106823,0
2014-03-07,8.1581,8.1581,8.0811,8.0897,90027,0
2014-03-10,8.0897,8.1078,8.0402,8.1032,130081,0
2014-03-11,8.1316,8.1316,8.0622,8.0962,173576,0
2014-03-12,8.0962,8.1316,8.0685,8.1165,110232,0
2014-03-13,8.1581,8.1581,8.0402,8.0811,119898,0
2014-03-14,8.0685,8.1581,8.0402,8.1581,110227,0
2014-03-17,8.1581,8.261,8.1581,8.2397,123303,0
2014-03-18,8.261,8.5837,8.2397,8.5424,259287,0
2014-03-19,8.5847,8.6715,8.4165,8.5926,254737,0
2014-03-20,8.6206,8.6631,8.5576,8.627,124811,0
2014-03-21,8.627,8.655,8.3891,8.3891,125482,0
2014-03-24,8.3812,8.3952,8.3039,8.3386,160437,0
2014-03-25,8.4094,8.4226,8.3099,8.3099,135182,0
2014-03-26,8.3668,8.3952,8.3256,8.3256,123385,0
2014-03-27,8.3452,8.3891,8.3322,8.3812,60151,0
2014-03-28,8.4226,8.4306,8.3386,8.3668,147852,0
2014-03-31,8.4306,8.4517,8.3597,8.3597,154154,0
2014-04-01,8.4226,8.5706,8.4165,8.5151,201690,0
2014-04-02,8.5352,8.5424,8.4667,8.5219,100149,0
2014-04-03,8.5576,8.5576,8.4226,8.4376,74826,0
2014-04-04,8.4587,8.4949,8.3597,8.3668,84486,0
2014-04-07,8.3812,8.4165,8.268,8.2759,132848,0
2014-04-08,8.2759,8.3178,8.262,8.3039,109376,0
2014-04-09,8.3322,8.3668,8.3322,8.3597,132722,0
2014-04-10,8.3952,8.4094,8.3099,8.3812,139336,0
2014-04-11,8.3952,8.3952,8.3039,8.353,108269,0
2014-04-14,8.4791,8.4791,8.3256,8.3322,93115,0
2014-04-15,8.3386,8.3731,8.3039,8.3668,88545,0
2014-04-16,8.4376,8.5009,8.4165,8.5009,94609,0
2014-04-17,8.5009,8.6135,8.5009,8.6135,66093,0
2014-04-21,8.6414,8.6414,8.5352,8.5643,121393,0
2014-04-22,8.6071,8.6135,8.4949,8.5219,149880,0
2014-04-23,8.5219,8.5576,8.5009,8.5219,138714,0
2014-04-24,8.5706,8.6071,8.5073,8.6071,107752,0
2014-04-25,8.6206,8.7061,8.5009,8.7061,155388,0
2014-04-28,8.7618,8.7618,8.635,8.6485,237379,0
2014-04-29,8.6997,8.6997,8.5706,8.5847,199927,0
2014-04-30,8.6135,8.6715,8.5999,8.6715,154627,0
2014-05-01,8.7116,8.7618,8.6777,8.7334,165528,0
2014-05-02,8.7261,8.7756,8.7179,8.7261,66068,0
2014-05-05,8.7116,8.797,8.6997,8.7756,143907,0
2014-05-06,8.797,8.797,8.7399,8.7618,122423,0
2014-05-07,8.8043,8.8237,8.7695,8.797,107914,0
2014-05-08,8.8237,8.8609,8.7471,8.7618,160723,0
2014-05-09,8.7399,8.8043,8.7399,8.8043,192877,0
2014-05-12,8.8523,8.9364,8.8237,8.9149,209454,0
2014-05-13,8.8961,8.9439,8.8961,8.9364,91213,0
2014-05-14,8.9064,8.9718,8.8961,8.9652,119161,0
2014-05-15,8.9652,8.9718,8.8961,8.9027,104138,0
2014-05-16,8.9318,8.9364,8.8961,8.9149,73538,0
2014-05-19,8.9439,8.9652,8.9064,8.9439,82035,0
2014-05-20,8.9318,8.9794,8.9064,8.9364,91401,0
2014-05-21,8.9794,9.0011,8.9515,8.9596,122616,0
2014-05-22,8.9439,8.9945,8.9439,8.9794,113965,0
2014-05-23,9.0227,9.0227,8.8802,8.9064,136520,0
2014-05-27,8.9064,8.9794,8.8802,8.8888,144475,0
2014-05-28,8.8802,8.9233,8.8739,8.8888,147450,0
2014-05-29,8.8888,8.9794,8.8888,8.9652,85587,0
2014-05-30,8.9596,8.9794,8.9027,8.9596,126813,0
2014-06-02,8.9515,8.9596,8.9149,8.9596,88704,0
2014-06-03,8.9318,8.9718,8.8322,8.8888,403494,0
2014-06-04,8.8523,9.0599,8.8384,9.0143,193089,0
2014-06-05,9.0011,9.0704,8.9652,9.0704,129832,0
2014-06-06,9.0599,9.0599,8.9879,9.0295,126355,0
2014-06-09,9.0067,9.0295,8.9596,8.9718,55823,0
2014-06-10,9.0011,9.0067,8.9318,8.9439,109332,0
2014-06-11,8.9318,8.9439,8.8739,8.9027,113395,0
2014-06-12,8.9364,8.9439,8.8451,8.8691,92200,0
2014-06-13,8.9149,8.9794,8.8888,8.9027,93138,0
2014-06-16,8.9318,8.9794,8.8961,8.9652,79766,0
2014-06-17,9.0143,9.0143,8.9064,8.9318,92845,0
2014-06-18,8.9652,8.9652,8.9064,8.9149,87667,0
2014-06-19,8.9605,8.9605,8.9027,8.9064,91219,0
2014-06-20,8.9449,9.0808,8.9149,9.0684,152417,0
2014-06-23,9.0684,9.0684,8.9605,8.9672,74438,0
2014-06-24,8.9803,9.0542,8.9524,9.0171,92607,0
2014-06-25,9.038,9.038,8.9954,9.038,49705,0
2014-06-26,9.038,9.0808,8.9728,9.0808,95106,0
2014-06-27,9.0751,9.1559,9.0684,9.1559,95862,0
2014-06-30,9.1647,9.1917,9.0465,9.1376,258896,0
2014-07-01,9.1858,9.2473,9.1462,9.2317,174162,0
2014-07-02,9.2696,9.2696,9.1686,9.1686,99692,0
2014-07-03,9.1763,9.2254,9.1763,9.2187,72220,0
2014-07-07,9.2091,9.2376,9.1763,9.1763,63712,0
2014-07-08,9.1559,9.2023,9.107,9.1328,109253,0
2014-07-09,9.1462,9.2023,9.1462,9.1965,80823,0
2014-07-10,9.107,9.2023,9.0894,9.1917,63040,0
2014-07-11,9.2023,9.3053,9.1763,9.254,94801,0
2014-07-14,9.2929,9.3385,9.2254,9.3385,110532,0
2014-07-15,9.3561,9.363,9.3003,9.363,102409,0
2014-07-16,9.363,9.363,9.3473,9.363,75940,0
2014-07-17,9.3561,9.3561,9.2696,9.3277,89248,0
2014-07-18,9.3473,9.363,9.3385,9.363,45747,0
2014-07-21,9.3277,9.3996,9.3003,9.3956,78709,0
2014-07-22,9.3956,9.4557,9.368,9.4064,108180,0
2014-07-23,9.4134,9.4626,9.3956,9.4626,41948,0
2014-07-24,9.4855,9.536,9.4339,9.4855,96259,0
2014-07-25,9.506,9.506,9.4064,9.4497,96930,0
2014-07-28,9.4557,9.4706,9.3956,9.4557,133109,0
2014-07-29,9.4557,9.4785,9.3956,9.4272,52807,0
2014-07-30,9.4272,9.4497,9.3996,9.4497,61526,0
2014-07-31,9.4557,9.4557,9.254,9.254,86921,0
2014-08-01,9.254,9.3561,9.038,9.038,145726,0
2014-08-04,9.0246,9.038,8.9374,8.9728,241967,0
2014-08-05,8.9605,8.9728,8.8442,8.8514,97316,0
2014-08-06,8.8014,8.8952,8.8014,8.8672,77044,0
2014-08-07,8.8672,8.9027,8.8442,8.8442,68232,0
2014-08-08,8.8514,8.9605,8.8514,8.9374,63018,0
2014-08-11,9.0246,9.0684,8.9898,9.0086,101265,0
2014-08-12,9.038,9.0684,8.9954,9.0086,84509,0
2014-08-13,9.0684,9.1328,9.0465,9.107,58307,0
2014-08-14,9.1462,9.1559,9.107,9.1165,40871,0
2014-08-15,9.1686,9.1917,9.0684,9.0894,84877,0
2014-08-18,9.1376,9.1965,9.1376,9.1647,81784,0
2014-08-19,9.1858,9.2851,9.1858,9.2091,136604,0
2014-08-20,9.2254,9.3053,9.2023,9.2929,105553,0
2014-08-21,9.2696,9.3561,9.2696,9.3385,57609,0
2014-08-22,9.3336,9.3385,9.2851,9.2929,56818,0
2014-08-25,9.3277,9.4134,9.3277,9.3769,100171,0
2014-08-26,9.3858,9.4212,9.363,9.363,60306,0
2014-08-27,9.3996,9.4497,9.3996,9.4064,63463,0
2014-08-28,9.3956,9.4497,9.3473,9.4212,49916,0
2014-08-29,9.4557,9.4557,9.3769,9.3858,63456,0
2014-09-02,9.4064,9.4064,9.3561,9.3561,57845,0
2014-09-03,9.4064,9.4706,9.368,9.4064,86609,0
2014-09-04,9.4134,9.4497,9.3769,9.3769,50123,0
2014-09-05,9.3561,9.3996,9.3277,9.3561,72681,0
2014-09-08,9.3336,9.3336,9.2317,9.2317,70085,0
2014-09-09,9.1965,9.2638,9.0894,9.2187,80204,0
2014-09-10,9.2187,9.2851,9.2187,9.2376,72948,0
2014-09-11,9.2376,9.2473,9.1917,9.1917,63515,0
2014-09-12,9.2091,9.2774,9.1917,9.1965,68448,0
2014-09-15,9.1917,9.254,9.1917,9.254,61881,0
2014-09-16,9.254,9.3561,9.1965,9.319,111943,0
2014-09-17,9.3571,9.3779,9.3111,9.3336,87889,0
2014-09-18,9.3336,9.4291,9.3336,9.3877,38808,0
2014-09-19,9.3336,9.4006,9.3111,9.3336,60870,0
2014-09-22,9.3053,9.3336,9.2158,9.2293,41402,0
2014-09-23,9.1956,9.2366,9.1733,9.1733,55179,0
2014-09-24,9.1733,9.1993,9.1415,9.1956,50061,0
2014-09-25,9.1993,9.2158,9.1204,9.1338,51208,0
2014-09-26,9.1733,9.1821,9.1204,9.1821,48755,0
2014-09-29,9.1415,9.1667,9.1291,9.1606,76588,0
2014-09-30,9.1667,9.2366,9.0984,9.0984,139718,0
2014-10-01,9.0922,9.0922,8.9596,8.9662,92690,0
2014-10-02,8.9439,8.9439,8.7527,8.8115,107339,0
2014-10-03,8.8422,8.9596,8.8182,8.9142,58274,0
2014-10-06,8.9662,9.0485,8.9064,9.0095,84616,0
2014-10-07,8.9803,8.9803,8.8922,8.9064,76016,0
2014-10-08,8.872,8.9898,8.8422,8.9596,101488,0
2014-10-09,8.9064,8.9308,8.8053,8.8253,93915,0
2014-10-10,8.8115,8.8115,8.5759,8.5917,105148,0
2014-10-13,8.5389,8.635,8.2807,8.2807,176025,0
2014-10-14,8.2807,8.2894,8.098,8.171,152905,0
2014-10-15,8.0026,8.1632,7.8999,8.1497,261688,0
2014-10-16,7.9951,8.4359,7.8999,8.4359,214981,0
2014-10-17,8.4726,8.5548,8.4068,8.4667,98680,0
2014-10-20,8.4667,8.5759,8.4667,8.5389,90674,0
2014-10-21,8.561,8.7895,8.561,8.7895,83913,0
2014-10-22,8.7676,8.8253,8.7527,8.7527,85645,0
2014-10-23,8.8253,8.9308,8.8053,8.9064,123378,0
2014-10-24,8.9439,8.9803,8.901,8.901,54106,0
2014-10-27,8.885,8.9064,8.8053,8.8775,58339,0
2014-10-28,8.9308,9.0021,8.9223,8.9803,79618,0
2014-10-29,9.0095,9.0561,8.9662,9.0561,69528,0
2014-10-30,9.0181,9.1888,9.0181,9.1291,68582,0
2014-10-31,9.2929,9.3336,9.1993,9.2929,129782,0
2014-11-03,9.3641,9.3641,9.2072,9.2072,68552,0
2014-11-04,9.1993,9.2453,9.0984,9.1338,71217,0
2014-11-05,9.1606,9.1733,9.0827,9.0922,111895,0
2014-11-06,9.1204,9.1415,9.0684,9.0684,76130,0
2014-11-07,9.04,9.0636,9.0181,9.0181,56159,0
2014-11-10,9.0181,9.0922,9.0021,9.0021,55482,0
2014-11-11,9.04,9.0769,9.0181,9.0256,118386,0
2014-11-12,9.0256,9.0827,9.0021,9.0827,160895,0
2014-11-13,9.0636,9.0636,9.0021,9.0021,74921,0
2014-11-14,9.0021,9.0485,9.0021,9.04,44593,0
2014-11-17,9.04,9.0684,8.9803,9.0181,70297,0
2014-11-18,9.04,9.0769,9.04,9.0636,85787,0
2014-11-19,9.0636,9.0984,9.0256,9.0984,58278,0
2014-11-20,9.0485,9.0984,9.04,9.0922,49712,0
2014-11-21,9.1888,9.2686,9.1821,9.2686,68354,0
2014-11-24,9.2522,9.3111,9.2225,9.2522,53378,0
2014-11-25,9.2453,9.2842,9.2453,9.2619,68549,0
2014-11-26,9.2522,9.2929,9.1667,9.2072,80850,0
2014-11-28,9.1606,9.1956,9.1204,9.1888,38814,0
2014-12-01,9.1606,9.1667,9.1204,9.1415,48184,0
2014-12-02,9.151,9.1606,9.1204,9.1415,55032,0
2014-12-03,9.1291,9.1733,9.104,9.1204,50296,0
2014-12-04,9.1415,9.1606,9.0922,9.0984,54849,0
2014-12-05,9.0769,9.1606,9.0769,9.0984,51988,0
2014-12-08,9.1108,9.1338,9.0332,9.0561,66395,0
2014-12-09,9.0021,9.0095,8.901,8.9142,121909,0
2014-12-10,8.8922,8.8922,8.7601,8.7832,100413,0
2014-12-11,8.7756,8.8489,8.7676,8.7676,93763,0
2014-12-12,8.7676,8.7832,8.6495,8.6495,89187,0
2014-12-15,8.6495,8.6495,8.4878,8.5181,112706,0
2014-12-16,8.4799,8.5389,8.3698,8.3846,142415,0
2014-12-17,8.3918,8.5469,8.3039,8.5321,211719,0
2014-12-18,8.6495,8.8253,8.627,8.797,101300,0
2014-12-19,8.8192,8.9394,8.8192,8.9168,42906,0
2014-12-22,8.9082,8.9467,8.873,8.8952,76256,0
2014-12-23,8.8653,8.9328,8.8653,8.9082,75687,0
2014-12-24,8.8793,8.9394,8.8793,8.8952,48031,0
2014-12-26,8.9082,8.9467,8.8879,8.8879,57043,0
2014-12-29,8.8793,8.8952,8.8053,8.8432,77252,0
2014-12-30,8.7895,8.7895,8.6997,8.7591,86035,0
2014-12-31,8.8192,8.8793,8.7666,8.8507,95613,0
2015-01-02,8.8053,8.8192,8.6997,8.7361,76162,0
2015-01-05,8.6768,8.6834,8.5096,8.5407,81510,0
2015-01-06,8.5407,8.6008,8.4659,8.4726,50118,0
2015-01-07,8.4878,8.5265,8.4429,8.4499,87329,0
2015-01-08,8.4957,8.6397,8.4957,8.6397,88490,0
2015-01-09,8.6697,8.6697,8.6088,8.6088,67713,0
2015-01-12,8.6088,8.6314,8.5265,8.5336,46112,0
2015-01-13,8.5558,8.6088,8.4799,8.4957,87566,0
2015-01-14,8.4429,8.4579,8.3971,8.435,117330,0
2015-01-15,8.4726,8.5096,8.3971,8.5096,84333,0
2015-01-16,8.4726,8.6008,8.405,8.5265,115748,0
2015-01-20,8.5786,8.6397,8.5633,8.6162,61620,0
2015-01-21,8.6008,8.6834,8.6008,8.6834,50867,0
2015-01-22,8.6834,8.8262,8.6468,8.8115,114218,0
2015-01-23,8.6697,8.8349,8.6697,8.797,111002,0
2015-01-26,8.8115,8.9168,8.8115,8.8879,129332,0
2015-01-27,8.8432,8.9027,8.7895,8.8571,79106,0
2015-01-28,8.8793,8.8879,8.7666,8.7666,72828,0
2015-01-29,8.7895,8.797,8.6768,8.797,129605,0
2015-01-30,8.6997,8.7747,8.6997,8.7061,50239,0
2015-02-02,8.7134,8.7591,8.6997,8.7591,63359,0
2015-02-03,8.797,8.9253,8.797,8.9082,53076,0
2015-02-04,8.8879,8.9082,8.8571,8.8653,57007,0
2015-02-05,8.8879,8.9775,8.8879,8.97,42366,0
2015-02-06,8.9253,8.9328,8.873,8.873,52339,0
2015-02-09,8.873,8.8879,8.8432,8.8432,78878,0
2015-02-10,8.9082,8.9935,8.8653,8.9935,80318,0
2015-02-11,8.97,9.038,8.9328,9.038,76329,0
2015-02-12,9.0077,9.2023,9.0077,9.1204,87044,0
2015-02-13,9.1676,9.2187,9.0628,9.1204,101453,0
2015-02-17,9.104,9.104,9.0465,9.0465,53463,0
2015-02-18,9.0465,9.0684,8.97,8.97,85326,0
2015-02-19,8.97,9.0912,8.97,9.0912,41577,0
2015-02-20,9.0761,9.1348,9.0304,9.1348,42122,0
2015-02-23,9.1108,9.1616,9.0684,9.0912,79381,0
2015-02-24,9.1108,9.1616,9.0542,9.1204,83819,0
2015-02-25,9.0984,9.1348,9.0761,9.104,82665,0
2015-02-26,9.0761,9.1348,9.0465,9.0465,54158,0
2015-02-27,9.0304,9.104,9.0227,9.0304,78948,0
2015-03-02,9.0227,9.1204,9.0153,9.104,71103,0
2015-03-03,9.0628,9.1425,8.9935,9.1204,98171,0
2015-03-04,9.0684,9.1348,9.0153,9.1348,52000,0
2015-03-05,9.1425,9.1965,9.1108,9.184,37543,0
2015-03-06,9.1425,9.1425,9.0153,9.0761,61023,0
2015-03-09,9.0761,9.1108,9.0465,9.0761,39135,0
2015-03-10,9.0002,9.0542,8.97,9.0002,64473,0
2015-03-11,9.0304,9.0465,9.0002,9.038,50011,0
2015-03-12,9.0761,9.1204,9.0542,9.0818,40992,0
2015-03-13,9.0761,9.0761,8.9935,9.0304,44838,0
2015-03-16,9.0684,9.1204,9.0628,9.104,68715,0
2015-03-17,9.0912,9.1108,9.038,9.0628,88088,0
2015-03-18,9.0628,9.2293,8.9681,9.1937,116224,0
2015-03-19,9.1549,9.1647,9.0984,9.0984,34854,0
2015-03-20,9.1782,9.2531,9.1299,9.1686,75986,0
2015-03-23,9.1937,9.2293,9.1782,9.1984,50014,0
2015-03-24,9.1984,9.2138,9.1127,9.1647,96918,0
2015-03-25,9.1647,9.1878,9.105,9.105,38352,0
2015-03-26,9.0542,9.1452,8.9982,9.1224,72302,0
2015-03-27,9.0984,9.1878,9.0984,9.1549,75929,0
2015-03-30,9.1686,9.2861,9.1686,9.2696,81238,0
2015-03-31,9.2531,9.2784,9.2052,9.2453,69570,0
2015-04-01,9.2453,9.2531,9.1549,9.2138,71520,0
2015-04-02,9.2453,9.2629,9.1878,9.2052,40037,0
2015-04-06,9.2052,9.2531,9.1549,9.2138,60638,0
2015-04-07,9.2531,9.2949,9.2531,9.2696,46266,0
2015-04-08,9.2453,9.3072,9.2453,9.2453,38221,0
2015-04-09,9.2453,9.3003,9.2357,9.2784,56976,0
2015-04-10,9.315,9.315,9.2453,9.2629,42237,0
2015-04-13,9.2357,9.315,9.2293,9.2357,50272,0
2015-04-14,9.2531,9.3072,9.2225,9.2531,57009,0
2015-04-15,9.2696,9.3072,9.2629,9.2784,86925,0
2015-04-16,9.2629,9.3366,9.2629,9.3003,84177,0
2015-04-17,9.2949,9.2949,9.1878,9.2052,95493,0
2015-04-20,9.2225,9.2861,9.1782,9.2138,82929,0
2015-04-21,9.2531,9.2784,9.2357,9.2629,33602,0
2015-04-22,9.2861,9.3366,9.2784,9.3297,62138,0
2015-04-23,9.3072,9.3454,9.2696,9.3366,44959,0
2015-04-24,9.362,9.362,9.3003,9.3072,53226,0
2015-04-27,9.3541,9.368,9.2357,9.2453,65692,0
2015-04-28,9.2453,9.2861,9.2052,9.2531,62839,0
2015-04-29,9.2293,9.2531,9.2138,9.2293,54417,0
2015-04-30,9.2225,9.2225,9.105,9.105,97308,0
2015-05-01,9.1299,9.1647,9.105,9.1358,91992,0
2015-05-04,9.1878,9.1878,9.0984,9.1224,103267,0
2015-05-05,9.1452,9.1452,9.0761,9.1224,86943,0
2015-05-06,9.1224,9.1358,9.0684,9.0984,49944,0
2015-05-07,9.0922,9.1358,9.0684,9.1358,57212,0
2015-05-08,9.1647,9.2052,9.1549,9.1549,62710,0
2015-05-11,9.1224,9.1647,9.105,9.1224,62839,0
2015-05-12,9.0684,9.1127,9.0684,9.0827,94344,0
2015-05-13,9.1358,9.1549,9.1224,9.1452,34336,0
2015-05-14,9.1452,9.1937,9.1452,9.1782,65044,0
2015-05-15,9.1937,9.1937,9.1549,9.1647,57318,0
2015-05-18,9.1647,9.2225,9.1647,9.1984,54695,0
2015-05-19,9.1782,9.2225,9.1782,9.2225,57661,0
2015-05-20,9.2138,9.2225,9.1937,9.2225,61674,0
2015-05-21,9.2225,9.2531,9.2052,9.2531,48590,0
2015-05-22,9.2531,9.2531,9.2138,9.2293,24356,0
2015-05-26,9.2138,9.2453,9.0684,9.0684,106901,0
2015-05-27,9.0827,9.1452,9.0827,9.1224,66336,0
2015-05-28,9.0922,9.1224,9.0304,9.0465,79713,0
2015-05-29,9.0465,9.0761,9.0143,9.037,82016,0
2015-06-01,9.0465,9.0761,9.0058,9.0143,103026,0
2015-06-02,9.0227,9.0684,8.9926,8.9982,77801,0
2015-06-03,9.0465,9.0684,9.0143,9.0143,73595,0
2015-06-04,8.9756,9.0304,8.9364,8.9533,69449,0
2015-06-05,8.883,8.9308,8.8609,8.8915,97049,0
2015-06-08,8.8915,8.9132,8.8691,8.9064,57401,0
2015-06-09,8.9064,8.9064,8.8376,8.8609,46398,0
2015-06-10,8.9064,8.9926,8.9064,8.984,54809,0
2015-06-11,9.0058,9.0628,9.0058,9.0542,52866,0
2015-06-12,9.0304,9.0684,8.9756,9.037,81758,0
2015-06-15,9.0143,9.0304,8.9533,9.0304,54547,0
2015-06-16,9.0304,9.0542,8.984,9.0143,63230,0
2015-06-17,9.0465,9.0684,8.984,9.0542,47807,0
2015-06-18,9.0837,9.107,9.0628,9.0931,43126,0
2015-06-19,9.1147,9.1147,9.0628,9.0628,43126,0
2015-06-22,9.1482,9.1888,9.1318,9.1386,80437,0
2015-06-23,9.1482,9.1956,9.1482,9.1723,34890,0
2015-06-24,9.1657,9.2254,9.1657,9.1821,66904,0
2015-06-25,9.2254,9.2502,9.2013,9.2187,47303,0
2015-06-26,9.2502,9.2502,9.1242,9.1386,68928,0
2015-06-29,9.0769,9.0769,8.8879,8.9589,113448,0
2015-06-30,9.0769,9.0769,8.9092,8.9972,143709,0
2015-07-01,9.0684,9.1482,9.037,9.1482,146208,0
2015-07-02,9.1956,9.2091,9.0295,9.0769,72976,0
2015-07-06,8.9345,9.0048,8.9345,8.9505,68044,0
2015-07-07,8.9907,9.0048,8.8793,9.0048,58939,0
2015-07-08,8.8952,8.8952,8.7766,8.7995,75507,0
2015-07-09,8.8952,8.9272,8.8229,8.8479,45026,0
2015-07-10,8.9652,9.0048,8.9027,8.9187,54132,0
2015-07-13,8.9737,9.0134,8.9589,8.9652,60833,0
2015-07-14,9.0048,9.0465,8.9972,9.0134,45806,0
2015-07-15,9.0218,9.0684,8.9972,9.0628,38407,0
2015-07-16,9.0837,9.1147,9.0684,9.0837,54889,0
2015-07-17,9.0993,9.0993,9.0295,9.0465,33768,0
2015-07-20,9.0628,9.0837,9.0465,9.0465,34528,0
2015-07-21,9.0218,9.037,8.9822,9.037,30482,0
2015-07-22,8.9589,9.0295,8.9589,9.0295,61213,0
2015-07-23,9.037,9.0465,8.942,8.9505,48566,0
2015-07-24,8.9652,8.9822,8.8479,8.8879,41106,0
2015-07-27,8.8479,8.8793,8.7289,8.7361,89799,0
2015-07-28,8.7766,8.8152,8.7444,8.7995,59316,0
2015-07-29,8.8152,8.8392,8.7995,8.8152,58051,0
2015-07-30,8.7995,8.7995,8.7685,8.7685,59189,0
2015-07-31,8.8229,8.8479,8.7857,8.8152,51602,0
2015-08-03,8.8152,8.8552,8.7925,8.8322,69376,0
2015-08-04,8.8152,8.8229,8.7685,8.7685,51602,0
2015-08-05,8.7995,8.8229,8.761,8.8152,92705,0
2015-08-06,8.7766,8.7925,8.6578,8.6578,78917,0
2015-08-07,8.6495,8.6495,8.5786,8.6178,145068,0
2015-08-10,8.6414,8.6668,8.6341,8.6341,76392,0
2015-08-11,8.5706,8.626,8.5548,8.626,87044,0
2015-08-12,8.5469,8.5706,8.4603,8.5389,178709,0
2015-08-13,8.5389,8.5469,8.4765,8.4765,133684,0
2015-08-14,8.4765,8.5321,8.4765,8.5073,97258,0
2015-08-17,8.5,8.5321,8.4765,8.4923,76009,0
2015-08-18,8.4923,8.5151,8.4119,8.4119,115852,0
2015-08-19,8.3731,8.405,8.3256,8.365,129767,0
2015-08-20,8.3099,8.3099,8.2148,8.2783,164292,0
2015-08-21,8.2225,8.2225,7.946,7.9858,268634,0
2015-08-24,7.4639,7.7566,6.6495,7.4717,545228,0
2015-08-25,7.709,7.7723,7.5982,7.6063,164797,0
2015-08-26,7.717,7.7723,7.5904,7.7723,154806,0
2015-08-27,7.8356,7.9936,7.8356,7.9774,213238,0
2015-08-28,7.9617,8.0409,7.9542,8.0409,81451,0
2015-08-31,7.9858,8.0175,7.9542,7.9936,47048,0
2015-09-01,7.7884,7.8675,7.7884,7.8194,105354,0
2015-09-02,7.8908,7.9064,7.8356,7.8828,110539,0
2015-09-03,7.9144,7.9617,7.9064,7.9224,88024,0
2015-09-04,7.7956,7.8356,7.7487,7.7723,37564,0
2015-09-08,7.8675,7.938,7.8675,7.9144,72216,0
2015-09-09,8.0093,8.0093,7.8991,7.9224,109019,0
2015-09-10,7.9224,7.9936,7.8828,7.97,146857,0
2015-09-11,7.9224,7.97,7.9064,7.938,62984,0
2015-09-14,7.9542,7.9542,7.8828,7.8828,54385,0
2015-09-15,7.9144,7.9542,7.8755,7.9542,54385,0
2015-09-16,7.97,8.0337,7.97,8.0093,69690,0
2015-09-17,8.0093,8.0803,7.9774,8.0337,77124,0
2015-09-18,7.9927,8.0337,7.9112,7.9112,77851,0
2015-09-21,7.9843,7.9843,7.8868,7.9112,127049,0
2015-09-22,7.8299,7.8706,7.7894,7.8545,78835,0
2015-09-23,7.8706,7.9356,7.8462,7.8462,99254,0
2015-09-24,7.8299,7.8299,7.7487,7.8299,70782,0
2015-09-25,7.8951,7.8951,7.7894,7.8137,68014,0
2015-09-28,7.8137,7.8137,7.6185,7.643,94168,0
2015-09-29,7.6269,7.6347,7.5291,7.5858,119547,0
2015-09-30,7.6998,7.7323,7.6347,7.7323,134180,0
2015-10-01,7.7405,7.8217,7.7161,7.8217,135779,0
2015-10-02,7.7405,7.903,7.7161,7.903,99008,0
2015-10-05,7.9843,8.1064,7.9843,8.1064,76613,0
2015-10-06,8.1221,8.1547,8.0495,8.1547,63832,0
2015-10-07,8.2045,8.2776,8.1547,8.2687,104418,0
2015-10-08,8.2372,8.3425,8.2045,8.3425,103189,0
2015-10-09,8.375,8.3909,8.3099,8.3339,41816,0
2015-10-12,8.3256,8.3997,8.3178,8.3909,82009,0
2015-10-13,8.3581,8.375,8.2851,8.2851,43662,0
2015-10-14,8.3178,8.3668,8.1959,8.2122,74533,0
2015-10-15,8.2525,8.3178,8.2372,8.3178,57562,0
2015-10-16,8.2851,8.2936,8.2525,8.2776,43662,0
2015-10-19,8.2197,8.2851,8.2197,8.2776,75375,0
2015-10-20,8.3014,8.3425,8.261,8.3014,62028,0
2015-10-21,8.3339,8.3668,8.2687,8.2936,61741,0
2015-10-22,8.3581,8.3909,8.3425,8.3504,85229,0
2015-10-23,8.4146,8.4561,8.375,8.4146,92365,0
2015-10-26,8.3909,8.3909,8.2776,8.2776,72687,0
2015-10-27,8.2372,8.2776,8.2045,8.2372,105400,0
2015-10-28,8.2525,8.3099,8.1959,8.2122,104296,0
2015-10-29,8.1959,8.261,8.1472,8.1873,91626,0
2015-10-30,8.1873,8.2122,8.1308,8.1796,82526,0
2015-11-02,8.2197,8.261,8.2045,8.2372,62667,0
2015-11-03,8.1959,8.3425,8.1959,8.3178,107003,0
2015-11-04,8.2936,8.3178,8.2372,8.3178,92218,0
2015-11-05,8.3425,8.3425,8.2447,8.2525,50550,0
2015-11-06,8.2525,8.2525,8.1632,8.1959,59528,0
2015-11-09,8.1796,8.1873,8.0655,8.0739,99191,0
2015-11-10,8.0819,8.1308,8.0739,8.0905,88304,0
2015-11-11,8.1148,8.1632,8.0819,8.1148,81542,0
2015-11-12,8.0819,8.0905,7.9843,8.0085,73792,0
2015-11-13,7.9843,7.9927,7.8951,7.9112,83262,0
2015-11-16,7.9356,7.9927,7.8462,7.9927,58790,0
2015-11-17,8.0252,8.0337,7.9599,8.0009,57313,0
2015-11-18,8.0009,8.1221,7.9927,8.1064,76129,0
2015-11-19,8.098,8.1388,8.0819,8.1388,76253,0
2015-11-20,8.1718,8.1796,8.1308,8.1388,87445,0
2015-11-23,8.1308,8.1873,8.1221,8.1388,100977,0
2015-11-24,8.1221,8.1472,8.0409,8.0409,156321,0
2015-11-25,8.0578,8.0739,8.0409,8.0495,67646,0
2015-11-27,8.0495,8.0819,8.0409,8.0578,15371,0
2015-11-30,8.0905,8.0905,8.0578,8.0819,48459,0
2015-12-01,8.0739,8.1547,8.0739,8.1547,80109,0
2015-12-02,8.1308,8.1632,8.1064,8.1064,31687,0
2015-12-03,8.1308,8.1308,8.0167,8.0167,81393,0
2015-12-04,8.0337,8.1388,8.0167,8.1388,55837,0
2015-12-07,8.1064,8.1064,8.0167,8.0409,77851,0
2015-12-08,7.9599,7.9927,7.9356,7.9927,50697,0
2015-12-09,7.9843,8.0655,7.9599,7.9758,73547,0
2015-12-10,7.9356,7.9843,7.9112,7.9194,174646,0
2015-12-11,7.8379,7.903,7.7811,7.7894,109953,0
2015-12-14,7.7731,7.8137,7.6836,7.7894,126971,0
2015-12-15,7.8137,7.9437,7.8137,7.9275,141437,0
2015-12-16,8.0167,8.1148,7.9927,8.1064,88924,0
2015-12-17,8.148,8.1898,8.1064,8.1064,116905,0
2015-12-18,8.0811,8.0811,7.9892,8.0228,71125,0
2015-12-21,8.073,8.073,7.9057,7.9308,114038,0
2015-12-22,7.9809,7.9892,7.9308,7.9389,131592,0
2015-12-23,7.9725,8.0228,7.9725,8.0228,125396,0
2015-12-24,8.0228,8.0561,7.9892,8.0228,36706,0
2015-12-28,8.0311,8.0311,7.9474,7.9976,83850,0
2015-12-29,8.0228,8.0897,8.0228,8.0479,92826,0
2015-12-30,8.0479,8.0479,7.9809,8.0143,86707,0
2015-12-31,8.0143,8.0143,7.9057,7.9139,138672,0
2016-01-04,7.73,7.9308,7.7216,7.9223,138102,0
2016-01-05,7.9308,7.9641,7.8972,7.9474,62989,0
2016-01-06,7.8469,7.9057,7.7966,7.8304,40209,0
2016-01-07,7.6547,7.7592,7.6504,7.6547,69480,0
2016-01-08,7.6964,7.7548,7.5292,7.5292,96958,0
2016-01-11,7.596,7.596,7.4123,7.4373,85715,0
2016-01-12,7.479,7.504,7.3702,7.4123,80324,0
2016-01-13,7.4541,7.4665,7.2446,7.2446,95488,0
2016-01-14,7.2446,7.3031,7.136,7.2613,153263,0
2016-01-15,7.0438,7.1277,6.9852,7.0103,217541,0
2016-01-19,7.0773,7.1108,6.9183,6.9268,145475,0
2016-01-20,6.8852,6.8852,6.5167,6.6675,356583,0
2016-01-21,6.6424,6.8016,6.5848,6.7177,239894,0
2016-01-22,6.7926,6.9771,6.7926,6.9771,101681,0
2016-01-25,6.9685,7.0103,6.8933,6.8933,116594,0
2016-01-26,6.9183,7.0522,6.8978,7.0522,76817,0
2016-01-27,7.0356,7.1072,6.9852,7.0103,132406,0
2016-01-28,7.0607,7.1027,7.0356,7.0857,102355,0
2016-01-29,7.1108,7.2155,7.1108,7.2111,89413,0
2016-02-01,7.1777,7.2531,7.1192,7.2196,88685,0
2016-02-02,7.0689,7.1192,7.0689,7.0857,116210,0
2016-02-03,7.1192,7.1443,7.0356,7.136,70944,0
2016-02-04,7.1108,7.1819,7.1108,7.1527,46534,0
2016-02-05,7.1277,7.1277,7.0021,7.0272,105519,0
2016-02-08,6.9771,6.9771,6.8194,6.8515,108602,0
2016-02-09,6.7762,6.8598,6.7008,6.7596,69484,0
2016-02-10,6.7847,6.8852,6.7259,6.7259,69591,0
2016-02-11,6.6424,6.6675,6.5755,6.6173,162213,0
2016-02-12,6.6507,6.7007,6.6256,6.6927,125702,0
2016-02-16,6.8095,6.8266,6.7762,6.7762,96164,0
2016-02-17,6.8682,7.0021,6.8682,7.0021,86708,0
2016-02-18,7.0103,7.0272,6.9519,6.9602,132215,0
2016-02-19,6.9602,6.9602,6.9268,6.9602,61580,0
2016-02-22,7.0522,7.0689,7.0272,7.0356,68924,0
2016-02-23,7.0356,7.0356,6.9268,7.0103,106598,0
2016-02-24,6.9351,7.0272,6.8348,7.0272,79267,0
2016-02-25,7.0689,7.1277,7.0356,7.1027,66934,0
2016-02-26,7.1695,7.1695,7.1443,7.1443,98399,0
2016-02-29,7.1443,7.1776,7.1108,7.1108,125593,0
2016-03-01,7.2029,7.345,7.161,7.345,75139,0
2016-03-02,7.3031,7.3702,7.2784,7.3367,110072,0
2016-03-03,7.3534,7.3534,7.3031,7.3285,59197,0
2016-03-04,7.3116,7.4665,7.3116,7.4452,89844,0
2016-03-07,7.4035,7.4203,7.3031,7.3786,95408,0
2016-03-08,7.3786,7.3869,7.345,7.3619,143798,0
2016-03-09,7.3952,7.4157,7.3786,7.3786,50885,0
2016-03-10,7.3952,7.4412,7.3116,7.3619,66378,0
2016-03-11,7.4373,7.5876,7.4373,7.5876,94327,0
2016-03-14,7.5374,7.5876,7.5292,7.5374,32311,0
2016-03-15,7.5292,7.5292,7.4203,7.4373,140824,0
2016-03-16,7.4703,7.5292,7.4286,7.5208,103099,0
2016-03-17,7.5208,7.5712,7.479,7.5712,58457,0
2016-03-18,7.5794,7.6224,7.5195,7.5195,37499,0
2016-03-21,7.485,7.5452,7.485,7.5279,48254,0
2016-03-22,7.485,7.5365,7.4764,7.485,78299,0
2016-03-23,7.5023,7.5076,7.4252,7.4593,97512,0
2016-03-24,7.3562,7.4164,7.3132,7.3736,79347,0
2016-03-28,7.4336,7.4509,7.3649,7.3736,95776,0
2016-03-29,7.3736,7.4422,7.3736,7.4422,92919,0
2016-03-30,7.5108,7.5794,7.4764,7.5712,117582,0
2016-03-31,7.5967,7.6738,7.5365,7.5365,287372,0
2016-04-01,7.5365,7.5967,7.5108,7.5538,125145,0
2016-04-04,7.5538,7.5538,7.4764,7.4764,73646,0
2016-04-05,7.4077,7.4422,7.3132,7.3562,124487,0
2016-04-06,7.3478,7.4164,7.3391,7.4077,107306,0
2016-04-07,7.3994,7.3994,7.3324,7.3562,46946,0
2016-04-08,7.4077,7.4252,7.3649,7.3736,78698,0
2016-04-11,7.4336,7.4509,7.4077,7.4077,80279,0
2016-04-12,7.4164,7.4937,7.4164,7.4764,91602,0
2016-04-13,7.5452,7.5881,7.5108,7.5538,94644,0
2016-04-14,7.5538,7.5711,7.5195,7.5279,61779,0
2016-04-15,7.485,7.5194,7.4681,7.5108,82485,0
2016-04-18,7.5195,7.5538,7.4938,7.5538,74874,0
2016-04-19,7.6054,7.6139,7.5881,7.6054,90035,0
2016-04-20,7.5794,7.6481,7.5794,7.6054,121393,0
2016-04-21,7.631,7.631,7.5712,7.5794,79347,0
2016-04-22,7.5881,7.631,7.5881,7.631,67009,0
2016-04-25,7.6224,7.6224,7.5794,7.614,24618,0
2016-04-26,7.631,7.6397,7.6054,7.6224,68862,0
2016-04-27,7.6397,7.6568,7.6166,7.6397,62566,0
2016-04-28,7.5967,7.6481,7.5881,7.6224,74386,0
2016-04-29,7.5881,7.614,7.5538,7.5794,98447,0
2016-05-02,7.5881,7.614,7.5881,7.5881,67004,0
2016-05-03,7.5625,7.5625,7.5108,7.5538,96535,0
2016-05-04,7.5195,7.5195,7.485,7.5108,57710,0
2016-05-05,7.5108,7.5305,7.4681,7.4764,65721,0
2016-05-06,7.4509,7.485,7.4422,7.4681,64047,0
2016-05-09,7.5023,7.5195,7.4593,7.4593,75386,0
2016-05-10,7.4764,7.5881,7.4764,7.5625,113525,0
2016-05-11,7.5279,7.5625,7.5023,7.5023,77227,0
2016-05-12,7.5195,7.5625,7.4593,7.485,92276,0
2016-05-13,7.4509,7.485,6.7898,7.4336,149946,0
2016-05-16,7.4164,7.5195,7.4164,7.5195,105902,0
2016-05-17,7.5365,7.5365,7.4509,7.4937,74683,0
2016-05-18,7.4937,7.5195,7.4681,7.485,69997,0
2016-05-19,7.4681,7.4764,7.4164,7.4422,51681,0
2016-05-20,7.485,7.4937,7.4681,7.4681,56439,0
2016-05-23,7.485,7.5365,7.485,7.5195,104184,0
2016-05-24,7.5538,7.5881,7.5538,7.5794,75524,0
2016-05-25,7.5881,7.6397,7.5881,7.614,59145,0
2016-05-26,7.631,7.631,7.5967,7.6224,49565,0
2016-05-27,7.6397,7.6654,7.6224,7.6654,29557,0
2016-05-31,7.6739,7.6911,7.631,7.6481,58741,0
2016-06-01,7.6397,7.6739,7.6397,7.6739,44407,0
2016-06-02,7.631,7.6824,7.626,7.6739,47481,0
2016-06-03,7.6568,7.6824,7.631,7.6824,73638,0
2016-06-06,7.6998,7.7856,7.6915,7.7769,73822,0
2016-06-07,7.7769,7.8284,7.7684,7.8113,84327,0
2016-06-08,7.8197,7.8544,7.7856,7.8544,97460,0
2016-06-09,7.8456,7.8456,7.8113,7.8197,121893,0
2016-06-10,7.8113,7.8197,7.7513,7.7598,172957,0
2016-06-13,7.7513,7.7513,7.631,7.631,96201,0
2016-06-14,7.6224,7.6567,7.5452,7.5712,63803,0
2016-06-15,7.5967,7.614,7.5452,7.5625,71734,0
2016-06-16,7.5108,7.5794,7.485,7.5712,68386,0
2016-06-17,7.5712,7.631,7.5711,7.6224,61003,0
2016-06-20,7.7724,7.7811,7.6903,7.6929,170447,0
2016-06-21,7.7281,7.7457,7.6842,7.6929,151828,0
2016-06-22,7.7106,7.728,7.6667,7.6667,122549,0
2016-06-23,7.7457,7.7724,7.737,7.7724,114913,0
2016-06-24,7.4638,7.5783,7.4285,7.4376,137710,0
2016-06-27,7.4111,7.4111,7.226,7.2789,205905,0
2016-06-28,7.358,7.4428,7.358,7.4376,115779,0
2016-06-29,7.5519,7.6224,7.5254,7.6224,120949,0
2016-06-30,7.6577,7.6842,7.5871,7.6842,149273,0
2016-07-01,7.6842,7.7457,7.6577,7.7457,141245,0
2016-07-05,7.7018,7.7018,7.5871,7.6312,40527,0
2016-07-06,7.6312,7.728,7.5871,7.728,75813,0
2016-07-07,7.7018,7.7226,7.6137,7.6402,96291,0
2016-07-08,7.7193,7.8251,7.7193,7.7811,122737,0
2016-07-11,7.8339,7.8339,7.7635,7.7724,118017,0
2016-07-12,7.8339,7.8339,7.7988,7.8251,77855,0
2016-07-13,7.8428,7.8868,7.8251,7.878,170310,0
2016-07-14,7.9749,8.0719,7.931,8.0367,218779,0
2016-07-15,8.0276,8.0276,7.9133,7.9133,41275,0
2016-07-18,7.8868,7.922,7.8868,7.9045,56699,0
2016-07-19,7.878,7.931,7.878,7.931,51842,0
2016-07-20,7.931,7.9795,7.922,7.9662,52687,0
2016-07-21,7.9749,8.0014,7.9485,7.9572,57633,0
2016-07-22,7.9838,8.0013,7.9662,7.9662,78092,0
2016-07-25,7.9662,7.9749,7.922,7.9662,43261,0
2016-07-26,7.9749,8.0014,7.922,7.931,38189,0
2016-07-27,7.931,8.0103,7.922,7.9484,102368,0
2016-07-28,7.9749,7.9927,7.922,7.9749,53329,0
2016-07-29,7.9838,8.0276,7.9838,8.0103,41896,0
2016-08-01,8.0454,8.0632,8.0015,8.0103,37398,0
2016-08-02,8.0276,8.0276,7.9397,7.9484,46587,0
2016-08-03,7.931,7.9838,7.9133,7.9484,27148,0
2016-08-04,7.9662,8.0103,7.9572,7.9662,26183,0
2016-08-05,8.0103,8.0805,8.0014,8.0805,64808,0
2016-08-08,8.1336,8.1336,8.08,8.0983,38471,0
2016-08-09,8.1336,8.1336,8.107,8.1161,30809,0
2016-08-10,8.1424,8.1511,8.0719,8.1336,31419,0
2016-08-11,8.1247,8.1774,8.0983,8.1424,68994,0
2016-08-12,8.1247,8.1424,8.0632,8.0719,68201,0
2016-08-15,8.1247,8.1511,8.107,8.1247,59679,0
2016-08-16,8.1247,8.1247,8.0632,8.0897,72360,0
2016-08-17,8.0983,8.0983,8.0541,8.0541,40825,0
2016-08-18,8.0719,8.1247,8.0632,8.1247,52374,0
2016-08-19,8.1161,8.1247,8.0632,8.1247,118772,0
2016-08-22,8.1247,8.1247,8.0805,8.1247,70139,0
2016-08-23,8.16,8.16,8.1161,8.1336,60991,0
2016-08-24,8.1336,8.1417,8.0897,8.0897,43727,0
2016-08-25,8.0632,8.116,8.0454,8.0632,63417,0
2016-08-26,8.0541,8.1247,8.0439,8.0627,40527,0
2016-08-29,8.0719,8.1247,8.0541,8.0897,57211,0
2016-08-30,8.0983,8.0983,8.0541,8.0805,47080,0
2016-08-31,8.0541,8.0983,7.9838,8.0805,60809,0
2016-09-01,8.0983,8.1247,8.0454,8.107,46487,0
2016-09-02,8.107,8.1424,8.0983,8.1336,38008,0
2016-09-06,8.16,8.2041,8.1511,8.1907,39466,0
2016-09-07,8.1953,8.2304,8.1778,8.2304,39816,0
2016-09-08,8.1953,8.2216,8.1774,8.1953,68668,0
2016-09-09,8.1161,8.1247,8.0454,8.0541,36985,0
2016-09-12,8.0014,8.0983,7.9484,8.0897,58555,0
2016-09-13,8.0454,8.0454,7.9397,7.9397,90986,0
2016-09-14,7.9133,7.9352,7.8515,7.922,131513,0
2016-09-15,7.9044,7.9484,7.8957,7.931,63699,0
2016-09-16,7.8957,7.922,7.8692,7.8868,43274,0
2016-09-19,7.9397,7.9572,7.9044,7.9397,85764,0
2016-09-20,8.003,8.0112,7.9125,7.9215,153276,0
2016-09-21,7.9487,8.0212,7.9125,8.0212,103068,0
2016-09-22,8.0934,8.1115,8.0212,8.0844,113190,0
2016-09-23,8.0663,8.0663,8.003,8.03,104493,0
2016-09-26,8.003,8.0119,7.9215,7.9487,110070,0
2016-09-27,7.9487,8.0212,7.9125,7.9941,79500,0
2016-09-28,8.0212,8.0483,7.9758,8.0212,62160,0
2016-09-29,8.0212,8.0483,7.9576,7.9668,64726,0
2016-09-30,8.012,8.0571,7.9838,8.0392,104833,0
2016-10-03,8.03,8.0844,8.0066,8.0844,109318,0
2016-10-04,8.1026,8.1026,8.012,8.012,64558,0
2016-10-05,8.0571,8.0755,8.0093,8.0483,109460,0
2016-10-06,8.003,8.012,7.9307,7.9307,156966,0
2016-10-07,7.9397,7.9397,7.8675,7.9034,37358,0
2016-10-10,7.9397,7.9487,7.8946,7.8946,73155,0
2016-10-11,7.8584,7.9122,7.7679,7.786,117102,0
2016-10-12,7.8131,7.8584,7.8042,7.8042,64616,0
2016-10-13,7.786,7.792,7.7227,7.7498,87040,0
2016-10-14,7.786,7.8492,7.7769,7.7769,108245,0
2016-10-17,7.7769,7.8131,7.7362,7.7498,119029,0
2016-10-18,7.8382,7.8657,7.8017,7.8566,64661,0
2016-10-19,7.8566,7.8838,7.8271,7.8838,176650,0
2016-10-20,7.8566,7.8747,7.8208,7.8382,65221,0
2016-10-21,7.8382,7.8657,7.8199,7.8657,48178,0
2016-10-24,7.9112,7.9205,7.8657,7.8838,33561,0
2016-10-25,7.902,7.9205,7.8474,7.9112,83228,0
2016-10-26,7.8931,7.9205,7.8478,7.9205,99338,0
2016-10-27,7.9388,7.9388,7.902,7.9296,125145,0
2016-10-28,7.902,7.9532,7.8976,7.9296,131961,0
2016-10-31,7.9569,7.9569,7.9068,7.9296,78000,0
2016-11-01,7.9661,7.9661,7.7927,7.8657,124546,0
2016-11-02,7.8292,7.8474,7.7927,7.7927,130178,0
2016-11-03,7.7745,7.8017,7.665,7.674,170499,0
2016-11-04,7.6467,7.7196,7.6467,7.6923,93563,0
2016-11-07,7.8199,7.9112,7.8199,7.8199,164157,0
2016-11-08,7.8382,7.8429,7.7745,7.8199,111675,0
2016-11-09,7.7196,7.8474,7.6923,7.8382,90956,0
2016-11-10,7.8109,7.8382,7.7289,7.7745,123611,0
2016-11-11,7.6923,7.7106,7.6285,7.674,71077,0
2016-11-14,7.674,7.7288,7.674,7.7106,75327,0
2016-11-15,7.7471,7.8292,7.7106,7.8258,170955,0
2016-11-16,7.762,7.8356,7.762,7.8265,90974,0
2016-11-17,7.845,7.9093,7.8397,7.9093,73871,0
2016-11-18,7.8631,7.8671,7.7989,7.845,59496,0
2016-11-21,7.8817,7.9186,7.8522,7.9009,56471,0
2016-11-22,7.9554,8.0014,7.9093,7.9738,89607,0
2016-11-23,7.9554,7.9554,7.8817,7.9461,31341,0
2016-11-25,7.9922,8.1762,7.9922,8.0659,71048,0
2016-11-28,8.0198,8.0427,7.9277,7.9368,96947,0
2016-11-29,7.9369,7.9738,7.9369,7.9554,30877,0
2016-11-30,7.9093,8.0113,7.762,7.7989,459843,0
2016-12-01,7.8173,7.845,7.7896,7.8173,161279,0
2016-12-02,7.7896,7.8724,7.7896,7.845,129319,0
2016-12-05,7.8817,7.9264,7.8631,7.8631,131653,0
2016-12-06,7.8542,7.983,7.8542,7.9738,118622,0
2016-12-07,7.9645,8.1304,7.9186,8.1304,120876,0
2016-12-08,8.1118,8.1128,8.0659,8.0842,134411,0
2016-12-09,8.128,8.1371,8.0442,8.0535,116593,0
2016-12-12,8.0535,8.0812,8.0072,8.0163,84111,0
2016-12-13,8.0535,8.1,8.0257,8.0722,198423,0
2016-12-14,8.0352,8.063,7.998,7.998,147079,0
2016-12-15,7.998,8.0377,7.9886,7.9886,88457,0
2016-12-16,7.9607,8.0433,7.9607,7.998,140213,0
2016-12-19,8.0352,8.0535,7.9886,7.9886,64679,0
2016-12-20,7.9886,8.0442,7.9886,8.0072,88000,0
2016-12-21,7.9886,8.0257,7.97,7.9794,142467,0
2016-12-22,8.0072,8.0163,7.9422,7.9422,102828,0
2016-12-23,7.9422,7.9886,7.9236,7.9236,106806,0
2016-12-27,7.9422,7.998,7.9422,7.9607,94688,0
2016-12-28,7.9422,7.9886,7.9422,7.9422,161657,0
2016-12-29,7.9515,7.9753,7.905,7.9142,114805,0
2016-12-30,7.9515,7.9758,7.877,7.9236,282944,0
2017-01-03,7.9515,8.0072,7.9422,7.998,135459,0
2017-01-04,8.0257,8.0813,8.0257,8.0813,107318,0
2017-01-05,8.0813,8.128,8.063,8.128,94563,0
2017-01-06,8.1092,8.1838,8.1092,8.1838,96042,0
2017-01-09,8.1838,8.1838,8.1371,8.1838,68539,0
2017-01-10,8.1559,8.2021,8.1482,8.1929,116243,0
2017-01-11,8.1742,8.2301,8.1742,8.2115,94804,0
2017-01-12,8.2021,8.2395,8.1559,8.2301,100151,0
2017-01-13,8.2207,8.3044,8.2207,8.2858,107745,0
2017-01-17,8.2568,8.3223,8.2382,8.2568,133288,0
2017-01-18,8.2568,8.2849,8.1911,8.2193,166158,0
2017-01-19,8.1912,8.2382,8.1857,8.2101,126581,0
2017-01-20,8.2287,8.2474,8.2007,8.2287,99515,0
2017-01-23,8.1912,8.2382,8.1912,8.2007,97008,0
2017-01-24,8.2287,8.2662,8.2007,8.2662,118107,0
2017-01-25,8.2849,8.313,8.2756,8.2756,106822,0
2017-01-26,8.2756,8.3597,8.2756,8.3597,101635,0
2017-01-27,8.3411,8.4441,8.3223,8.4346,150501,0
2017-01-30,8.3878,8.4815,8.3064,8.472,153809,0
2017-01-31,8.4346,8.5094,8.3723,8.5094,215257,0
2017-02-01,8.5191,8.5565,8.4441,8.5565,156938,0
2017-02-02,8.5471,8.6312,8.4815,8.6312,204810,0
2017-02-03,8.6312,8.6407,8.6004,8.6218,54247,0
2017-02-06,8.5845,8.6312,8.5375,8.6312,124532,0
2017-02-07,8.6125,8.6217,8.5565,8.5939,64401,0
2017-02-08,8.5752,8.6593,8.5565,8.6499,153402,0
2017-02-09,8.6688,8.6873,8.6499,8.6499,73025,0
2017-02-10,8.6593,8.6593,8.6312,8.6407,73991,0
2017-02-13,8.678,8.753,8.678,8.7436,130898,0
2017-02-14,8.7331,8.7331,8.6296,8.6483,82907,0
2017-02-15,8.6389,8.6483,8.5917,8.5917,135906,0
2017-02-16,8.6106,8.6106,8.5257,8.554,161997,0
2017-02-17,8.5069,8.5587,8.5069,8.5448,120832,0
2017-02-21,8.554,8.5917,8.5351,8.5729,140979,0
2017-02-22,8.5351,8.5824,8.5351,8.5729,83207,0
2017-02-23,8.5824,8.6483,8.5633,8.6013,154149,0
2017-02-24,8.5729,8.6578,8.5501,8.6578,75974,0
2017-02-27,8.6483,8.6955,8.6389,8.686,69669,0
2017-02-28,8.6766,8.7049,8.6389,8.6578,89652,0
2017-03-01,8.7049,8.7331,8.6587,8.6955,110585,0
2017-03-02,8.6766,8.6879,8.6106,8.6106,72535,0
2017-03-03,8.6201,8.6389,8.5917,8.6106,149509,0
2017-03-06,8.5729,8.6106,8.5633,8.6106,82931,0
2017-03-07,8.5729,8.6013,8.554,8.5917,75850,0
2017-03-08,8.6013,8.6201,8.5351,8.554,65653,0
2017-03-09,8.554,8.5729,8.5164,8.5257,49069,0
2017-03-10,8.5448,8.5729,8.5069,8.5257,40647,0
2017-03-13,8.5351,8.5824,8.5351,8.5824,33907,0
2017-03-14,8.5633,8.5633,8.4974,8.5164,48717,0
2017-03-15,8.5257,8.6045,8.5069,8.5917,62966,0
2017-03-16,8.5917,8.6201,8.5824,8.6106,67029,0
2017-03-17,8.6389,8.6578,8.6296,8.6578,49694,0
2017-03-20,8.6389,8.6766,8.6154,8.6389,77582,0
2017-03-21,8.6665,8.7235,8.5524,8.5715,105833,0
2017-03-22,8.5335,8.5809,8.5335,8.543,86330,0
2017-03-23,8.5335,8.6094,8.5335,8.6,35054,0
2017-03-24,8.6,8.638,8.562,8.5715,60320,0
2017-03-27,8.5051,8.5715,8.4004,8.543,98364,0
2017-03-28,8.5335,8.6665,8.5238,8.6665,119932,0
2017-03-29,8.6571,8.714,8.5809,8.714,76577,0
2017-03-30,8.7045,8.7045,8.6713,8.6759,65425,0
2017-03-31,8.6571,8.7045,8.6571,8.7045,53136,0
2017-04-03,8.6759,8.6759,8.6189,8.6474,104624,0
2017-04-04,8.6285,8.695,8.6285,8.6665,70067,0
2017-04-05,8.695,8.7425,8.6665,8.6855,69438,0
2017-04-06,8.6665,8.7329,8.6665,8.695,29412,0
2017-04-07,8.7045,8.7521,8.695,8.7425,70037,0
2017-04-10,8.7425,8.7709,8.7235,8.7425,85123,0
2017-04-11,8.7425,8.7994,8.7235,8.7806,98645,0
2017-04-12,8.7709,8.79,8.7521,8.7521,50991,0
2017-04-13,8.7329,8.7806,8.7235,8.7235,102021,0
2017-04-17,8.7425,8.7806,8.7329,8.7806,119050,0
2017-04-18,8.7509,8.77,8.7126,8.7413,46345,0
2017-04-19,8.7603,8.7603,8.7221,8.7221,32888,0
2017-04-20,8.7603,8.7891,8.7221,8.7796,68797,0
2017-04-21,8.7985,8.7985,8.7603,8.7891,59282,0
2017-04-24,8.8656,8.8754,8.8084,8.8084,153748,0
2017-04-25,8.8656,8.9614,8.8179,8.9614,231448,0
2017-04-26,8.9231,8.971,8.8849,8.8943,105706,0
2017-04-27,8.904,8.9614,8.904,8.9423,73248,0
2017-04-28,8.9423,8.9622,8.9137,8.9231,53395,0
2017-05-01,8.9328,9.0189,8.9263,8.9902,46118,0
2017-05-02,8.971,8.9978,8.9519,8.9806,70017,0
2017-05-03,8.9902,9.0285,8.9806,8.9902,60820,0
2017-05-04,8.9998,9.0286,8.9423,8.971,41750,0
2017-05-05,8.971,9.0668,8.971,9.038,66259,0
2017-05-08,9.0476,9.0764,8.9998,9.0764,56606,0
2017-05-09,9.0764,9.0831,9.0496,9.0668,43102,0
2017-05-10,9.0573,9.1147,9.0093,9.0573,93365,0
2017-05-11,9.038,9.0668,8.9519,8.9519,138688,0
2017-05-12,8.9806,9.0093,8.904,8.9231,94720,0
2017-05-15,8.971,9.038,8.971,8.9998,97625,0
2017-05-16,9.0085,9.0181,8.9699,8.9699,131523,0
2017-05-17,8.9313,8.9754,8.83,8.8349,88444,0
2017-05-18,8.8349,8.9145,8.7674,8.8926,103916,0
2017-05-19,8.9313,9.0277,8.881,9.0277,53833,0
2017-05-22,9.1048,9.1048,9.047,9.0663,23231,0
2017-05-23,9.1048,9.1242,9.0567,9.1242,74295,0
2017-05-24,9.1146,9.1328,9.076,9.1242,52785,0
2017-05-25,9.1242,9.1821,9.0567,9.1434,89547,0
2017-05-26,9.1338,9.1532,9.0953,9.1532,50950,0
2017-05-30,9.0953,9.1338,9.0856,9.0953,67592,0
2017-05-31,9.1048,9.1463,9.0953,9.1338,49558,0
2017-06-01,9.1338,9.211,9.1048,9.1744,102333,0
2017-06-02,9.1917,9.2013,9.1532,9.1723,49766,0
2017-06-05,9.1434,9.1917,9.1338,9.1628,44082,0
2017-06-06,9.1146,9.1338,9.076,9.1242,81894,0
2017-06-07,9.1146,9.1322,9.0663,9.0953,64119,0
2017-06-08,9.0953,9.1821,9.0953,9.1821,92002,0
2017-06-09,9.1532,9.1532,9.0953,9.1532,88010,0
2017-06-12,9.1434,9.1434,9.0567,9.0953,58444,0
2017-06-13,9.1338,9.1532,9.1048,9.1338,90289,0
2017-06-14,9.1242,9.1422,9.0663,9.1242,70503,0
2017-06-15,9.0953,9.1048,9.0373,9.0856,55788,0
2017-06-16,9.1338,9.1821,9.0856,9.1821,52189,0
2017-06-19,9.1628,9.2298,9.1532,9.1628,111429,0
2017-06-20,9.2104,9.2104,9.1034,9.1229,69034,0
2017-06-21,9.1326,9.1424,9.0743,9.0938,78297,0
2017-06-22,9.1132,9.1326,9.0646,9.0743,79667,0
2017-06-23,9.0938,9.1909,9.0452,9.1909,55869,0
2017-06-26,9.2104,9.2104,9.1618,9.1909,63039,0
2017-06-27,9.2201,9.2201,9.1652,9.2104,72375,0
2017-06-28,9.2686,9.2784,9.2298,9.2686,75900,0
2017-06-29,9.2881,9.2881,9.1618,9.2298,116675,0
2017-06-30,9.2104,9.2589,9.1909,9.2493,72303,0
2017-07-03,9.2686,9.3858,9.2299,9.3858,69111,0
2017-07-05,9.3858,9.4232,9.3082,9.4232,75140,0
2017-07-06,9.4144,9.4232,9.3366,9.4232,104001,0
2017-07-07,9.4428,9.4428,9.3798,9.4329,87045,0
2017-07-10,9.4329,9.4329,9.3759,9.4329,61977,0
2017-07-11,9.4144,9.4281,9.3848,9.4232,75012,0
2017-07-12,9.4329,9.4924,9.4055,9.4825,75000,0
2017-07-13,9.4825,9.531,9.4736,9.512,72596,0
2017-07-14,9.541,9.599,9.522,9.599,49299,0
2017-07-17,9.648,9.648,9.569,9.628,86439,0
2017-07-18,9.619,9.628,9.559,9.589,57480,0
2017-07-19,9.609,9.609,9.569,9.569,52416,0
2017-07-20,9.599,9.638,9.57,9.638,43409,0
2017-07-21,9.638,9.648,9.599,9.599,26384,0
2017-07-24,9.658,9.667,9.599,9.619,38790,0
2017-07-25,9.628,9.648,9.569,9.569,59149,0
2017-07-26,9.667,9.667,9.579,9.599,64412,0
2017-07-27,9.599,9.628,9.559,9.569,34683,0
2017-07-28,9.628,9.628,9.4815,9.549,80943,0
2017-07-31,9.549,9.584,9.54,9.54,69635,0
2017-08-01,9.599,9.648,9.579,9.628,78256,0
2017-08-02,9.638,9.667,9.599,9.619,121659,0
2017-08-03,9.696,9.696,9.638,9.648,50157,0
2017-08-04,9.64,9.676,9.619,9.619,54966,0
2017-08-07,9.638,9.658,9.619,9.638,36934,0
2017-08-08,9.619,9.638,9.609,9.609,97681,0
2017-08-09,9.549,9.569,9.4676,9.4815,85511,0
2017-08-10,9.4319,9.4418,9.1487,9.1683,104880,0
2017-08-11,9.1389,9.2808,9.0508,9.2465,109176,0
2017-08-14,9.315,9.4904,9.315,9.4815,116460,0
2017-08-15,9.501,9.517,9.4025,9.4517,56404,0
2017-08-16,9.4914,9.521,9.4616,9.521,51577,0
2017-08-17,9.4815,9.54,9.4025,9.4025,60932,0
2017-08-18,9.4418,9.4418,9.2941,9.3434,36794,0
2017-08-21,9.3434,9.3512,9.2842,9.304,31521,0
2017-08-22,9.3335,9.3926,9.3335,9.3926,54345,0
2017-08-23,9.3434,9.4025,9.3335,9.4025,54371,0
2017-08-24,9.4124,9.4124,9.3434,9.3532,45197,0
2017-08-25,9.3631,9.3926,9.3335,9.3631,27991,0
2017-08-28,9.3828,9.4025,9.3335,9.373,68195,0
2017-08-29,9.304,9.3828,9.2842,9.3532,85458,0
2017-08-30,9.3532,9.3828,9.2941,9.3828,36672,0
2017-08-31,9.3926,9.4418,9.373,9.373,63179,0
2017-09-01,9.4124,9.501,9.373,9.4716,77459,0
2017-09-05,9.4319,9.4319,9.2941,9.3236,129910,0
2017-09-06,9.3631,9.4222,9.3532,9.4222,63135,0
2017-09-07,9.4222,9.4418,9.3483,9.4222,102366,0
2017-09-08,9.4124,9.4319,9.3877,9.4222,87724,0
2017-09-11,9.501,9.521,9.4418,9.511,69537,0
2017-09-12,9.511,9.558,9.4716,9.4815,49555,0
2017-09-13,9.4616,9.501,9.4319,9.4517,91925,0
2017-09-14,9.4616,9.4815,9.4222,9.4319,83875,0
2017-09-15,9.4319,9.4726,9.4319,9.4418,43412,0
2017-09-18,9.4418,9.508,9.4418,9.4616,75858,0
2017-09-19,9.4815,9.541,9.4418,9.501,107595,0
2017-09-20,9.4716,9.521,9.4716,9.521,31890,0
2017-09-21,9.541,9.56,9.4716,9.4914,32534,0
2017-09-22,9.4914,9.561,9.4914,9.511,40749,0
2017-09-25,9.531,9.55,9.4717,9.531,86786,0
2017-09-26,9.591,9.591,9.4916,9.551,94101,0
2017-09-27,9.571,9.591,9.541,9.581,43261,0
2017-09-28,9.561,9.64,9.561,9.64,47545,0
2017-09-29,9.63,9.71,9.621,9.64,73235,0
2017-10-02,9.67,9.7,9.591,9.591,99757,0
2017-10-03,9.64,9.67,9.581,9.611,123210,0
2017-10-04,9.621,9.65,9.591,9.591,63113,0
2017-10-05,9.64,9.69,9.501,9.501,96475,0
2017-10-06,9.66,9.7,9.531,9.551,105205,0
2017-10-09,9.611,9.701,9.611,9.621,75528,0
2017-10-10,9.69,9.72,9.621,9.621,75105,0
2017-10-11,9.63,9.69,9.63,9.63,57202,0
2017-10-12,9.64,9.71,9.621,9.621,75172,0
2017-10-13,9.68,9.73,9.66,9.66,58531,0
2017-10-16,9.67,9.73,9.67,9.69,67935,0
2017-10-17,9.7,9.77,9.65,9.77,78360,0
2017-10-18,9.79,9.79,9.7,9.72,52741,0
2017-10-19,9.7,9.75,9.65,9.69,87237,0
2017-10-20,9.74,9.76,9.7,9.71,48852,0
2017-10-23,9.72,9.8,9.67,9.77,71879,0
2017-10-24,9.79,9.85,9.76,9.84,157243,0
2017-10-25,9.84,9.84,9.65,9.68,125466,0
2017-10-26,9.72,9.72,9.657,9.69,71129,0
2017-10-27,9.71,9.74,9.6851,9.74,45839,0
2017-10-30,9.73,9.76,9.69,9.69,47578,0
2017-10-31,9.73,9.81,9.73,9.81,104554,0
2017-11-01,9.84,9.85,9.75,9.78,87840,0
2017-11-02,9.82,9.84,9.78,9.79,27167,0
2017-11-03,9.79,9.85,9.78,9.7899,84415,0
2017-11-06,9.83,9.839,9.77,9.77,53186,0
2017-11-07,9.81,9.84,9.7899,9.8,58785,0
2017-11-08,9.82,9.91,9.7712,9.9,134187,0
2017-11-09,9.89,9.91,9.7869,9.91,83107,0
2017-11-10,9.91,9.96,9.858,9.9,164191,0
