Date,Open,High,Low,Close,Volume,OpenInt
2007-03-27,9.961,9.961,9.961,9.961,0,0
2007-03-28,9.961,9.983,9.961,9.961,569514,0
2007-03-29,9.965,9.978,9.961,9.972,37138,0
2007-03-30,9.961,9.972,9.961,9.965,46373,0
2007-04-02,9.972,10.004,9.961,9.961,13049,0
2007-04-03,9.961,9.989,9.961,9.989,43565,0
2007-04-04,9.978,9.989,9.965,9.965,17665,0
2007-04-05,9.989,9.989,9.965,9.965,13251,0
2007-04-09,9.972,9.972,9.961,9.961,35736,0
2007-04-10,9.961,9.972,9.961,9.972,8232,0
2007-04-11,9.972,9.972,9.961,9.961,21881,0
2007-04-12,9.961,10.753,9.961,9.972,145340,0
2007-04-13,9.965,10.011,9.965,9.965,12245,0
2007-04-16,9.989,9.998,9.961,9.978,7626,0
2007-04-17,9.965,10.038,9.961,10.038,25095,0
2007-04-18,9.989,10.083,9.965,9.994,27501,0
2007-04-19,10.017,10.083,9.998,10.063,13652,0
2007-04-20,10.083,10.083,10.011,10.057,24291,0
2007-04-23,9.994,10.057,9.961,9.989,41953,0
2007-04-24,9.965,10.042,9.961,9.961,63637,0
2007-04-25,9.961,9.983,9.961,9.965,54400,0
2007-04-26,9.958,10.011,9.719,9.961,125864,0
2007-04-27,9.961,9.989,9.961,9.961,25697,0
2007-04-30,9.961,9.983,9.961,9.961,36537,0
2007-05-01,10.004,10.004,9.961,9.961,24894,0
2007-05-02,9.965,9.965,9.961,9.961,64437,0
2007-05-03,9.961,9.965,9.961,9.961,21677,0
2007-05-04,9.961,9.965,9.961,9.961,21677,0
2007-05-07,9.939,9.965,9.768,9.961,61428,0
2007-05-08,9.965,9.965,9.79,9.965,214398,0
2007-05-09,9.803,9.944,9.754,9.813,110208,0
2007-05-10,9.888,9.913,9.517,9.813,105995,0
2007-05-11,9.79,9.874,9.715,9.844,45168,0
2007-05-14,9.784,9.913,9.744,9.913,39349,0
2007-05-15,9.888,9.961,9.754,9.961,93950,0
2007-05-16,9.863,9.961,9.813,9.958,64038,0
2007-05-17,9.922,9.953,9.838,9.939,35736,0
2007-05-18,9.903,9.958,9.838,9.939,33323,0
2007-05-21,9.917,9.927,9.763,9.822,41147,0
2007-05-22,9.763,9.795,9.643,9.744,66450,0
2007-05-23,9.835,9.874,9.737,9.774,41147,0
2007-05-24,9.768,9.768,9.619,9.619,71666,0
2007-05-25,9.596,9.774,9.596,9.603,59620,0
2007-05-29,9.585,9.649,9.4831,9.573,90538,0
2007-05-30,9.613,9.652,9.4831,9.652,82310,0
2007-05-31,9.652,9.844,9.652,9.79,46774,0
2007-06-01,9.813,9.878,9.813,9.838,41147,0
2007-06-04,9.838,9.838,9.719,9.835,84116,0
2007-06-05,9.784,9.813,9.729,9.79,61629,0
2007-06-06,9.813,9.888,9.693,9.737,37943,0
2007-06-07,9.715,9.749,9.4792,9.573,76490,0
2007-06-08,9.578,9.637,9.501,9.637,43565,0
2007-06-11,9.652,9.754,9.3456,9.563,150154,0
2007-06-12,9.547,9.607,9.4792,9.517,67645,0
2007-06-13,9.4154,9.506,9.3633,9.506,92546,0
2007-06-14,9.4694,9.563,9.3397,9.38,51393,0
2007-06-15,9.4036,9.658,9.38,9.435,70662,0
2007-06-18,9.4399,9.961,9.2439,9.3162,205964,0
2007-06-19,9.3162,9.3957,9.3008,9.3456,78495,0
2007-06-20,9.4154,9.4654,9.2853,9.3996,48982,0
2007-06-21,9.4154,9.603,9.2506,9.2756,66245,0
2007-06-22,9.2795,9.2853,9.0767,9.1162,72269,0
2007-06-25,9.1371,9.2207,9.0266,9.0266,68454,0
2007-06-26,9.0162,9.1706,8.9529,8.9567,141126,0
2007-06-27,8.9915,9.2612,8.9427,9.0964,132089,0
2007-06-28,9.0162,9.1658,9.0162,9.1257,96159,0
2007-06-29,9.1456,9.16,9.0663,9.1456,100573,0
2007-07-02,9.2159,9.3564,9.1162,9.3348,47575,0
2007-07-03,9.4154,9.569,9.3761,9.4242,69055,0
2007-07-05,9.4654,9.514,9.2902,9.38,31922,0
2007-07-06,9.4154,9.4949,9.3162,9.4654,36537,0
2007-07-09,9.3898,9.4654,9.295,9.38,50795,0
2007-07-10,9.3633,9.4556,9.2207,9.3008,42157,0
2007-07-11,9.3008,9.3008,9.0663,9.1115,100172,0
2007-07-12,9.0917,9.1562,8.9774,9.0663,114223,0
2007-07-13,9.0917,9.1821,9.0407,9.1068,62029,0
2007-07-16,9.1068,9.1658,9.0568,9.0917,69260,0
2007-07-17,9.0511,9.1031,8.852,8.9077,106395,0
2007-07-18,8.9215,8.9251,8.617,8.8123,203956,0
2007-07-19,8.7676,8.9251,8.7676,8.9251,181475,0
2007-07-20,8.9427,9.0568,8.7721,8.852,146146,0
2007-07-23,8.827,8.9567,8.7222,8.8224,122657,0
2007-07-24,8.841,9.0917,8.6234,8.6968,178465,0
2007-07-25,8.6679,8.8864,8.6234,8.7131,136705,0
2007-07-26,8.6122,8.6632,8.3196,8.617,113225,0
2007-07-27,8.5668,8.6425,8.3038,8.4693,128071,0
2007-07-30,8.4185,8.5437,8.3639,8.5092,89334,0
2007-07-31,8.5668,8.6922,8.4639,8.4782,75482,0
2007-08-01,8.3674,8.4924,8.3448,8.4435,94749,0
2007-08-02,8.5437,8.5437,8.1783,8.4237,167221,0
2007-08-03,8.4487,8.5491,8.4047,8.4047,123257,0
2007-08-06,8.3942,8.4185,8.219,8.3196,123863,0
2007-08-07,8.3448,8.5181,8.2236,8.4746,141525,0
2007-08-08,8.488,8.7222,8.488,8.7176,125465,0
2007-08-09,8.5668,8.6922,8.4487,8.5181,84712,0
2007-08-10,8.4487,8.4746,8.2482,8.4185,110008,0
2007-08-13,8.4435,8.6425,8.2535,8.3595,133094,0
2007-08-14,8.389,8.3942,8.0459,8.0644,178666,0
2007-08-15,7.8353,7.9448,7.5773,7.7303,315978,0
2007-08-16,7.5963,7.617,6.7797,7.617,565501,0
2007-08-17,7.8406,8.1447,7.7917,8.0398,186091,0
2007-08-20,8.0703,8.4924,8.0496,8.4185,103789,0
2007-08-21,8.3942,8.4827,8.2933,8.4185,111417,0
2007-08-22,8.5181,8.5668,8.3985,8.5154,136109,0
2007-08-23,8.5668,8.7077,8.4237,8.6078,165616,0
2007-08-24,8.6679,8.7176,8.5279,8.6632,71264,0
2007-08-27,8.6632,8.6632,8.4382,8.4639,197133,0
2007-08-28,8.4185,8.5323,8.2482,8.3038,159595,0
2007-08-29,8.3143,8.5491,8.2045,8.5279,65643,0
2007-08-30,8.4693,8.5376,8.3787,8.4827,77690,0
2007-08-31,8.5668,8.7222,8.4977,8.6922,70662,0
2007-09-04,8.6389,8.7367,8.5882,8.7367,69055,0
2007-09-05,8.5181,8.6679,8.4782,8.4782,151162,0
2007-09-06,8.5437,8.617,8.4382,8.6078,131489,0
2007-09-07,8.4693,8.558,8.3942,8.488,75080,0
2007-09-10,8.4924,8.5491,8.3787,8.4746,68654,0
2007-09-11,8.4746,8.5882,8.4525,8.5784,111014,0
2007-09-12,8.3674,8.4072,8.2236,8.2297,93145,0
2007-09-13,8.2482,8.349,8.2443,8.2443,71716,0
2007-09-14,8.1836,8.2883,8.1492,8.219,118040,0
2007-09-17,8.1447,8.3143,8.0053,8.1247,187094,0
2007-09-18,8.1247,8.3327,8.1202,8.3284,213997,0
2007-09-19,8.3448,8.4576,8.219,8.2753,164607,0
2007-09-20,8.2692,8.349,8.2236,8.3387,133693,0
2007-09-21,8.3448,8.4047,8.3448,8.3674,129081,0
2007-09-24,8.3726,8.3942,8.2482,8.2933,226845,0
2007-09-25,8.219,8.2933,8.1555,8.2136,359538,0
2007-09-26,8.2297,8.3196,8.2236,8.3143,144743,0
2007-09-27,8.2933,8.3942,8.2692,8.389,120043,0
2007-09-28,8.4047,8.4435,8.3674,8.4346,75280,0
2007-10-01,8.4525,8.5721,8.4435,8.5323,141730,0
2007-10-02,8.4827,8.6025,8.4827,8.5882,98762,0
2007-10-03,8.5668,8.6632,8.4977,8.5988,82704,0
2007-10-04,8.5721,8.8465,8.5721,8.7939,255145,0
2007-10-05,8.841,8.841,8.7077,8.7531,87524,0
2007-10-08,8.6778,8.7939,8.6234,8.6516,104790,0
2007-10-09,8.6516,8.7268,8.6078,8.6389,67854,0
2007-10-10,8.6343,8.7622,8.5721,8.7622,89531,0
2007-10-11,8.7821,8.7866,8.5624,8.6516,111615,0
2007-10-12,8.617,8.6389,8.5437,8.6025,69855,0
2007-10-15,8.5668,8.6425,8.3726,8.4782,129483,0
2007-10-16,8.4185,8.4693,8.3448,8.3595,73475,0
2007-10-17,8.3985,8.4693,8.2297,8.2796,161199,0
2007-10-18,8.2443,8.2443,8.1555,8.219,137913,0
2007-10-19,8.1952,8.1952,8.0243,8.0306,209775,0
2007-10-22,8.0099,8.13,7.8896,8.13,180071,0
2007-10-23,8.1393,8.2692,8.0942,8.2535,151162,0
2007-10-24,8.219,8.2631,8.0996,8.2006,151162,0
2007-10-25,8.2351,8.2692,8.17,8.2535,96959,0
2007-10-26,8.2482,8.4125,8.2482,8.3848,116632,0
2007-10-29,8.4072,8.4382,8.2796,8.389,132289,0
2007-10-30,8.3942,8.4125,8.2535,8.2596,82508,0
2007-10-31,8.2692,8.4047,8.2443,8.349,118040,0
2007-11-01,8.2482,8.2692,8.1447,8.1447,92546,0
2007-11-02,8.1952,8.1952,8.0942,8.1952,105590,0
2007-11-05,8.1555,8.2006,8.0535,8.17,144943,0
2007-11-06,8.1447,8.1898,8.0896,8.17,128476,0
2007-11-07,8.0996,8.1745,7.9747,8.13,121652,0
2007-11-08,8.1447,8.1447,7.9003,7.9801,169432,0
2007-11-09,7.9203,7.9963,7.8559,7.8559,89733,0
2007-11-12,7.8055,7.9747,7.7203,7.7457,212993,0
2007-11-13,7.7519,7.9402,7.7519,7.9402,167824,0
2007-11-14,7.9908,7.9963,7.8009,7.8154,199340,0
2007-11-15,7.7917,7.9287,7.7365,7.7457,110008,0
2007-11-16,7.8659,7.8958,7.7303,7.8316,96357,0
2007-11-19,7.7808,7.8353,7.676,7.7601,155381,0
2007-11-20,7.8207,7.8406,7.6621,7.7701,207975,0
2007-11-21,7.7519,7.7917,7.617,7.6469,156779,0
2007-11-23,7.7067,7.7917,7.6913,7.7917,84116,0
2007-11-26,7.8714,7.8896,7.656,7.686,246716,0
2007-11-27,7.686,7.8316,7.6807,7.8261,254750,0
2007-11-28,7.8316,7.9963,7.8316,7.9853,180270,0
2007-11-29,7.9602,8.0197,7.9164,8,142529,0
2007-11-30,8.0703,8.1836,8.0589,8.13,160796,0
2007-12-03,8.1338,8.1338,8.0243,8.0942,112214,0
2007-12-04,8.0099,8.1202,8.0099,8.0589,169432,0
2007-12-05,8.1447,8.1783,8.0804,8.1447,151361,0
2007-12-06,8.1338,8.2631,8.0804,8.2351,211784,0
2007-12-07,8.1447,8.2933,8.1447,8.219,210384,0
2007-12-10,8.2397,8.3674,8.2397,8.3327,273416,0
2007-12-11,8.3387,8.429,8.1952,8.1952,175651,0
2007-12-12,8.1952,8.2006,7.9963,8.0896,381218,0
2007-12-13,8.0243,8.0942,8.0197,8.0459,154977,0
2007-12-14,8.0145,8.0942,7.9853,8.0359,189703,0
2007-12-17,7.9963,8.0398,7.8958,7.9003,222427,0
2007-12-18,7.9203,7.9853,7.8452,7.9653,214598,0
2007-12-19,7.9747,8.0243,7.8353,7.8759,269201,0
2007-12-20,7.8958,7.9448,7.8055,7.885,194926,0
2007-12-21,7.9203,8.0197,7.9111,8.0145,262377,0
2007-12-24,8.0849,8.1783,8.0459,8.1783,169629,0
2007-12-26,8.219,8.2933,8.1745,8.2351,198539,0
2007-12-27,8.1447,8.2351,8.1103,8.1103,395872,0
2007-12-28,8.1338,8.1952,8.0996,8.1338,232862,0
2007-12-31,8.1041,8.2297,8.0849,8.1447,308784,0
2008-01-02,8.1952,8.2236,8.1338,8.1783,218011,0
2008-01-03,8.2297,8.3327,8.2091,8.3284,91694,0
2008-01-04,8.2535,8.2883,8.17,8.2443,120247,0
2008-01-07,8.2692,8.3082,8.17,8.219,57819,0
2008-01-08,8.2883,8.3284,8.2351,8.2535,175651,0
2008-01-09,8.2397,8.3787,8.1783,8.3787,116235,0
2008-01-10,8.3595,8.4576,8.3082,8.4576,132089,0
2008-01-11,8.4237,8.4237,8.2753,8.389,107199,0
2008-01-14,8.4435,8.4435,8.2692,8.3038,105334,0
2008-01-15,8.2596,8.2596,8.0764,8.17,119045,0
2008-01-16,8.1555,8.1555,8.0099,8.0703,66857,0
2008-01-17,8.0764,8.1492,7.8452,7.9003,91137,0
2008-01-18,7.9694,7.9694,7.715,7.715,77892,0
2008-01-22,7.3972,7.5773,7.2477,7.5114,209576,0
2008-01-23,7.3229,7.5719,7.2477,7.5673,246817,0
2008-01-24,7.5963,7.6913,7.5267,7.676,148147,0
2008-01-25,7.6966,7.7854,7.5719,7.5719,84514,0
2008-01-28,7.5473,7.7418,7.5473,7.7418,118641,0
2008-01-29,7.7701,7.8207,7.715,7.7701,120449,0
2008-01-30,7.7457,7.9111,7.7121,7.7701,113225,0
2008-01-31,7.7457,7.9203,7.6713,7.885,144335,0
2008-02-01,7.8958,8.0849,7.8958,8.0644,83307,0
2008-02-04,8.0589,8.1156,7.9694,7.9747,67854,0
2008-02-05,7.9003,7.9164,7.6713,7.8353,159686,0
2008-02-06,7.8406,7.9448,7.7418,7.7418,141525,0
2008-02-07,7.715,7.8316,7.7067,7.7556,68454,0
2008-02-08,7.7067,7.905,7.7021,7.885,96959,0
2008-02-11,7.8499,7.9402,7.8055,7.9348,56806,0
2008-02-12,8.0053,8.0644,7.8406,7.9203,94345,0
2008-02-13,7.9747,8.0099,7.9602,8.0053,73960,0
2008-02-14,8.0306,8.0398,7.7755,7.7962,93145,0
2008-02-15,7.7519,7.7917,7.715,7.7917,54400,0
2008-02-19,7.8154,7.8896,7.7962,7.7962,82310,0
2008-02-20,7.7418,7.8759,7.7121,7.8406,84315,0
2008-02-21,7.8353,7.8559,7.7664,7.7701,74276,0
2008-02-22,7.7303,7.7701,7.6263,7.7701,133799,0
2008-02-25,7.7664,7.8958,7.7303,7.8896,88926,0
2008-02-26,7.885,7.9853,7.8353,7.9164,111417,0
2008-02-27,7.8605,7.9602,7.8605,7.8896,83709,0
2008-02-28,7.8559,7.8714,7.7962,7.8316,97319,0
2008-02-29,7.7962,7.8207,7.6263,7.6621,105190,0
2008-03-03,7.6667,7.7418,7.617,7.6713,75020,0
2008-03-04,7.5719,7.676,7.5021,7.617,131489,0
2008-03-05,7.6621,7.7067,7.5872,7.6621,106999,0
2008-03-06,7.6913,7.6913,7.5221,7.5221,146546,0
2008-03-07,7.4271,7.5719,7.3818,7.4967,129878,0
2008-03-10,7.4477,7.4477,7.3176,7.3376,84598,0
2008-03-11,7.4218,7.5611,7.3926,7.5611,57212,0
2008-03-12,7.3926,7.3972,7.2876,7.3229,135106,0
2008-03-13,7.1982,7.4125,7.0984,7.3229,121991,0
2008-03-14,7.2876,7.3274,7.1227,7.1582,104187,0
2008-03-17,6.9942,7.0592,6.7599,6.9895,154177,0
2008-03-18,7.0741,7.268,7.0436,7.1885,138911,0
2008-03-19,7.2477,7.2824,7.0688,7.0887,125667,0
2008-03-20,7.0887,7.2529,7.0791,7.2381,100931,0
2008-03-24,7.3229,7.4179,7.268,7.3726,194512,0
2008-03-25,7.3629,7.467,7.3575,7.4179,104651,0
2008-03-26,7.437,7.437,7.3123,7.3629,95557,0
2008-03-27,7.3972,7.4072,7.2824,7.2824,86791,0
2008-03-28,7.3422,7.3674,7.2778,7.2876,96357,0
2008-03-31,7.3077,7.3274,7.2733,7.3032,40954,0
2008-04-01,7.3726,7.5673,7.3726,7.5419,139320,0
2008-04-02,7.5419,7.6407,7.5267,7.6216,189703,0
2008-04-03,7.6115,7.7917,7.591,7.7519,236565,0
2008-04-04,7.7203,7.7265,7.6009,7.6009,193121,0
2008-04-07,7.6009,7.6667,7.5719,7.607,115031,0
2008-04-08,7.5872,7.607,7.5473,7.5673,59018,0
2008-04-09,7.5818,7.5872,7.5267,7.5419,70462,0
2008-04-10,7.5168,7.6216,7.5168,7.5168,85514,0
2008-04-11,7.4875,7.5075,7.3926,7.4179,80175,0
2008-04-14,7.378,7.4125,7.3474,7.3726,82301,0
2008-04-15,7.4218,7.4324,7.3338,7.4218,65154,0
2008-04-16,7.4324,7.5773,7.4324,7.5773,79344,0
2008-04-17,7.5221,7.6216,7.5168,7.6115,64139,0
2008-04-18,7.686,7.715,7.676,7.715,104489,0
2008-04-21,7.686,7.7365,7.6667,7.7265,89334,0
2008-04-22,7.715,7.715,7.6515,7.6621,87514,0
2008-04-23,7.6913,7.7418,7.6667,7.6966,124227,0
2008-04-24,7.7121,7.8055,7.6713,7.7854,123483,0
2008-04-25,7.7854,7.8605,7.7265,7.8009,142704,0
2008-04-28,7.8452,7.8499,7.7601,7.7917,53456,0
2008-04-29,7.7917,7.8009,7.7121,7.7917,98468,0
2008-04-30,7.7755,7.8316,7.7418,7.7854,62423,0
2008-05-01,7.7917,7.8759,7.7664,7.8353,191004,0
2008-05-02,7.8452,7.8896,7.8353,7.885,130561,0
2008-05-05,7.8958,7.8958,7.8207,7.8499,67710,0
2008-05-06,7.8316,7.9003,7.7962,7.9003,108911,0
2008-05-07,7.8958,7.9164,7.7962,7.8154,175733,0
2008-05-08,7.8406,7.8559,7.8055,7.8499,90697,0
2008-05-09,7.8261,7.8316,7.7755,7.8009,76176,0
2008-05-12,7.8055,7.885,7.8009,7.8714,92898,0
2008-05-13,7.8499,7.9203,7.8316,7.9111,106899,0
2008-05-14,7.9348,8.0535,7.9348,8.0099,136704,0
2008-05-15,8.0145,8.1601,8.0145,8.1247,129606,0
2008-05-16,8.1492,8.1601,8.0996,8.1555,193478,0
2008-05-19,8.13,8.2045,8.0398,8.0496,152544,0
2008-05-20,8.0197,8.0496,7.9203,7.9402,103079,0
2008-05-21,7.9602,7.9963,7.8499,7.8759,118765,0
2008-05-22,7.8896,7.9111,7.8559,7.8958,76202,0
2008-05-23,7.8499,7.8499,7.7556,7.8499,54110,0
2008-05-27,7.8452,7.9256,7.8055,7.8714,246271,0
2008-05-28,7.8804,7.9256,7.8499,7.9203,107576,0
2008-05-29,7.9203,8.0703,7.9203,8.0197,129521,0
2008-05-30,8,8.0644,8,8.0398,81667,0
2008-06-02,8.0145,8.0306,7.9509,7.9908,71112,0
2008-06-03,7.9747,8.0053,7.8958,7.9348,127278,0
2008-06-04,7.9348,7.9801,7.9164,7.9348,35093,0
2008-06-05,7.9561,8.0496,7.9561,8.0496,45256,0
2008-06-06,8.0099,8.0197,7.8499,7.8559,70414,0
2008-06-09,7.8804,7.885,7.7601,7.8154,76037,0
2008-06-10,7.7303,7.8154,7.7265,7.7519,126012,0
2008-06-11,7.5168,7.5473,7.4769,7.5373,127654,0
2008-06-12,7.5719,7.5963,7.4822,7.5373,111930,0
2008-06-13,7.5373,7.6115,7.5021,7.6115,86823,0
2008-06-16,7.5373,7.6263,7.5373,7.6216,92863,0
2008-06-17,7.6469,7.6469,7.5673,7.5673,73346,0
2008-06-18,7.5221,7.5673,7.4416,7.4769,83653,0
2008-06-19,7.4416,7.4875,7.3972,7.4822,84100,0
2008-06-20,7.4531,7.4531,7.3726,7.4125,42902,0
2008-06-23,7.3872,7.4324,7.3077,7.3376,102927,0
2008-06-24,7.3229,7.3575,7.2432,7.2876,126311,0
2008-06-25,7.2876,7.4271,7.2876,7.3926,99073,0
2008-06-26,7.3376,7.3376,7.1982,7.2574,109567,0
2008-06-27,7.2282,7.2381,7.193,7.2223,199705,0
2008-06-30,7.2034,7.2733,7.1734,7.1734,199183,0
2008-07-01,7.1582,7.1982,7.0592,7.1227,111418,0
2008-07-02,7.1531,7.1982,7.054,7.054,75131,0
2008-07-03,7.0887,7.1189,7.0237,7.0688,63690,0
2008-07-07,6.9041,7.0887,6.9041,6.9992,207226,0
2008-07-08,6.9441,7.0984,6.909,7.0984,122591,0
2008-07-09,7.1885,7.1885,6.9342,6.9441,109894,0
2008-07-10,6.9441,7.0034,6.8592,6.8838,105080,0
2008-07-11,6.7495,6.8838,6.7495,6.7845,139301,0
2008-07-14,6.8699,6.8699,6.7159,6.7201,147081,0
2008-07-15,6.6501,6.6704,6.476,6.5305,208924,0
2008-07-16,6.5611,6.7797,6.5611,6.7747,112749,0
2008-07-17,6.8486,6.9544,6.8006,6.9342,142168,0
2008-07-18,6.9236,6.9685,6.8486,6.9636,67596,0
2008-07-21,7.0192,7.0192,6.8486,6.9342,61261,0
2008-07-22,6.8993,7.0034,6.8944,6.9895,77648,0
2008-07-23,6.9992,7.0984,6.9992,7.054,90845,0
2008-07-24,7.0237,7.1227,6.9236,6.9236,78112,0
2008-07-25,6.9384,6.9636,6.9195,6.9236,45902,0
2008-07-28,6.9384,6.9544,6.7445,6.8144,241890,0
2008-07-29,6.8144,7.0931,6.8144,6.9636,198530,0
2008-07-30,7.0237,7.0436,6.949,7.0192,91611,0
2008-07-31,6.9895,7.0887,6.9384,6.9441,94710,0
2008-08-01,6.9601,6.9685,6.909,6.9636,84510,0
2008-08-04,6.9782,6.9782,6.8641,6.8796,58965,0
2008-08-05,6.9294,7.0289,6.9145,7.0289,105453,0
2008-08-06,6.9942,7.0436,6.9544,7.0333,83003,0
2008-08-07,7.0436,7.0436,6.909,6.9145,55409,0
2008-08-08,6.9294,7.0628,6.9294,7.0628,59422,0
2008-08-11,7.0333,7.1337,7.0333,7.0791,73063,0
2008-08-12,7.0688,7.0791,7.0141,7.0237,35475,0
2008-08-13,6.9992,7.054,6.949,7.0481,72331,0
2008-08-14,7.0084,7.0741,6.9942,7.0392,93684,0
2008-08-15,7.0436,7.0628,6.9685,7.0141,132040,0
2008-08-18,7.0034,7.054,6.9236,6.9601,93592,0
2008-08-19,6.9195,6.9342,6.8641,6.9041,74278,0
2008-08-20,6.8944,6.9601,6.8796,6.909,71081,0
2008-08-21,6.8993,6.949,6.8699,6.909,105104,0
2008-08-22,6.9294,7.0192,6.9294,6.9895,87182,0
2008-08-25,6.9636,6.9636,6.8944,6.9195,92282,0
2008-08-26,6.8993,6.9942,6.8993,6.9441,112970,0
2008-08-27,6.9992,7.0333,6.949,7.0034,79498,0
2008-08-28,6.9992,7.1085,6.9992,7.1085,69996,0
2008-08-29,7.1085,7.1227,7.0034,7.054,92790,0
2008-09-02,7.1034,7.1227,7.0436,7.0436,230254,0
2008-09-03,7.0333,7.0835,6.9942,7.0034,71786,0
2008-09-04,6.9838,7.0084,6.8438,6.9145,208765,0
2008-09-05,6.8742,6.909,6.7747,6.8894,95631,0
2008-09-08,7.054,7.054,6.9294,7.0481,108579,0
2008-09-09,6.9992,7.0034,6.8404,6.8742,118315,0
2008-09-10,6.8641,6.9195,6.755,6.8438,137821,0
2008-09-11,6.535,6.6704,6.535,6.6704,113854,0
2008-09-12,6.641,6.7159,6.641,6.699,93785,0
2008-09-15,6.5058,6.5747,6.3714,6.3714,133264,0
2008-09-16,6.0323,6.3012,6.0323,6.2466,376679,0
2008-09-17,6.1122,6.207,5.9479,5.9975,383186,0
2008-09-18,5.9031,7.4218,5.7187,6.1671,332441,0
2008-09-19,6.699,6.699,6.521,6.6204,125002,0
2008-09-22,6.5858,6.5858,6.3164,6.341,112903,0
2008-09-23,6.3109,6.3164,6.1671,6.1921,207769,0
2008-09-24,6.2466,6.2616,6.0873,6.117,123625,0
2008-09-25,6.1671,6.2466,6.1272,6.2267,123180,0
2008-09-26,6.1671,6.2566,6.0228,6.2566,120019,0
2008-09-29,6.0823,6.1521,5.7237,5.8929,212298,0
2008-09-30,5.9877,6.117,5.8681,6.0524,263752,0
2008-10-01,6.147,6.147,5.9975,6.0873,218586,0
2008-10-02,5.9975,5.9975,5.8434,5.9081,120066,0
2008-10-03,6.0125,6.0473,5.7885,5.8531,68719,0
2008-10-06,5.7287,5.7287,5.1808,5.3551,244685,0
2008-10-07,5.4048,5.4298,4.8918,4.9666,208094,0
2008-10-08,4.9565,5.0312,4.3589,4.7275,272663,0
2008-10-09,4.7373,4.9067,4.284,4.4137,258361,0
2008-10-10,4.0101,4.3835,4.0101,4.3388,497737,0
2008-10-13,6.4015,6.4015,4.5082,5.1309,656348,0
2008-10-14,5.5791,5.5791,5.0811,5.2306,217556,0
2008-10-15,5.1559,5.1559,4.812,4.812,185663,0
2008-10-16,4.8268,4.9714,4.5879,4.9218,188930,0
2008-10-17,4.9814,5.0363,4.8268,4.8967,183698,0
2008-10-20,4.9565,5.2306,4.9565,5.2306,146756,0
2008-10-21,5.1808,5.4498,5.0958,5.1258,145354,0
2008-10-22,5.1258,5.1258,4.7624,4.857,151836,0
2008-10-23,4.8718,5.1258,4.6778,4.8319,124270,0
2008-10-24,4.8319,4.9565,4.613,4.9565,151776,0
2008-10-27,4.8319,4.8718,4.6577,4.6577,122032,0
2008-10-28,4.7723,5.071,4.6079,5.071,168208,0
2008-10-29,5.1808,5.1808,5.0164,5.0213,105961,0
2008-10-30,5.3002,5.3002,4.9913,5.171,113357,0
2008-10-31,5.305,5.33,5.0461,5.2452,89547,0
2008-11-03,5.33,5.345,5.1559,5.2306,49042,0
2008-11-04,5.3203,5.3847,5.2553,5.3551,99031,0
2008-11-05,5.2206,5.2654,5.1408,5.1509,111028,0
2008-11-06,5.0811,5.1309,4.812,4.882,78151,0
2008-11-07,5.0512,5.0512,4.9116,5.0312,122172,0
2008-11-10,5.3847,5.3847,4.882,4.9067,78172,0
2008-11-11,4.9067,4.9067,4.6875,4.7773,112001,0
2008-11-12,4.8171,4.8171,4.4735,4.5333,123958,0
2008-11-13,4.4086,4.6875,4.3488,4.6875,167798,0
2008-11-14,4.7123,4.7224,4.4831,4.6378,140692,0
2008-11-17,4.6228,4.6228,4.4383,4.4383,75897,0
2008-11-18,4.4582,4.5031,4.3388,4.4185,118517,0
2008-11-19,4.4533,4.4533,4.1594,4.1693,172804,0
2008-11-20,4.1693,4.1693,3.7659,3.8955,348393,0
2008-11-21,4.035,4.1096,3.6762,4.1096,228539,0
2008-11-24,4.1344,4.4284,4.1344,4.3289,177462,0
2008-11-25,4.538,4.538,4.2292,4.3935,141650,0
2008-11-26,4.3488,4.7323,4.3188,4.6577,265203,0
2008-11-28,4.7473,4.8268,4.7074,4.7723,116023,0
2008-12-01,4.7574,4.7574,4.2789,4.3188,142869,0
2008-12-02,4.4831,4.4831,4.2491,4.3835,128431,0
2008-12-03,4.3835,4.4934,4.1843,4.4934,127828,0
2008-12-04,4.5333,4.5828,4.3089,4.3885,105412,0
2008-12-05,4.299,4.4784,4.2343,4.4784,108570,0
2008-12-08,4.6328,4.7574,4.563,4.7424,120310,0
2008-12-09,4.7174,4.7224,4.4831,4.5828,261500,0
2008-12-10,4.5479,4.6778,4.4883,4.6228,210551,0
2008-12-11,4.5679,4.5679,4.3188,4.354,192613,0
2008-12-12,4.3338,4.4086,4.2939,4.4086,65903,0
2008-12-15,4.3488,4.4036,4.3089,4.3239,100336,0
2008-12-16,4.4334,4.5429,4.3239,4.5282,263599,0
2008-12-17,4.5231,4.5479,4.4334,4.5231,298007,0
2008-12-18,4.5333,4.5679,4.4433,4.4831,233952,0
2008-12-19,4.5333,4.538,4.4582,4.5133,118065,0
2008-12-22,4.5231,4.5528,4.4036,4.4831,168691,0
2008-12-23,4.5581,4.5679,4.4334,4.4684,148447,0
2008-12-24,4.5282,4.5528,4.4634,4.4934,92532,0
2008-12-26,4.4684,4.6427,4.4684,4.5828,149915,0
2008-12-29,4.6527,4.6527,4.5282,4.5977,156210,0
2008-12-30,4.6427,4.7174,4.5781,4.7174,304259,0
2008-12-31,4.7574,4.822,4.6824,4.7871,225064,0
2009-01-02,4.8769,5.0312,4.8072,5.0312,73555,0
2009-01-05,5.0612,5.2254,4.9764,5.0811,275256,0
2009-01-06,5.1808,5.1808,5.0612,5.1458,171782,0
2009-01-07,5.1408,5.1408,4.9565,4.9814,97631,0
2009-01-08,5.0113,5.0113,4.8967,5.0063,90608,0
2009-01-09,5.0761,5.0761,4.8619,4.8918,73499,0
2009-01-12,4.8967,4.8967,4.7574,4.7773,108145,0
2009-01-13,4.822,4.8419,4.7323,4.7723,68520,0
2009-01-14,4.6527,4.6527,4.5479,4.5977,66722,0
2009-01-15,4.6277,4.6277,4.4684,4.6228,87290,0
2009-01-16,4.6427,4.6624,4.5581,4.6577,63302,0
2009-01-20,4.6875,4.6875,4.4383,4.4634,142172,0
2009-01-21,4.3589,4.6824,4.3589,4.6824,168395,0
2009-01-22,4.6328,4.6975,4.5133,4.6427,131839,0
2009-01-23,4.6427,4.6726,4.5679,4.6577,66747,0
2009-01-26,4.7323,4.7624,4.6079,4.6527,60381,0
2009-01-27,4.7275,4.7473,4.6378,4.7473,65431,0
2009-01-28,4.8769,4.9269,4.7921,4.9067,78379,0
2009-01-29,4.9218,4.9269,4.7023,4.7823,84229,0
2009-01-30,4.8769,4.8769,4.6277,4.6527,115997,0
2009-02-02,4.6824,4.6824,4.5679,4.6824,118486,0
2009-02-03,4.7023,5.0016,4.5977,4.8268,143371,0
2009-02-04,4.9218,4.9218,4.6875,4.7473,77254,0
2009-02-05,4.7823,4.8319,4.6378,4.822,57196,0
2009-02-06,4.882,4.9116,4.8371,4.8967,89049,0
2009-02-09,4.9067,4.9666,4.8769,4.9666,106668,0
2009-02-10,4.9269,4.9269,4.7123,4.7624,90549,0
2009-02-11,4.7723,4.8518,4.7074,4.7224,60954,0
2009-02-12,4.7023,4.7823,4.6028,4.7823,82212,0
2009-02-13,4.8467,4.8467,4.6824,4.6875,44081,0
2009-02-17,4.6079,4.6079,4.4086,4.4334,101228,0
2009-02-18,4.4982,4.4982,4.3835,4.4634,93167,0
2009-02-19,4.4735,4.4735,4.3289,4.3738,75962,0
2009-02-20,4.299,4.3338,4.1045,4.284,161261,0
2009-02-23,4.2444,4.274,3.9652,3.9802,219582,0
2009-02-24,3.9851,4.1794,3.9004,4.1594,203032,0
2009-02-25,4.2043,4.354,4.0998,4.2292,156808,0
2009-02-26,4.3388,4.4235,4.2292,4.274,115435,0
2009-02-27,4.2143,4.3289,4.1745,4.2242,118388,0
2009-03-02,4.0897,4.1096,3.8507,3.8655,187245,0
2009-03-03,3.9604,3.9604,3.6115,3.7411,250935,0
2009-03-04,3.7907,3.9154,3.771,3.8007,86630,0
2009-03-05,3.5916,3.7907,3.5916,3.6065,195849,0
2009-03-06,3.6466,3.7009,3.502,3.6115,174948,0
2009-03-09,3.5618,3.6414,3.5119,3.5317,168459,0
2009-03-10,3.5865,3.8257,3.5865,3.8257,129457,0
2009-03-11,3.776,4.0249,3.7262,3.7858,131941,0
2009-03-12,3.7858,3.9604,3.7411,3.9604,120924,0
2009-03-13,4.0201,4.035,3.9206,3.99,48206,0
2009-03-16,4.0101,4.0998,3.9206,3.9206,143467,0
2009-03-17,3.9604,4.0499,3.9054,4.0499,191304,0
2009-03-18,4.0401,4.1545,3.9753,4.1248,53334,0
2009-03-19,4.1894,4.1894,4.035,4.035,89507,0
2009-03-20,4.0401,4.0748,3.9403,3.9851,62604,0
2009-03-23,4.0249,4.2292,4.0249,4.1943,91854,0
2009-03-24,4.1943,4.2192,4.0998,4.1248,58264,0
2009-03-25,4.2094,4.3289,4.0449,4.1745,121266,0
2009-03-26,4.274,4.2939,4.1894,4.2939,74778,0
2009-03-27,4.284,4.284,4.1943,4.2444,151204,0
2009-03-30,4.2192,4.2192,4.0449,4.0897,111741,0
2009-03-31,4.1045,4.2192,4.1045,4.1643,79654,0
2009-04-01,4.1643,4.2343,4.0998,4.2242,66903,0
2009-04-02,4.259,4.4137,4.259,4.3738,95262,0
2009-04-03,4.3738,4.4036,4.2892,4.3835,164957,0
2009-04-06,4.3835,4.3835,4.259,4.3188,199912,0
2009-04-07,4.3089,4.3239,4.2392,4.3239,30358,0
2009-04-08,4.3388,4.3388,4.2444,4.3138,89283,0
2009-04-09,4.4284,4.5182,4.3935,4.5182,119803,0
2009-04-13,4.4383,4.4784,4.3689,4.4383,110990,0
2009-04-14,4.4036,4.4036,4.2892,4.3338,84006,0
2009-04-15,4.3188,4.3835,4.3038,4.3835,45226,0
2009-04-16,4.4185,4.4934,4.3437,4.4831,54656,0
2009-04-17,4.5082,4.5082,4.4486,4.4982,83405,0
2009-04-20,4.3388,4.3985,4.3188,4.3738,61545,0
2009-04-21,4.299,4.4433,4.299,4.4383,61648,0
2009-04-22,4.3935,4.4883,4.3935,4.3985,101462,0
2009-04-23,4.4185,4.4433,4.3589,4.4433,105449,0
2009-04-24,4.4934,4.5182,4.4582,4.4982,312068,0
2009-04-27,4.4383,4.4982,4.3835,4.4831,121385,0
2009-04-28,4.4086,4.4831,4.3388,4.4831,74143,0
2009-04-29,4.4831,4.5928,4.4784,4.5928,108213,0
2009-04-30,4.6028,4.6277,4.5231,4.5879,112664,0
2009-05-01,4.5879,4.6028,4.5282,4.5781,56826,0
2009-05-04,4.5879,4.6875,4.5879,4.6824,82196,0
2009-05-05,4.6675,4.6824,4.6277,4.6824,70716,0
2009-05-06,4.7275,4.7673,4.6477,4.7673,162990,0
2009-05-07,4.8072,4.8072,4.6577,4.7074,84201,0
2009-05-08,4.7323,4.7971,4.6624,4.7574,125242,0
2009-05-11,4.7224,4.7224,4.6378,4.6675,60658,0
2009-05-12,4.7074,4.7074,4.5928,4.6975,86779,0
2009-05-13,4.6328,4.6328,4.4982,4.5133,212827,0
2009-05-14,4.5528,4.6079,4.538,4.6079,78632,0
2009-05-15,4.6079,4.613,4.5231,4.5581,78193,0
2009-05-18,4.6028,4.6824,4.5728,4.6824,120854,0
2009-05-19,4.6975,4.7224,4.6624,4.7224,95920,0
2009-05-20,4.7174,4.7773,4.6527,4.6675,82314,0
2009-05-21,4.6477,4.6527,4.538,4.5977,114650,0
2009-05-22,4.5928,4.6378,4.563,4.6228,70043,0
2009-05-26,4.613,4.7123,4.563,4.6975,115333,0
2009-05-27,4.6975,4.7224,4.6079,4.6477,55823,0
2009-05-28,4.7123,4.7224,4.6378,4.7174,41042,0
2009-05-29,4.7673,4.8072,4.7074,4.8072,50261,0
2009-06-01,4.8518,4.9365,4.7823,4.9017,174116,0
2009-06-02,4.9167,4.9418,4.8419,4.9418,105223,0
2009-06-03,4.9167,4.9167,4.7871,4.857,116360,0
2009-06-04,4.857,4.9218,4.8319,4.9167,76586,0
2009-06-05,4.9814,4.9814,4.8619,4.8967,126905,0
2009-06-08,4.882,4.8967,4.8072,4.887,98106,0
2009-06-09,4.9317,4.9714,4.8619,4.9714,102507,0
2009-06-10,5.0261,5.0261,4.857,4.9218,126974,0
2009-06-11,4.8518,4.8667,4.7823,4.812,170205,0
2009-06-12,4.8072,4.8467,4.7624,4.8467,83151,0
2009-06-15,4.812,4.812,4.7023,4.7424,93205,0
2009-06-16,4.7673,4.7773,4.6778,4.6975,65909,0
2009-06-17,4.6726,4.7574,4.6527,4.6875,119455,0
2009-06-18,4.6527,4.7373,4.6427,4.7323,108067,0
2009-06-19,4.7921,4.7921,4.7023,4.7424,54517,0
2009-06-22,4.7224,4.7224,4.5728,4.5928,88955,0
2009-06-23,4.6477,4.6477,4.5429,4.5928,118638,0
2009-06-24,4.6527,4.6675,4.5928,4.6378,71514,0
2009-06-25,4.6228,4.7624,4.6177,4.7624,36481,0
2009-06-26,4.7773,4.7773,4.6975,4.7773,84076,0
2009-06-29,4.822,4.8319,4.7473,4.8319,46323,0
2009-06-30,4.8718,4.8718,4.7174,4.8419,107790,0
2009-07-01,4.822,4.8667,4.822,4.857,153580,0
2009-07-02,4.7921,4.7971,4.7275,4.7275,153854,0
2009-07-06,4.7074,4.7123,4.6328,4.6726,43760,0
2009-07-07,4.7023,4.7023,4.538,4.6328,49096,0
2009-07-08,4.6028,4.613,4.5333,4.5581,30863,0
2009-07-09,4.5728,4.6079,4.563,4.563,53486,0
2009-07-10,4.5728,4.6277,4.5282,4.6277,50655,0
2009-07-13,4.6726,4.7123,4.5879,4.7023,106665,0
2009-07-14,4.7275,4.7473,4.6726,4.7473,65090,0
2009-07-15,4.857,4.857,4.7522,4.8371,144968,0
2009-07-16,4.8467,4.882,4.8072,4.882,77540,0
2009-07-17,4.882,4.8967,4.8371,4.887,78102,0
2009-07-20,4.9466,5.0016,4.882,4.9365,139899,0
2009-07-21,5.0413,5.0413,4.8967,4.9317,108426,0
2009-07-22,4.9466,4.9964,4.9317,4.9365,62993,0
2009-07-23,5.0261,5.0811,5.0213,5.0612,122921,0
2009-07-24,5.0811,5.091,4.9814,5.0811,128122,0
2009-07-27,5.0811,5.091,5.0113,5.0261,133540,0
2009-07-28,5.0461,5.0958,5.0363,5.0958,46582,0
2009-07-29,5.086,5.086,5.0213,5.0564,107467,0
2009-07-30,5.0564,5.2006,5.0564,5.1611,204162,0
2009-07-31,5.1957,5.1957,5.106,5.1856,115056,0
2009-08-03,5.2306,5.2452,5.171,5.2156,129001,0
2009-08-04,5.1808,5.2452,5.1559,5.2452,139348,0
2009-08-05,5.2705,5.2705,5.171,5.2504,110876,0
2009-08-06,5.2753,5.2753,5.1408,5.2206,94100,0
2009-08-07,5.2803,5.3152,5.2056,5.2953,112436,0
2009-08-10,5.3102,5.3102,5.2254,5.2953,95889,0
2009-08-11,5.2553,5.2602,5.1559,5.2504,83141,0
2009-08-12,5.2753,5.3253,5.1905,5.2803,121441,0
2009-08-13,5.3551,5.3551,5.2254,5.2903,75500,0
2009-08-14,5.3152,5.3152,5.2006,5.2354,85125,0
2009-08-17,5.171,5.171,5.091,5.1509,88622,0
2009-08-18,5.1758,5.2056,5.1309,5.1808,85795,0
2009-08-19,5.1209,5.2306,5.1159,5.2156,100564,0
2009-08-20,5.2306,5.2705,5.2254,5.2654,105877,0
2009-08-21,5.3152,5.4246,5.3152,5.3551,104514,0
2009-08-24,5.4298,5.4298,5.2953,5.3253,91119,0
2009-08-25,5.4246,5.4246,5.3152,5.3699,88050,0
2009-08-26,5.3499,5.36,5.3002,5.3352,129968,0
2009-08-27,5.33,5.345,5.2803,5.3352,106555,0
2009-08-28,5.3847,5.3847,5.305,5.3499,110566,0
2009-08-31,5.3253,5.3253,5.2602,5.2753,69887,0
2009-09-01,5.3002,5.345,5.1905,5.2106,86844,0
2009-09-02,5.2106,5.2306,5.1808,5.2206,88923,0
2009-09-03,5.2306,5.2402,5.2056,5.2402,62555,0
2009-09-04,5.2953,5.3203,5.2452,5.3203,35417,0
2009-09-08,5.3847,5.3847,5.3203,5.3699,105297,0
2009-09-09,5.3997,5.4447,5.375,5.3997,146030,0
2009-09-10,5.4048,5.4547,5.3847,5.4447,107379,0
2009-09-11,5.305,5.3847,5.3002,5.3499,294996,0
2009-09-14,5.33,5.3799,5.305,5.3499,127786,0
2009-09-15,5.3152,5.4298,5.3152,5.4197,138741,0
2009-09-16,5.4645,5.5045,5.4298,5.4844,152786,0
2009-09-17,5.4996,5.5243,5.4844,5.5045,188302,0
2009-09-18,5.5341,5.5341,5.4645,5.5144,113957,0
2009-09-21,5.4447,5.5341,5.4298,5.5194,185069,0
2009-09-22,5.599,5.599,5.4945,5.5095,179298,0
2009-09-23,5.5243,5.5243,5.4746,5.4996,165071,0
2009-09-24,5.5194,5.5194,5.3897,5.4149,117297,0
2009-09-25,5.3997,5.4298,5.3799,5.3897,79497,0
2009-09-28,5.4547,5.4895,5.4397,5.4696,60182,0
2009-09-29,5.4945,5.4996,5.4447,5.4645,64326,0
2009-09-30,5.5194,5.5194,5.4048,5.5095,120721,0
2009-10-01,5.5791,5.5791,5.4149,5.4197,252303,0
2009-10-02,5.3897,5.3897,5.2705,5.345,133012,0
2009-10-05,5.33,5.3847,5.3203,5.3551,70488,0
2009-10-06,5.3897,5.4996,5.36,5.4099,240018,0
2009-10-07,5.4197,5.4598,5.3799,5.4598,140926,0
2009-10-08,5.4895,5.5892,5.4796,5.5791,175880,0
2009-10-09,5.5791,5.5791,5.4895,5.5442,239112,0
2009-10-12,5.5642,5.5842,5.5442,5.5642,135389,0
2009-10-13,5.5292,5.599,5.5045,5.5842,189496,0
2009-10-14,5.6141,5.6788,5.6141,5.6539,107247,0
2009-10-15,5.6391,5.644,5.5892,5.609,185682,0
2009-10-16,5.5692,5.6141,5.5692,5.5743,102387,0
2009-10-19,5.5543,5.6489,5.5543,5.609,101740,0
2009-10-20,5.6241,5.6241,5.5692,5.5943,129302,0
2009-10-21,5.619,5.6289,5.4996,5.5045,170457,0
2009-10-22,5.5341,5.6289,5.5144,5.6141,116556,0
2009-10-23,5.619,5.644,5.5642,5.5743,221103,0
2009-10-26,5.5594,5.634,5.5194,5.5292,72097,0
2009-10-27,5.5243,5.6141,5.5243,5.5842,136884,0
2009-10-28,5.5292,5.5791,5.3649,5.3699,355727,0
2009-10-29,5.3799,5.5243,5.3799,5.4598,114111,0
2009-10-30,5.4696,5.4746,5.2853,5.3253,133131,0
2009-11-02,5.36,5.4347,5.2853,5.3402,117626,0
2009-11-03,5.33,5.3997,5.2953,5.3799,40612,0
2009-11-04,5.4895,5.4895,5.3551,5.36,154911,0
2009-11-05,5.3699,5.4598,5.3649,5.3948,151848,0
2009-11-06,5.4149,5.5543,5.3847,5.4996,230944,0
2009-11-09,5.5543,5.6391,5.5144,5.6141,110458,0
2009-11-10,5.604,5.6639,5.5642,5.5892,86327,0
2009-11-11,5.6588,5.7237,5.599,5.634,170142,0
2009-11-12,5.5943,5.6539,5.5943,5.6391,76364,0
2009-11-13,5.6391,5.6739,5.5943,5.604,82223,0
2009-11-16,5.6539,5.6788,5.6489,5.6539,54574,0
2009-11-17,5.6788,5.7187,5.634,5.7085,102744,0
2009-11-18,5.704,5.7537,5.644,5.7537,193284,0
2009-11-19,5.704,5.7085,5.6539,5.6687,75340,0
2009-11-20,5.6539,5.6639,5.5943,5.609,143709,0
2009-11-23,5.6289,5.704,5.6289,5.6588,52989,0
2009-11-24,5.6489,5.6838,5.6241,5.6539,122315,0
2009-11-25,5.6937,5.7437,5.6838,5.704,32423,0
2009-11-27,5.644,5.6788,5.604,5.6588,15968,0
2009-11-30,5.6788,5.6988,5.5642,5.6687,89941,0
2009-12-01,5.6788,5.7537,5.6788,5.7085,114762,0
2009-12-02,5.7085,5.7885,5.7085,5.7635,113606,0
2009-12-03,5.7784,5.8381,5.7337,5.7437,78729,0
2009-12-04,5.8483,5.8531,5.7585,5.7985,78817,0
2009-12-07,5.7933,5.8184,5.7784,5.7885,107467,0
2009-12-08,5.7585,5.7635,5.6937,5.7385,119179,0
2009-12-09,5.7385,5.8184,5.7287,5.8184,145131,0
2009-12-10,5.8729,5.9228,5.8434,5.8434,246099,0
2009-12-11,5.8582,5.8582,5.7237,5.7635,147107,0
2009-12-14,5.7835,5.7985,5.7537,5.7585,73080,0
2009-12-15,5.7684,5.8729,5.7385,5.7684,118457,0
2009-12-16,5.7835,5.833,5.7337,5.7635,128332,0
2009-12-17,5.6988,5.7437,5.6687,5.6888,159053,0
2009-12-18,5.7287,5.7784,5.6539,5.6888,187462,0
2009-12-21,5.7437,5.8381,5.7287,5.7635,116778,0
2009-12-22,5.8084,5.8681,5.7684,5.8434,160270,0
2009-12-23,5.8434,5.9081,5.8282,5.888,125379,0
2009-12-24,5.8781,5.888,5.8483,5.8582,94562,0
2009-12-28,5.9228,5.9827,5.8781,5.918,149546,0
2009-12-29,5.928,5.9827,5.918,5.9827,125162,0
2009-12-30,5.9827,6.0075,5.883,6.0075,205145,0
2009-12-31,6.0075,6.1023,6.0075,6.0823,202913,0
2010-01-04,6.0973,6.117,6.0276,6.0776,259727,0
2010-01-05,6.0524,6.0776,5.888,5.963,457812,0
2010-01-06,5.9429,5.9975,5.928,5.9527,135452,0
2010-01-07,5.9429,6.0177,5.9429,6.0026,274783,0
2010-01-08,6.0026,6.0573,5.963,6.0473,157834,0
2010-01-11,6.0473,6.0823,6.0276,6.0426,197588,0
2010-01-12,6.0426,6.0426,5.9429,5.9727,155791,0
2010-01-13,5.9877,6.0323,5.9527,6.0323,138853,0
2010-01-14,5.9827,6.1023,5.9827,6.0228,115637,0
2010-01-15,6.0177,6.0177,5.9429,5.9827,129695,0
2010-01-19,5.9527,6.0873,5.9527,6.0426,143853,0
2010-01-20,5.9379,6.0026,5.8282,5.963,269745,0
2010-01-21,5.9778,6.0125,5.7734,5.8282,291312,0
2010-01-22,5.7485,5.8483,5.704,5.7135,289860,0
2010-01-25,5.7287,5.7985,5.7135,5.7537,188716,0
2010-01-26,5.6788,5.7684,5.6639,5.6937,153747,0
2010-01-27,5.6289,5.7085,5.604,5.6788,184219,0
2010-01-28,5.6588,5.7337,5.5642,5.6289,143794,0
2010-01-29,5.6391,5.6888,5.5395,5.5791,115014,0
2010-02-01,5.6539,5.6687,5.609,5.6489,61688,0
2010-02-02,5.6838,5.7784,5.6838,5.7684,178705,0
2010-02-03,5.7784,5.8234,5.6838,5.7885,116445,0
2010-02-04,5.7485,5.7485,5.5543,5.634,151074,0
2010-02-05,5.619,5.619,5.4746,5.5842,221483,0
2010-02-08,5.6241,5.6588,5.5791,5.5791,108299,0
2010-02-09,5.6539,5.6788,5.604,5.644,118241,0
2010-02-10,5.6391,5.6639,5.5743,5.6489,96880,0
2010-02-11,5.6639,5.704,5.634,5.704,104542,0
2010-02-12,5.6588,5.7287,5.6141,5.6888,181766,0
2010-02-16,5.7734,5.8531,5.7437,5.8531,163114,0
2010-02-17,5.918,5.918,5.8582,5.9081,116002,0
2010-02-18,5.9031,5.9578,5.8729,5.9578,112209,0
2010-02-19,5.9479,5.9926,5.9228,5.9877,99101,0
2010-02-22,6.0177,6.0177,5.9379,5.9578,80255,0
2010-02-23,5.9578,5.9678,5.8282,5.8282,168148,0
2010-02-24,5.8282,5.918,5.8282,5.8681,153316,0
2010-02-25,5.8381,5.9031,5.7635,5.8582,209465,0
2010-02-26,5.8681,5.9975,5.8681,5.928,150817,0
2010-03-01,5.9379,5.9926,5.9379,5.9479,116255,0
2010-03-02,5.963,6.0323,5.7784,6.0075,218500,0
2010-03-03,6.0323,6.0426,5.9778,5.9778,229034,0
2010-03-04,5.9578,6.0473,5.9479,6.0125,173093,0
2010-03-05,6.0276,6.0823,6.0075,6.0776,176939,0
2010-03-08,6.0524,6.1222,6.0524,6.1122,179942,0
2010-03-09,6.1023,6.1671,6.1023,6.1521,108561,0
2010-03-10,6.177,6.1817,6.1422,6.1422,164420,0
2010-03-11,6.0573,6.0725,5.9877,6.0675,122252,0
2010-03-12,6.0524,6.0873,6.0228,6.0276,114550,0
2010-03-15,5.8681,6.0776,5.8582,5.9926,256089,0
2010-03-16,5.9877,6.0623,5.9778,6.0573,85855,0
2010-03-17,6.0873,6.1222,6.0524,6.0675,174714,0
2010-03-18,6.0623,6.1023,6.0323,6.0473,146555,0
2010-03-19,6.0776,6.1023,5.9975,6.0276,151100,0
2010-03-22,5.9827,6.0675,5.9827,6.0675,121902,0
2010-03-23,6.0524,6.1073,6.0524,6.0923,110106,0
2010-03-24,6.0573,6.1272,6.0473,6.0776,123051,0
2010-03-25,6.0923,6.1671,6.0623,6.0873,138946,0
2010-03-26,6.0923,6.1521,6.0776,6.0923,122118,0
2010-03-29,6.147,6.1619,6.0973,6.1322,93434,0
2010-03-30,6.117,6.177,6.0923,6.147,120436,0
2010-03-31,6.1322,6.1718,6.0973,6.147,125202,0
2010-04-01,6.1718,6.2318,6.1521,6.187,252578,0
2010-04-05,6.1966,6.2812,6.1966,6.2616,261665,0
2010-04-06,6.2267,6.2919,6.2116,6.252,154238,0
2010-04-07,6.252,6.2669,6.1921,6.252,175194,0
2010-04-08,6.207,6.3012,6.1817,6.2863,102075,0
2010-04-09,6.2767,6.3316,6.2714,6.2863,214532,0
2010-04-12,6.3109,6.3813,6.2863,6.3164,145227,0
2010-04-13,6.2919,6.356,6.2714,6.3064,109607,0
2010-04-14,6.3109,6.356,6.2812,6.3217,98185,0
2010-04-15,6.3012,6.341,6.2466,6.2919,151058,0
2010-04-16,6.2767,6.3109,6.187,6.207,103489,0
2010-04-19,6.147,6.237,6.1222,6.207,196531,0
2010-04-20,6.2812,6.3217,6.217,6.2863,187151,0
2010-04-21,6.2616,6.3514,6.2566,6.2972,230140,0
2010-04-22,6.3064,6.4107,6.237,6.4107,154443,0
2010-04-23,6.4269,6.4372,6.3401,6.4372,112561,0
2010-04-26,6.4363,6.476,6.356,6.4551,128281,0
2010-04-27,6.356,6.4551,6.2267,6.2416,226583,0
2010-04-28,6.2767,6.341,6.2466,6.3217,120555,0
2010-04-29,6.3316,6.4856,6.3316,6.421,107806,0
2010-04-30,6.4456,6.4657,6.3109,6.3164,104144,0
2010-05-03,6.3164,6.4311,6.3164,6.4154,214321,0
2010-05-04,6.3912,6.3912,6.2919,6.3269,450873,0
2010-05-05,6.3217,6.3765,6.1619,6.2267,323548,0
2010-05-06,6.2267,6.2416,4.7323,5.8681,836008,0
2010-05-07,5.9081,5.9479,5.6988,5.7385,332997,0
2010-05-10,5.9727,6.1023,5.8582,6.0675,333883,0
2010-05-11,6.0473,6.1521,6.0374,6.1322,140577,0
2010-05-12,6.207,6.2466,6.147,6.237,177369,0
2010-05-13,6.237,6.2767,6.1023,6.187,196044,0
2010-05-14,6.1966,6.1966,6.0524,6.1422,122765,0
2010-05-17,6.147,6.1619,5.9778,6.1422,154631,0
2010-05-18,6.1966,6.207,5.8531,5.9778,159694,0
2010-05-19,5.9527,5.9926,5.8282,5.9379,179000,0
2010-05-20,5.6739,5.8781,5.6639,5.7537,193913,0
2010-05-21,5.704,5.7933,5.6241,5.7784,152353,0
2010-05-24,5.7835,5.8582,5.7237,5.7684,149536,0
2010-05-25,5.6788,5.6988,5.4796,5.6739,217951,0
2010-05-26,5.6739,5.8634,5.6739,5.7085,171841,0
2010-05-27,5.8184,5.963,5.8184,5.963,125649,0
2010-05-28,6.0125,6.0125,5.9081,5.9578,139588,0
2010-06-01,5.9081,6.0323,5.833,5.8483,132251,0
2010-06-02,5.8381,6.0177,5.8381,5.9827,78223,0
2010-06-03,5.9827,6.0973,5.9727,6.0623,122150,0
2010-06-04,5.9479,6.0276,5.8582,5.918,120654,0
2010-06-07,5.9379,5.9527,5.7784,5.7784,136510,0
2010-06-08,5.8234,5.8282,5.7287,5.7885,90666,0
2010-06-09,5.8434,5.8781,5.7537,5.7784,100299,0
2010-06-10,5.8234,5.963,5.8234,5.9429,117653,0
2010-06-11,5.8035,5.8582,5.7485,5.7933,95270,0
2010-06-14,5.8483,5.898,5.7684,5.7784,108228,0
2010-06-15,5.8681,5.9678,5.8184,5.898,135006,0
2010-06-16,5.8781,5.9429,5.8381,5.888,70458,0
2010-06-17,5.9678,5.9678,5.8434,5.9228,82196,0
2010-06-18,5.9678,5.9778,5.8634,5.928,138951,0
2010-06-21,6.0125,6.0323,5.9479,5.9877,122496,0
2010-06-22,6.0524,6.0524,5.8681,5.898,111999,0
2010-06-23,5.883,5.9926,5.8531,5.9877,99461,0
2010-06-24,5.9129,5.9379,5.8531,5.8781,104021,0
2010-06-25,5.9081,5.9328,5.8483,5.8634,108741,0
2010-06-28,5.918,5.963,5.8381,5.9031,73615,0
2010-06-29,5.8483,5.8729,5.7385,5.8234,225396,0
2010-06-30,5.8237,5.8757,5.7409,5.7409,199333,0
2010-07-01,5.7885,5.7933,5.604,5.6838,96302,0
2010-07-02,5.6838,5.704,5.604,5.6788,72941,0
2010-07-06,5.7187,5.7734,5.5842,5.644,89340,0
2010-07-07,5.644,5.7734,5.619,5.6888,146612,0
2010-07-08,5.7287,5.7734,5.6739,5.7385,91144,0
2010-07-09,5.7585,5.8381,5.704,5.8381,106534,0
2010-07-12,5.8531,5.898,5.7187,5.8184,138222,0
2010-07-13,5.8681,5.9031,5.8282,5.8531,99497,0
2010-07-14,5.8781,5.888,5.8084,5.833,90295,0
2010-07-15,5.8582,5.8781,5.7684,5.8781,100387,0
2010-07-16,5.8729,5.8729,5.7337,5.7537,70192,0
2010-07-19,5.7485,5.8381,5.7385,5.7885,67234,0
2010-07-20,5.7287,5.8434,5.7135,5.8434,74463,0
2010-07-21,5.8483,5.898,5.7835,5.7835,111758,0
2010-07-22,5.8531,5.9429,5.8531,5.888,166707,0
2010-07-23,5.9031,5.963,5.8381,5.928,182785,0
2010-07-26,5.928,5.9778,5.928,5.963,94557,0
2010-07-27,5.9578,6.0075,5.9379,5.9926,101962,0
2010-07-28,6.0125,6.0125,5.918,5.9527,76252,0
2010-07-29,5.9678,6.0228,5.8681,5.928,120765,0
2010-07-30,5.898,6.0473,5.8133,6.0276,198614,0
2010-08-02,6.1023,6.1122,6.0374,6.1073,93972,0
2010-08-03,6.0675,6.0725,5.9926,5.9926,135812,0
2010-08-04,6.0228,6.0426,5.9975,6.0276,68557,0
2010-08-05,5.9926,6.0323,5.9827,6.0125,54036,0
2010-08-06,5.9727,6.0323,5.9727,5.9975,123050,0
2010-08-09,6.0276,6.0973,6.0276,6.0776,77087,0
2010-08-10,6.0573,6.0675,5.963,6.0426,142127,0
2010-08-11,5.9479,6.0374,5.9081,5.928,178732,0
2010-08-12,5.898,5.9727,5.8781,5.9328,129280,0
2010-08-13,5.9527,6.0026,5.928,5.9578,91031,0
2010-08-16,5.9527,5.9877,5.9129,5.9328,115949,0
2010-08-17,5.963,6.0177,5.9527,6.0177,107102,0
2010-08-18,5.9877,6.0675,5.9578,6.0675,105653,0
2010-08-19,6.0776,6.0776,5.9778,6.0623,114160,0
2010-08-20,6.0374,6.0374,5.9778,6.0374,89400,0
2010-08-23,6.0323,6.0675,6.0026,6.0177,89137,0
2010-08-24,5.9578,6.0276,5.918,5.9578,85958,0
2010-08-25,5.9081,5.9778,5.8929,5.9578,113887,0
2010-08-26,5.9429,5.9975,5.8781,5.9031,128570,0
2010-08-27,5.8929,5.9527,5.8133,5.9328,80817,0
2010-08-30,5.898,5.9527,5.8531,5.8531,107268,0
2010-08-31,5.8128,5.904,5.7925,5.8584,132216,0
2010-09-01,5.8681,5.9926,5.8681,5.9778,154701,0
2010-09-02,5.9479,5.9778,5.928,5.9678,129584,0
2010-09-03,5.9778,6.0573,5.9727,6.0125,185627,0
2010-09-07,6.0228,6.0573,5.9778,6.0276,121256,0
2010-09-08,6.0177,6.1422,6.0177,6.1422,207130,0
2010-09-09,6.1619,6.2767,6.1619,6.217,125590,0
2010-09-10,6.2812,6.2812,6.177,6.217,121131,0
2010-09-13,6.147,6.1718,6.0873,6.1023,205342,0
2010-09-14,6.0923,6.1619,6.0873,6.1122,211458,0
2010-09-15,6.0873,6.177,6.0873,6.1122,215228,0
2010-09-16,6.1222,6.1921,6.1222,6.1718,154907,0
2010-09-17,6.1619,6.1921,6.147,6.1718,99210,0
2010-09-20,6.1671,6.2416,6.1422,6.237,176660,0
2010-09-21,6.2416,6.2466,6.1521,6.187,204891,0
2010-09-22,6.2019,6.2318,6.1023,6.1521,94075,0
2010-09-23,6.1272,6.2019,6.1222,6.1422,109754,0
2010-09-24,6.1718,6.3012,6.1718,6.2616,153607,0
2010-09-27,6.2466,6.341,6.2116,6.252,164435,0
2010-09-28,6.2616,6.3463,6.2019,6.3012,186003,0
2010-09-29,6.2616,6.341,6.237,6.2714,293882,0
2010-09-30,6.2899,6.356,6.2493,6.3098,225689,0
2010-10-01,6.3614,6.421,6.341,6.421,173606,0
2010-10-04,6.3614,6.3912,6.2767,6.3217,320046,0
2010-10-05,6.3269,6.4363,6.3269,6.4262,233680,0
2010-10-06,6.3912,6.4456,6.2318,6.337,320536,0
2010-10-07,6.356,6.3714,6.2812,6.3064,256953,0
2010-10-08,6.337,6.3813,6.3109,6.3217,190744,0
2010-10-11,6.3164,6.4154,6.3164,6.3765,284695,0
2010-10-12,6.356,6.421,6.2919,6.3858,253888,0
2010-10-13,6.396,6.4551,6.3858,6.396,230973,0
2010-10-14,6.4154,6.441,6.337,6.3858,104175,0
2010-10-15,6.441,6.4511,6.337,6.3813,94703,0
2010-10-18,6.396,6.4511,6.3714,6.4015,294238,0
2010-10-19,6.2812,6.396,6.2616,6.2863,169515,0
2010-10-20,6.3269,6.406,6.3217,6.3714,112487,0
2010-10-21,6.356,6.441,6.356,6.4107,164627,0
2010-10-22,6.4311,6.4456,6.396,6.421,130471,0
2010-10-25,6.4511,6.535,6.4511,6.521,204086,0
2010-10-26,6.4707,6.5611,6.4511,6.5611,196234,0
2010-10-27,6.5257,6.6892,6.5156,6.6892,397801,0
2010-10-28,6.6892,6.6892,6.491,6.491,260757,0
2010-10-29,6.4834,6.4834,6.3295,6.456,312747,0
2010-11-01,6.476,6.5453,6.4311,6.491,126894,0
2010-11-02,6.5003,6.5257,6.476,6.4815,152937,0
2010-11-03,6.5058,6.5257,6.4657,6.5257,181109,0
2010-11-04,6.5405,6.6591,6.5405,6.6354,238160,0
2010-11-05,6.61,6.7103,6.5556,6.5955,192220,0
2010-11-08,6.5706,6.5858,6.491,6.5453,334137,0
2010-11-09,6.5556,6.6259,6.4551,6.4955,260031,0
2010-11-10,6.5003,6.5305,6.441,6.5305,137739,0
2010-11-11,6.4815,6.535,6.4311,6.535,92887,0
2010-11-12,6.5156,6.5556,6.4107,6.4107,107839,0
2010-11-15,6.4262,6.4856,6.4107,6.421,71226,0
2010-11-16,6.476,6.476,6.2116,6.2714,220937,0
2010-11-17,6.2812,6.341,6.2767,6.3064,72478,0
2010-11-18,6.3667,6.4511,6.3667,6.421,69208,0
2010-11-19,6.4107,6.4511,6.406,6.4363,81256,0
2010-11-22,6.4262,6.4657,6.3667,6.4363,91024,0
2010-11-23,6.4262,6.4363,6.3164,6.3316,199292,0
2010-11-24,6.3858,6.4363,6.3714,6.4311,228160,0
2010-11-26,6.4015,6.4363,6.4015,6.4262,34340,0
2010-11-29,6.406,6.4511,6.3813,6.441,72040,0
2010-11-30,6.4113,6.5084,6.366,6.4727,160495,0
2010-12-01,6.5556,6.6299,6.5508,6.5508,152386,0
2010-12-02,6.5652,6.6299,6.535,6.6299,83924,0
2010-12-03,6.641,6.641,6.5611,6.6299,81518,0
2010-12-06,6.6052,6.6299,6.5405,6.5508,153083,0
2010-12-07,6.5858,6.6156,6.5611,6.6052,127099,0
2010-12-08,6.5747,6.6204,6.535,6.6204,78199,0
2010-12-09,6.5955,6.6354,6.5858,6.6354,90436,0
2010-12-10,6.641,6.6591,6.6204,6.641,103975,0
2010-12-13,6.5706,6.5906,6.5058,6.5058,194195,0
2010-12-14,6.4551,6.5257,6.4456,6.4815,160602,0
2010-12-15,6.4511,6.4815,6.421,6.441,139843,0
2010-12-16,6.4216,6.4625,6.3401,6.4372,145429,0
2010-12-17,6.4154,6.4856,6.4107,6.4707,99206,0
2010-12-20,6.4657,6.521,6.4154,6.4511,129653,0
2010-12-21,6.476,6.5508,6.4605,6.4856,124267,0
2010-12-22,6.4605,6.5508,6.4551,6.511,151143,0
2010-12-23,6.491,6.5156,6.4456,6.4707,105205,0
2010-12-27,6.4657,6.511,6.4511,6.4815,78484,0
2010-12-28,6.5058,6.511,6.4311,6.4657,100935,0
2010-12-29,6.4654,6.5017,6.4599,6.4707,51129,0
2010-12-30,6.4815,6.5017,6.4599,6.4915,94920,0
2010-12-31,6.505,6.537,6.4888,6.537,78199,0
2011-01-03,6.5611,6.5906,6.5453,6.5747,71276,0
2011-01-04,6.5556,6.5747,6.5156,6.5453,133003,0
2011-01-05,6.5156,6.5611,6.5003,6.5508,103231,0
2011-01-06,6.5257,6.5652,6.521,6.5556,78708,0
2011-01-07,6.5556,6.5803,6.521,6.5611,79990,0
2011-01-10,6.5405,6.5906,6.5305,6.5906,88918,0
2011-01-11,6.5747,6.6204,6.5508,6.5906,116030,0
2011-01-12,6.5906,6.6501,6.5906,6.6501,167083,0
2011-01-13,6.6299,6.6649,6.5858,6.6259,130565,0
2011-01-14,6.6299,6.675,6.6259,6.6501,85673,0
2011-01-18,6.6452,6.675,6.6204,6.675,105519,0
2011-01-19,6.6758,6.6758,6.5949,6.6197,128802,0
2011-01-20,6.6003,6.6354,6.5453,6.6003,85673,0
2011-01-21,6.6156,6.6557,6.61,6.61,68935,0
2011-01-24,6.641,6.8244,6.6052,6.7293,550457,0
2011-01-25,6.7201,6.765,6.7159,6.7599,313613,0
2011-01-26,6.7495,6.8838,6.7445,6.8699,374874,0
2011-01-27,6.8641,6.9441,6.8144,6.9384,197043,0
2011-01-28,7.0034,7.0791,6.8944,6.9782,265764,0
2011-01-31,7.0077,7.0077,6.8445,6.9321,292251,0
2011-02-01,6.949,6.9895,6.7599,6.8894,156266,0
2011-02-02,6.8796,6.9544,6.8486,6.8796,206644,0
2011-02-03,6.8887,6.9651,6.8634,6.9651,152588,0
2011-02-04,6.9544,6.9601,6.9041,6.9041,90881,0
2011-02-07,6.8838,6.9741,6.8838,6.9294,137861,0
2011-02-08,6.949,6.9838,6.9441,6.9782,114480,0
2011-02-09,6.9544,7.0392,6.9544,7.0392,177001,0
2011-02-10,7.0311,7.3612,7.026,7.0665,280939,0
2011-02-11,7.0628,7.2132,7.0628,7.1531,155035,0
2011-02-14,7.1337,7.1634,7.0628,7.0887,161568,0
2011-02-15,7.0835,7.0835,6.9544,6.9601,151604,0
2011-02-16,7.0084,7.0741,6.9741,7.054,147058,0
2011-02-18,7.1531,7.1831,7.0866,7.1322,173103,0
2011-02-22,7.0141,7.1189,6.8944,6.9601,156854,0
2011-02-23,7.0084,7.0084,6.8404,6.9195,109792,0
2011-02-24,6.8838,7.0436,6.8838,6.9895,166825,0
2011-02-25,7.0414,7.1175,7.0208,7.0968,146732,0
2011-02-28,7.102,7.2012,7.0716,7.1742,227683,0
2011-03-01,7.1725,7.214,7.0155,7.0311,195019,0
2011-03-02,7.0458,7.0968,7.0311,7.0917,146547,0
2011-03-03,7.1227,7.2538,7.1227,7.2086,140476,0
2011-03-04,7.1989,7.2041,7.1271,7.1831,151970,0
2011-03-07,7.1989,7.2086,7.0562,7.1072,179863,0
2011-03-08,7.1374,7.2448,7.1322,7.2396,136743,0
2011-03-09,7.1725,7.2493,7.1531,7.2493,169515,0
2011-03-10,7.2236,7.2448,7.1175,7.1779,149649,0
2011-03-11,7.1175,7.3404,7.1175,7.2289,122550,0
2011-03-14,7.1725,7.1938,7.0606,7.1227,97941,0
2011-03-15,6.8124,7.0562,6.7922,7.0518,156106,0
2011-03-16,7.0007,7.0866,6.8937,6.8984,119700,0
2011-03-17,6.9727,7.0503,6.9524,6.9629,133739,0
2011-03-18,7.0007,7.1072,6.9908,6.9966,88933,0
2011-03-21,7.0821,7.259,7.0562,7.2185,137472,0
2011-03-22,7.1989,7.214,7.0821,7.1271,142256,0
2011-03-23,7.0866,7.1485,6.9552,6.9797,414829,0
2011-03-24,7.0105,7.026,6.9041,6.9748,291501,0
2011-03-25,7.0105,7.026,6.9853,7.005,157456,0
2011-03-28,7.0562,7.0665,7.0007,7.0208,151448,0
2011-03-29,7.0311,7.1227,7.0105,7.1227,165121,0
2011-03-30,7.1485,7.214,7.1374,7.1989,154541,0
2011-03-31,7.2079,7.2297,7.1537,7.1807,274826,0
2011-04-01,7.1989,7.2342,7.1271,7.1725,192796,0
2011-04-04,7.1531,7.1989,7.1374,7.1938,101241,0
2011-04-05,7.1531,7.214,7.1531,7.1725,71997,0
2011-04-06,7.1779,7.2086,7.1725,7.1885,58674,0
2011-04-07,7.1989,7.1989,7.1271,7.1938,65841,0
2011-04-08,7.1989,7.2041,7.1628,7.1938,61517,0
2011-04-11,7.1779,7.1938,7.1425,7.1531,83399,0
2011-04-12,7.0917,7.1322,7.0821,7.0866,73294,0
2011-04-13,7.0821,7.1175,7.0007,7.005,169014,0
2011-04-14,6.909,7.0414,6.879,6.9853,145763,0
2011-04-15,6.9908,7.0155,6.8984,6.9853,102275,0
2011-04-18,6.9204,6.9609,6.879,6.9552,83395,0
2011-04-19,6.9748,7.0155,6.9552,6.9853,76731,0
2011-04-20,7.0458,7.1129,7.0458,7.0768,62640,0
2011-04-21,7.1129,7.1322,7.0917,7.1271,94307,0
2011-04-25,7.0917,7.1322,7.0917,7.1072,75077,0
2011-04-26,7.1072,7.1577,7.0866,7.1322,200855,0
2011-04-27,7.1322,7.1725,7.1072,7.1577,85309,0
2011-04-28,7.1322,7.1938,7.1322,7.1628,119097,0
2011-04-29,7.1537,7.1921,7.1264,7.1921,107333,0
2011-05-02,7.2086,7.2236,7.1531,7.1577,127001,0
2011-05-03,7.15,7.1742,7.0599,7.15,107003,0
2011-05-04,7.1322,7.1322,7.0606,7.1175,71143,0
2011-05-05,7.0503,7.1129,7.0192,7.0296,84000,0
2011-05-06,7.1072,7.1425,7.0665,7.1012,73718,0
2011-05-09,7.0724,7.1271,7.0724,7.1227,73348,0
2011-05-10,7.1374,7.2185,7.1271,7.1831,102536,0
2011-05-11,7.1905,7.2012,7.1337,7.1688,97619,0
2011-05-12,7.1271,7.1831,7.0917,7.1831,77864,0
2011-05-13,7.1779,7.214,7.1322,7.1322,68179,0
2011-05-16,7.1129,7.168,7.0917,7.1175,71846,0
2011-05-17,7.0724,7.1072,7.0414,7.0821,95719,0
2011-05-18,7.1012,7.168,7.0968,7.168,69551,0
2011-05-19,7.2041,7.2342,7.1628,7.2342,67031,0
2011-05-20,7.2207,7.2268,7.15,7.1688,100085,0
2011-05-23,7.1227,7.1485,7.0968,7.1425,128528,0
2011-05-24,7.1322,7.1425,7.0866,7.0968,99087,0
2011-05-25,7.0968,7.1779,7.0821,7.168,127269,0
2011-05-26,7.1577,7.2041,7.1531,7.2041,71722,0
2011-05-27,7.2154,7.2529,7.2154,7.2372,75925,0
2011-05-31,7.2725,7.2869,7.2342,7.2869,104117,0
2011-06-01,7.2538,7.28,7.1227,7.1628,129626,0
2011-06-02,7.144,7.2012,7.144,7.195,61098,0
2011-06-03,7.1227,7.1905,7.1227,7.1795,77215,0
2011-06-06,7.1589,7.1642,7.0917,7.1589,64898,0
2011-06-07,7.1688,7.2207,7.0866,7.1545,78933,0
2011-06-08,7.144,7.1589,7.0968,7.1227,66430,0
2011-06-09,7.1545,7.2065,7.1278,7.1905,70000,0
2011-06-10,7.195,7.2154,7.0866,7.0866,126848,0
2011-06-13,7.1337,7.1337,7.0296,7.0399,83562,0
2011-06-14,7.0917,7.1388,7.0768,7.1388,49546,0
2011-06-15,7.0866,7.1081,6.7557,6.8389,190978,0
2011-06-16,6.8699,6.923,6.816,6.8641,84660,0
2011-06-17,6.8958,6.9364,6.8847,6.9216,59843,0
2011-06-20,6.9104,7.0657,6.9104,7.0599,69431,0
2011-06-21,7.0554,7.144,7.045,7.0599,107053,0
2011-06-22,7.0296,7.1337,7.0296,7.0917,69466,0
2011-06-23,7.0503,7.0968,6.9671,7.0968,77073,0
2011-06-24,7.1129,7.1129,7.0252,7.0716,39677,0
2011-06-27,7.0866,7.144,7.0716,7.0968,47670,0
2011-06-28,7.1388,7.2469,7.1388,7.2469,83537,0
2011-06-29,7.2574,7.3137,7.2372,7.309,65937,0
2011-06-30,7.3052,7.4294,7.2892,7.4294,136359,0
2011-07-01,7.4072,7.4286,7.3511,7.4072,120711,0
2011-07-05,7.3812,7.4072,7.3674,7.3919,84897,0
2011-07-06,7.3826,7.4032,7.3351,7.3398,42138,0
2011-07-07,7.3772,7.4286,7.3719,7.4187,136858,0
2011-07-08,7.3252,7.4286,7.3252,7.4286,50414,0
2011-07-11,7.3812,7.3919,7.2993,7.3557,72275,0
2011-07-12,7.3306,7.3866,7.2884,7.3812,79350,0
2011-07-13,7.3972,7.4286,7.3674,7.3919,54823,0
2011-07-14,7.3919,7.4187,7.2574,7.3137,102927,0
2011-07-15,7.3359,7.3404,7.15,7.2327,87379,0
2011-07-18,7.2268,7.2733,7.1182,7.1795,92366,0
2011-07-19,7.2027,7.3085,7.2027,7.2977,101559,0
2011-07-20,7.3137,7.3404,7.3039,7.3306,56202,0
2011-07-21,7.3772,7.4286,7.3719,7.3772,79134,0
2011-07-22,7.3972,7.4286,7.3511,7.4286,70108,0
2011-07-25,7.3137,7.3557,7.2733,7.2778,97416,0
2011-07-26,7.3085,7.3085,7.2079,7.2455,73619,0
2011-07-27,7.2154,7.2268,7.0399,7.0968,61777,0
2011-07-28,7.0813,7.1508,6.9853,7.0015,83327,0
2011-07-29,6.9601,6.9748,6.8432,6.8802,87712,0
2011-08-01,7.0091,7.0091,6.8222,6.8586,101817,0
2011-08-02,6.816,6.8958,6.7418,6.7682,139528,0
2011-08-03,6.7662,6.8069,6.647,6.7922,311111,0
2011-08-04,6.7313,6.7313,6.25,6.4456,170585,0
2011-08-05,6.4815,6.5233,6.093,6.341,148120,0
2011-08-08,6.1758,6.1758,5.7773,5.8134,247590,0
2011-08-09,5.8757,6.1602,5.7203,6.155,116024,0
2011-08-10,6.1031,6.1292,5.9119,5.9325,123034,0
2011-08-11,6.0153,6.3051,6.0101,6.2533,137703,0
2011-08-12,6.2793,6.3725,6.2583,6.3316,156178,0
2011-08-15,6.4141,6.5069,6.3986,6.5069,73806,0
2011-08-16,6.4243,6.4915,6.4243,6.4544,102619,0
2011-08-17,6.5278,6.5796,6.4599,6.4915,77499,0
2011-08-18,6.3672,6.3672,6.1447,6.2222,116333,0
2011-08-19,6.0877,6.2998,6.0826,6.093,76923,0
2011-08-22,6.2846,6.2846,5.9947,6.1189,49345,0
2011-08-23,6.1915,6.321,6.1031,6.321,110197,0
2011-08-24,6.3463,6.4189,6.2846,6.3568,288252,0
2011-08-25,6.435,6.476,6.2846,6.3104,48469,0
2011-08-26,6.2663,6.3986,6.1759,6.3879,58994,0
2011-08-29,6.476,6.5542,6.4403,6.5327,69078,0
2011-08-30,6.4862,6.61,6.4862,6.5796,88029,0
2011-08-31,6.641,6.7046,6.5699,6.5921,52533,0
2011-09-01,6.5949,6.6781,6.5542,6.5542,46589,0
2011-09-02,6.4935,6.4935,6.3912,6.435,56111,0
2011-09-06,6.2663,6.3721,6.2078,6.356,105803,0
2011-09-07,6.4189,6.5522,6.4189,6.5522,76550,0
2011-09-08,6.5252,6.6571,6.4881,6.4935,37744,0
2011-09-09,6.4189,6.5043,6.3243,6.3667,44935,0
2011-09-12,6.3347,6.4042,6.2605,6.4042,64373,0
2011-09-13,6.4249,6.4672,6.3614,6.4456,77326,0
2011-09-14,6.5043,6.5949,6.4189,6.5043,103065,0
2011-09-15,6.5949,6.6367,6.5252,6.61,88183,0
2011-09-16,6.6885,6.7053,6.5996,6.6147,122717,0
2011-09-19,6.5578,6.6044,6.4456,6.5405,64960,0
2011-09-20,6.6147,6.6571,6.5305,6.5305,63363,0
2011-09-21,6.7789,6.7789,6.3667,6.3667,113847,0
2011-09-22,6.2605,6.3137,6.0809,6.2078,168247,0
2011-09-23,6.1864,6.2285,6.123,6.1759,65375,0
2011-09-26,6.2344,6.3024,6.1973,6.2767,95682,0
2011-09-27,6.3986,6.4935,6.3509,6.3509,93018,0
2011-09-28,6.3933,6.441,6.2605,6.2767,52915,0
2011-09-29,6.3394,6.3933,6.2233,6.3077,175733,0
2011-09-30,6.1921,6.2857,6.1481,6.1481,117676,0
2011-10-03,6.1653,6.1864,6.012,6.0173,113984,0
2011-10-04,5.9431,5.9535,5.7049,5.9482,146520,0
2011-10-05,5.9535,6.1283,5.9431,6.0965,142474,0
2011-10-06,6.123,6.1707,6.0859,6.1707,212666,0
2011-10-07,6.2129,6.2233,6.0913,6.1707,55586,0
2011-10-10,6.2344,6.356,6.2344,6.3509,64708,0
2011-10-11,6.3243,6.4089,6.3243,6.3667,69743,0
2011-10-12,6.4141,6.5305,6.3933,6.4456,57999,0
2011-10-13,6.4302,6.4672,6.3819,6.456,63237,0
2011-10-14,6.5578,6.5949,6.4935,6.5949,39554,0
2011-10-17,6.5777,6.5777,6.4089,6.4249,46337,0
2011-10-18,6.456,6.6044,6.4189,6.5675,63913,0
2011-10-19,6.5722,6.6422,6.4834,6.5305,82159,0
2011-10-20,6.5578,6.5578,6.4511,6.5522,47782,0
2011-10-21,6.5893,6.7053,6.5893,6.6306,100458,0
2011-10-24,6.6682,6.7682,6.6682,6.7529,68756,0
2011-10-25,6.7165,6.7376,6.6023,6.641,51493,0
2011-10-26,6.7313,6.774,6.61,6.7263,87778,0
2011-10-27,6.9061,6.949,6.8432,6.9328,48993,0
2011-10-28,6.9007,6.9601,6.8432,6.9272,107104,0
2011-10-31,6.8704,6.8761,6.7221,6.7221,54095,0
2011-11-01,6.5596,6.6181,6.5156,6.5699,99156,0
2011-11-02,6.647,6.6885,6.6204,6.6794,47214,0
2011-11-03,6.7423,6.8236,6.6667,6.8236,63292,0
2011-11-04,6.7698,6.7915,6.7046,6.7537,81598,0
2011-11-07,6.7789,6.7901,6.6941,6.7529,55121,0
2011-11-08,6.774,6.8432,6.7529,6.8432,69000,0
2011-11-09,6.7109,6.727,6.6127,6.6127,79243,0
2011-11-10,6.7214,6.727,6.6571,6.6615,89482,0
2011-11-11,6.7635,6.8432,6.7635,6.7682,73518,0
2011-11-14,6.7956,6.811,6.699,6.699,94463,0
2011-11-15,6.7053,6.816,6.699,6.8055,95101,0
2011-11-16,6.737,6.8209,6.699,6.7165,89641,0
2011-11-17,6.7313,6.7418,6.5722,6.6306,95831,0
2011-11-18,6.6794,6.6794,6.5996,6.6147,52604,0
2011-11-21,6.6147,6.6306,6.4727,6.5522,93075,0
2011-11-22,6.5461,6.5578,6.4834,6.5252,71766,0
2011-11-23,6.4456,6.456,6.3509,6.3721,87606,0
2011-11-25,6.3377,6.4511,6.3377,6.3761,55001,0
2011-11-28,6.4881,6.61,6.456,6.5153,87008,0
2011-11-29,6.5405,6.5675,6.5043,6.5205,70135,0
2011-11-30,6.7082,6.809,6.7082,6.809,108774,0
2011-12-01,6.774,6.811,6.7481,6.8013,74030,0
2011-12-02,6.8734,6.8887,6.7977,6.8132,40233,0
2011-12-05,6.8887,6.9224,6.8293,6.8784,57706,0
2011-12-06,6.8567,6.8734,6.8181,6.8734,72834,0
2011-12-07,6.8355,6.8944,6.7698,6.8615,49127,0
2011-12-08,6.7977,6.8355,6.6788,6.7109,71647,0
2011-12-09,6.7754,6.8567,6.7376,6.8355,48264,0
2011-12-12,6.7858,6.7858,6.6507,6.7109,53760,0
2011-12-13,6.7109,6.7977,6.6244,6.6347,81320,0
2011-12-14,6.6181,6.6507,6.5542,6.5921,77895,0
2011-12-15,6.6292,6.6667,6.5699,6.597,139364,0
2011-12-16,6.641,6.688,6.5803,6.6458,73081,0
2011-12-19,6.688,6.688,6.5265,6.5542,99675,0
2011-12-20,6.6724,6.7321,6.6615,6.7165,99977,0
2011-12-21,6.7046,6.7376,6.6127,6.6667,83964,0
2011-12-22,6.7321,6.7537,6.699,6.7165,83698,0
2011-12-23,6.7321,6.8033,6.7214,6.7488,135829,0
2011-12-27,6.7488,6.8181,6.727,6.727,96217,0
2011-12-28,6.7321,6.765,6.6667,6.6941,129953,0
2011-12-29,6.7214,6.7698,6.688,6.7423,134845,0
2011-12-30,6.7706,6.7815,6.7297,6.7418,142281,0
2012-01-03,6.8615,6.8734,6.8132,6.8412,84853,0
2012-01-04,6.7754,6.7858,6.6347,6.7698,263371,0
2012-01-05,6.7593,6.8075,6.7376,6.8075,91465,0
2012-01-06,6.8293,6.8677,6.7977,6.8677,103130,0
2012-01-09,6.8887,6.9699,6.8734,6.9643,67870,0
2012-01-10,7.0348,7.0613,7.0022,7.0348,87525,0
2012-01-11,6.9981,7.0296,6.9643,6.9756,137903,0
2012-01-12,6.9756,7.0077,6.9321,6.9643,69789,0
2012-01-13,6.9369,6.9544,6.8677,6.9483,71743,0
2012-01-17,7.0141,7.0414,6.909,6.9307,108756,0
2012-01-18,6.9756,7.051,6.9601,7.051,73418,0
2012-01-19,7.057,7.0997,6.9924,7.0348,70130,0
2012-01-20,7.0399,7.0835,6.9805,7.0724,195047,0
2012-01-23,7.0791,7.1425,7.0399,7.1425,94109,0
2012-01-24,7.1425,7.1921,7.0887,7.1807,144570,0
2012-01-25,7.1966,7.2079,7.1374,7.2079,128156,0
2012-01-26,7.2463,7.2463,7.1651,7.2027,133634,0
2012-01-27,7.1374,7.1966,7.1168,7.1966,81196,0
2012-01-30,7.1322,7.1748,7.057,7.1748,99632,0
2012-01-31,7.256,7.256,7.1531,7.2124,112562,0
2012-02-01,7.3052,7.3152,7.2614,7.3052,113966,0
2012-02-02,7.2999,7.3429,7.256,7.3429,84031,0
2012-02-03,7.4194,7.4194,7.3705,7.4079,64518,0
2012-02-06,7.3919,7.4408,7.3483,7.4248,84594,0
2012-02-07,7.4324,7.4937,7.411,7.4937,85881,0
2012-02-08,7.509,7.5152,7.4493,7.4992,58845,0
2012-02-09,7.5052,7.5435,7.4049,7.4615,119426,0
2012-02-10,7.4294,7.4294,7.3483,7.4019,64831,0
2012-02-13,7.4837,7.4837,7.4019,7.467,54335,0
2012-02-14,7.4946,7.4946,7.3804,7.4194,73030,0
2012-02-15,7.4632,7.4946,7.4019,7.4463,72638,0
2012-02-16,7.4946,7.5543,7.4632,7.5543,80748,0
2012-02-17,7.565,7.5703,7.516,7.5381,48620,0
2012-02-21,7.5318,7.5756,7.4079,7.4294,133640,0
2012-02-22,7.4515,7.516,7.4294,7.5005,80771,0
2012-02-23,7.516,7.5818,7.5005,7.5818,80559,0
2012-02-24,7.6094,7.6593,7.565,7.6208,75320,0
2012-02-27,7.5963,7.6133,7.5481,7.5543,59203,0
2012-02-28,7.6025,7.6347,7.5435,7.5703,58234,0
2012-02-29,7.6025,7.6025,7.4792,7.5243,92177,0
2012-03-01,7.5963,7.6194,7.5267,7.565,91513,0
2012-03-02,7.5435,7.565,7.4875,7.5435,75806,0
2012-03-05,7.5052,7.5318,7.4553,7.4992,94955,0
2012-03-06,7.4439,7.4553,7.3505,7.4049,120624,0
2012-03-07,7.4049,7.4493,7.378,7.4378,55955,0
2012-03-08,7.4615,7.5381,7.4324,7.5381,36519,0
2012-03-09,7.5481,7.5711,7.5213,7.5481,73101,0
2012-03-12,7.565,7.5711,7.4937,7.5481,48852,0
2012-03-13,7.5917,7.7029,7.5711,7.6913,92315,0
2012-03-14,7.6753,7.6807,7.6094,7.6309,60532,0
2012-03-15,7.6309,7.6807,7.6147,7.6706,78580,0
2012-03-16,7.6645,7.7142,7.6208,7.6208,87687,0
2012-03-19,7.6147,7.6807,7.6147,7.6593,30162,0
2012-03-20,7.6362,7.6362,7.6094,7.6147,68241,0
2012-03-21,7.6477,7.653,7.5979,7.6423,52396,0
2012-03-22,7.6423,7.653,7.565,7.5979,98508,0
2012-03-23,7.5917,7.6254,7.5711,7.5979,36449,0
2012-03-26,7.653,7.6913,7.6423,7.6706,67077,0
2012-03-27,7.653,7.6706,7.6254,7.6254,94398,0
2012-03-28,7.653,7.6753,7.5435,7.6033,151120,0
2012-03-29,7.5481,7.5917,7.5152,7.5826,126868,0
2012-03-30,7.5963,7.6538,7.5901,7.6362,143805,0
2012-04-02,7.653,7.7633,7.6362,7.7303,176527,0
2012-04-03,7.7189,7.758,7.6753,7.6868,102728,0
2012-04-04,7.6362,7.6706,7.5917,7.6423,73216,0
2012-04-05,7.6423,7.6593,7.5917,7.5979,51795,0
2012-04-09,7.4707,7.5826,7.4661,7.5826,43030,0
2012-04-10,7.588,7.588,7.4271,7.4769,74172,0
2012-04-11,7.5267,7.5711,7.509,7.5435,127739,0
2012-04-12,7.565,7.653,7.5267,7.6477,126557,0
2012-04-13,7.653,7.6706,7.5979,7.6309,137545,0
2012-04-16,7.6706,7.6868,7.6254,7.6362,117973,0
2012-04-17,7.6913,7.7088,7.653,7.7029,80600,0
2012-04-18,7.6974,7.7303,7.6753,7.7029,140459,0
2012-04-19,7.6974,7.7142,7.6033,7.6593,81390,0
2012-04-20,7.6868,7.7303,7.6706,7.6868,75245,0
2012-04-23,7.6423,7.6593,7.6147,7.6593,83499,0
2012-04-24,7.653,7.7088,7.653,7.6913,74714,0
2012-04-25,7.8022,7.8077,7.7365,7.7917,63781,0
2012-04-26,7.9011,7.9134,7.7533,7.8353,76342,0
2012-04-27,7.846,7.8797,7.8237,7.8681,126799,0
2012-04-30,7.8668,7.9065,7.8031,7.8491,75771,0
2012-05-01,7.9011,7.9242,7.8681,7.9179,73618,0
2012-05-02,7.8896,7.9065,7.8513,7.9011,104844,0
2012-05-03,7.9065,7.9179,7.813,7.8406,38996,0
2012-05-04,7.8022,7.8353,7.7029,7.7142,28903,0
2012-05-07,7.8406,7.8406,7.6706,7.6974,115409,0
2012-05-08,7.6753,7.7189,7.5267,7.6423,77820,0
2012-05-09,7.5589,7.6033,7.5213,7.6033,84143,0
2012-05-10,7.6919,7.6919,7.5687,7.6309,107247,0
2012-05-11,7.6309,7.7365,7.565,7.6593,78017,0
2012-05-14,7.6593,7.6593,7.5052,7.5267,75681,0
2012-05-15,7.5152,7.5152,7.4163,7.4553,67713,0
2012-05-16,7.4937,7.5267,7.4163,7.4378,87122,0
2012-05-17,7.4439,7.4439,7.3114,7.3505,33247,0
2012-05-18,7.3344,7.3344,7.1569,7.1905,90338,0
2012-05-21,7.1905,7.2999,7.1628,7.2999,71004,0
2012-05-22,7.3344,7.3505,7.268,7.2837,53700,0
2012-05-23,7.2124,7.3887,7.2124,7.3719,68672,0
2012-05-24,7.4003,7.4218,7.3222,7.3887,41092,0
2012-05-25,7.3621,7.4163,7.3283,7.3719,62020,0
2012-05-29,7.4003,7.4439,7.4003,7.4271,65072,0
2012-05-30,7.4049,7.4553,7.355,7.4553,68148,0
2012-05-31,7.4072,7.4072,7.2816,7.3843,63279,0
2012-06-01,7.2939,7.3222,7.1975,7.2199,42337,0
2012-06-04,7.2463,7.2463,7.0961,7.223,60605,0
2012-06-05,7.1688,7.186,7.1138,7.186,78596,0
2012-06-06,7.2425,7.3222,7.2199,7.3222,27230,0
2012-06-07,7.3543,7.4394,7.3543,7.3887,73381,0
2012-06-08,7.3834,7.4286,7.3338,7.4226,24105,0
2012-06-11,7.5075,7.5128,7.3338,7.3338,84563,0
2012-06-12,7.3497,7.3941,7.3222,7.378,54735,0
2012-06-13,7.3497,7.3887,7.3099,7.3099,53439,0
2012-06-14,7.3338,7.3543,7.2763,7.3274,80052,0
2012-06-15,7.3719,7.5014,7.3382,7.4394,90381,0
2012-06-18,7.4226,7.4632,7.4012,7.4179,58456,0
2012-06-19,7.4731,7.5687,7.4731,7.5687,69975,0
2012-06-20,7.5687,7.591,7.5297,7.581,52481,0
2012-06-21,7.591,7.5963,7.4508,7.4632,74269,0
2012-06-22,7.467,7.5243,7.4179,7.4454,58332,0
2012-06-25,7.3834,7.3834,7.3274,7.3436,29674,0
2012-06-26,7.4012,7.4057,7.3274,7.3274,47145,0
2012-06-27,7.3338,7.3887,7.3338,7.3887,55233,0
2012-06-28,7.3222,7.3274,7.2477,7.3274,70025,0
2012-06-29,7.4753,7.4937,7.4416,7.4753,87123,0
2012-07-02,7.5473,7.7771,7.457,7.5419,100413,0
2012-07-03,7.581,7.6025,7.4959,7.5128,28869,0
2012-07-05,7.5075,7.5963,7.5014,7.591,42309,0
2012-07-06,7.5075,7.5419,7.467,7.5128,32827,0
2012-07-09,7.5297,7.5473,7.5014,7.5014,23871,0
2012-07-10,7.5419,7.5473,7.467,7.4959,44217,0
2012-07-11,7.5014,7.5014,7.4286,7.4731,32926,0
2012-07-12,7.4117,7.4454,7.2876,7.3834,97762,0
2012-07-13,7.4117,7.5181,7.4117,7.5181,37162,0
2012-07-16,7.5128,7.5419,7.4508,7.5014,47800,0
2012-07-17,7.5297,7.581,7.4394,7.575,56984,0
2012-07-18,7.5618,7.614,7.5273,7.5864,51361,0
2012-07-19,7.6199,7.6254,7.5473,7.5687,58006,0
2012-07-20,7.5419,7.575,7.5297,7.575,32618,0
2012-07-23,7.467,7.5351,7.4394,7.5297,65466,0
2012-07-24,7.5336,7.5963,7.4248,7.4753,67451,0
2012-07-25,7.4907,7.5519,7.4286,7.457,53085,0
2012-07-26,7.5573,7.6087,7.4907,7.5419,36797,0
2012-07-27,7.5519,7.6807,7.5519,7.6593,48546,0
2012-07-30,7.6477,7.6593,7.5963,7.614,37932,0
2012-07-31,7.5802,7.6362,7.5802,7.6254,92069,0
2012-08-01,7.6753,7.6753,7.5864,7.6309,83574,0
2012-08-02,7.5558,7.5558,7.4753,7.5336,62252,0
2012-08-03,7.6415,7.6753,7.6087,7.6309,62479,0
2012-08-06,7.6593,7.6919,7.6199,7.6199,52103,0
2012-08-07,7.653,7.6873,7.6477,7.6753,52959,0
2012-08-08,7.6713,7.7104,7.6477,7.6873,43871,0
2012-08-09,7.6919,7.7104,7.6645,7.6919,43441,0
2012-08-10,7.6645,7.6713,7.6309,7.6713,44582,0
2012-08-13,7.6753,7.7104,7.6362,7.7104,62156,0
2012-08-14,7.7388,7.7388,7.6753,7.7104,35993,0
2012-08-15,7.7203,7.7203,7.6807,7.6991,70321,0
2012-08-16,7.7265,7.7771,7.7265,7.7664,81419,0
2012-08-17,7.7549,7.8002,7.7265,7.7709,51795,0
2012-08-20,7.7885,7.8101,7.7388,7.7495,80460,0
2012-08-21,7.7885,7.8392,7.7265,7.7319,58497,0
2012-08-22,7.7042,7.7664,7.6593,7.6991,60676,0
2012-08-23,7.715,7.7265,7.6807,7.6991,59133,0
2012-08-24,7.7121,7.7863,7.6945,7.7626,48813,0
2012-08-27,7.7709,7.8223,7.7426,7.7495,150113,0
2012-08-28,7.7388,7.7948,7.7388,7.7825,72672,0
2012-08-29,7.7948,7.7948,7.7042,7.7549,92888,0
2012-08-30,7.7426,7.7495,7.7104,7.7203,49744,0
2012-08-31,7.7457,7.7922,7.7228,7.7922,70288,0
2012-09-04,7.7626,7.7922,7.7341,7.7863,38401,0
2012-09-05,7.7686,7.8145,7.7626,7.7863,72693,0
2012-09-06,7.8375,7.8887,7.8375,7.8834,61929,0
2012-09-07,7.8782,7.9641,7.8782,7.9134,107517,0
2012-09-10,7.9134,7.9587,7.8605,7.8728,74833,0
2012-09-11,7.9179,7.9287,7.8782,7.9134,107299,0
2012-09-12,8.0796,8.0796,7.9134,7.9348,70751,0
2012-09-13,7.9348,8.0099,7.895,7.9808,80617,0
2012-09-14,8.107,8.107,7.9747,8.0673,92759,0
2012-09-17,8.0269,8.0269,7.9242,7.9747,71632,0
2012-09-18,7.9983,8.0145,7.9532,8.0045,94524,0
2012-09-19,8.0214,8.0443,8.0045,8.0099,96397,0
2012-09-20,7.9983,8.0612,7.9641,8.0398,61954,0
2012-09-21,8.0843,8.095,8.0612,8.0796,75566,0
2012-09-24,8.0612,8.0735,8.0214,8.0496,77541,0
2012-09-25,8.0673,8.0843,8.0214,8.0443,100965,0
2012-09-26,8.0542,8.0796,8.0335,8.0735,107454,0
2012-09-27,8.1017,8.1355,8.0496,8.0673,117955,0
2012-09-28,8.0443,8.0796,8.0099,8.0796,86862,0
2012-10-01,8.1762,8.1876,8.0796,8.1355,128401,0
2012-10-02,8.1247,8.1247,8.0045,8.0269,116316,0
2012-10-03,8.0612,8.1017,8.0542,8.1017,46565,0
2012-10-04,8.1538,8.1815,8.1355,8.1355,34132,0
2012-10-05,8.1998,8.2282,8.1654,8.1876,32990,0
2012-10-08,8.2158,8.2158,8.0896,8.1876,80279,0
2012-10-09,8.17,8.17,8.0673,8.0896,57402,0
2012-10-10,8.0673,8.1141,8.0398,8.0735,82549,0
2012-10-11,8.1247,8.1654,8.1195,8.1355,56170,0
2012-10-12,8.1247,8.1762,8.0612,8.1017,70352,0
2012-10-15,8.1538,8.1538,8.0496,8.0843,72211,0
2012-10-16,8.13,8.1538,8.0896,8.1247,88474,0
2012-10-17,8.1601,8.1601,8.0735,8.0796,55557,0
2012-10-18,8.0735,8.107,7.9983,8.0045,78518,0
2012-10-19,8.0443,8.0443,7.8668,7.9287,60787,0
2012-10-22,7.9747,7.9747,7.8668,7.941,88499,0
2012-10-23,7.8782,7.9532,7.8375,7.9179,90395,0
2012-10-24,7.9587,7.9747,7.8544,7.8834,138639,0
2012-10-25,7.9003,7.9532,7.8329,7.8605,106815,0
2012-10-26,7.8207,7.8728,7.7741,7.8429,104292,0
2012-10-31,7.8375,7.8834,7.78,7.8491,102990,0
2012-11-01,7.8728,7.9808,7.8728,7.9808,105803,0
2012-11-02,8.0145,8.0145,7.895,7.9065,62305,0
2012-11-05,7.8782,7.9179,7.8728,7.895,68093,0
2012-11-06,7.8887,7.9747,7.8887,7.9685,45784,0
2012-11-07,7.9003,7.9685,7.7626,7.8207,117549,0
2012-11-08,7.8329,7.8491,7.7863,7.8429,179498,0
2012-11-09,7.7922,7.8031,7.7281,7.78,129022,0
2012-11-12,7.7686,7.8605,7.7281,7.7741,94010,0
2012-11-13,7.6945,7.7572,7.6713,7.6821,124754,0
2012-11-14,7.7121,7.7121,7.4875,7.5052,110078,0
2012-11-15,7.4698,7.4698,7.2869,7.3674,148208,0
2012-11-16,7.3734,7.5802,7.355,7.5802,111715,0
2012-11-19,7.6254,7.6821,7.5802,7.6309,106829,0
2012-11-20,7.6362,7.7412,7.5901,7.6538,120712,0
2012-11-21,7.6881,7.7572,7.6423,7.7166,130030,0
2012-11-23,7.78,7.8728,7.78,7.8429,64534,0
2012-11-26,7.8031,7.8605,7.7004,7.7626,94217,0
2012-11-27,7.7281,7.7922,7.7166,7.78,87814,0
2012-11-28,7.7341,7.8145,7.6821,7.7863,161854,0
2012-11-29,7.8031,7.8605,7.7976,7.8261,83507,0
2012-11-30,7.8031,7.8329,7.7922,7.8085,73545,0
2012-12-03,7.8207,7.8605,7.7741,7.8491,127853,0
2012-12-04,7.8329,7.8491,7.7922,7.8329,63547,0
2012-12-05,7.8085,7.8145,7.6945,7.7457,104571,0
2012-12-06,7.7228,7.78,7.7166,7.7457,66590,0
2012-12-07,7.7525,7.7686,7.7004,7.7686,43998,0
2012-12-10,7.7626,7.7626,7.7166,7.7341,62220,0
2012-12-11,7.7863,7.8031,7.7058,7.7922,77047,0
2012-12-12,7.8031,7.8338,7.751,7.7733,78878,0
2012-12-13,7.7618,7.7618,7.6744,7.715,114149,0
2012-12-14,7.6982,7.751,7.6982,7.7274,94791,0
2012-12-17,7.7203,7.78,7.7042,7.7686,155441,0
2012-12-18,7.7922,7.8742,7.7922,7.8742,78578,0
2012-12-19,7.8559,7.8973,7.8438,7.8621,130966,0
2012-12-20,7.8438,7.885,7.8338,7.885,71554,0
2012-12-21,7.7854,7.8499,7.7733,7.8499,72333,0
2012-12-24,7.8207,7.8559,7.78,7.8207,44748,0
2012-12-26,7.8438,7.8559,7.744,7.8031,52654,0
2012-12-27,7.8031,7.8031,7.6807,7.7854,113747,0
2012-12-28,7.7395,7.7395,7.6744,7.7042,68328,0
2012-12-31,7.7203,7.8145,7.6506,7.8145,149796,0
2013-01-02,7.9503,8.0321,7.9158,8.0321,84160,0
2013-01-03,7.9969,8.0382,7.9723,8.0382,78150,0
2013-01-04,8.0535,8.095,8.0437,8.0665,74797,0
2013-01-07,8.0665,8.0843,8.0197,8.0735,59227,0
2013-01-08,8.0382,8.0896,8.0091,8.0896,85688,0
2013-01-09,8.1202,8.1555,8.0896,8.1309,94104,0
2013-01-10,8.1309,8.1716,8.1202,8.1669,88280,0
2013-01-11,8.1669,8.1669,8.1017,8.1555,78103,0
2013-01-14,8.1364,8.1669,8.095,8.095,44546,0
2013-01-15,8.1079,8.1608,8.0843,8.1608,94993,0
2013-01-16,8.1202,8.1898,8.095,8.1898,104445,0
2013-01-17,8.202,8.2482,8.1669,8.2482,59033,0
2013-01-18,8.2606,8.3196,8.219,8.3196,56698,0
2013-01-22,8.2943,8.3707,8.2883,8.3707,89046,0
2013-01-23,8.3707,8.4307,8.3421,8.4307,65425,0
2013-01-24,8.4307,8.5137,8.3769,8.4471,138028,0
2013-01-25,8.4585,8.5137,8.3952,8.4364,176925,0
2013-01-28,8.4585,8.4827,8.3134,8.3707,202499,0
2013-01-29,8.384,8.4116,8.3473,8.4116,80073,0
2013-01-30,8.4237,8.4773,8.3473,8.4417,105623,0
2013-01-31,8.4525,8.4525,8.3543,8.4237,123838,0
2013-02-01,8.4773,8.5181,8.4364,8.488,98520,0
2013-02-04,8.4719,8.488,8.3543,8.3707,112479,0
2013-02-05,8.4237,8.6051,8.4116,8.5758,204424,0
2013-02-06,8.5287,8.5642,8.5002,8.5545,109404,0
2013-02-07,8.5705,8.5818,8.4719,8.5818,91409,0
2013-02-08,8.5988,8.6814,8.5705,8.636,85205,0
2013-02-11,8.6051,8.617,8.4649,8.488,112927,0
2013-02-12,8.4773,8.5412,8.4773,8.534,82934,0
2013-02-13,8.558,8.5818,8.534,8.5818,93141,0
2013-02-14,8.5758,8.6298,8.5181,8.5181,124638,0
2013-02-15,8.558,8.6516,8.5412,8.617,147711,0
2013-02-19,8.636,8.6932,8.617,8.6759,114249,0
2013-02-20,8.6642,8.7222,8.5988,8.617,89382,0
2013-02-21,8.5818,8.5818,8.389,8.4471,145885,0
2013-02-22,8.4719,8.6122,8.4307,8.6122,107947,0
2013-02-25,8.6122,8.6451,8.5065,8.5065,135345,0
2013-02-26,8.534,8.617,8.5065,8.617,100637,0
2013-02-27,8.6298,8.7585,8.5882,8.7531,154402,0
2013-02-28,8.7748,8.829,8.7168,8.8048,130254,0
2013-03-01,8.7748,8.8864,8.735,8.8104,72382,0
2013-03-04,8.8104,9.0096,8.7866,8.9982,129681,0
2013-03-05,9.0218,9.1503,9.0218,9.0445,143935,0
2013-03-06,9.0266,9.0397,8.8224,8.9103,162539,0
2013-03-07,8.8927,9.1503,8.8927,9.1503,227950,0
2013-03-08,9.4242,9.4242,9.0397,9.1041,163173,0
2013-03-11,9.2139,9.3026,9.0672,9.139,101564,0
2013-03-12,9.1333,9.3084,9.1333,9.2005,94903,0
2013-03-13,9.2139,9.2139,9.0955,9.1677,106272,0
2013-03-14,9.2506,9.4586,9.1677,9.2506,105720,0
2013-03-15,9.2139,9.3046,9.1841,9.2323,104478,0
2013-03-18,9.1967,9.321,9.1793,9.2323,138904,0
2013-03-19,9.2564,9.2738,9.1068,9.1249,81631,0
2013-03-20,9.1484,9.2439,8.9705,8.9878,305074,0
2013-03-21,8.9159,9.0474,8.9159,8.9821,229273,0
2013-03-22,9.0049,9.0898,8.9409,9.019,141494,0
2013-03-25,9.0417,9.0898,8.9705,8.9878,89129,0
2013-03-26,9.0293,9.0474,8.9821,9.0237,99391,0
2013-03-27,8.9622,9.0417,8.9057,9.0237,132135,0
2013-03-28,9.0293,9.1068,9.019,9.053,137296,0
2013-04-01,9.0832,9.2738,9.0606,9.1562,106786,0
2013-04-02,9.1562,9.1841,9.0133,9.0133,99109,0
2013-04-03,9.0474,9.072,8.8927,8.9288,133799,0
2013-04-04,8.9113,9.0133,8.8798,8.9705,68882,0
2013-04-05,8.9057,8.9567,8.8511,8.9567,139887,0
2013-04-08,8.9821,9.0049,8.9113,9.0049,83315,0
2013-04-09,9.037,9.0663,8.9567,9.037,55160,0
2013-04-10,9.0663,9.1249,9.053,9.1182,64379,0
2013-04-11,9.1125,9.1899,9.072,9.1249,76862,0
2013-04-12,9.1314,9.1437,9.0775,9.0898,60931,0
2013-04-15,9.0832,9.1068,9.0133,9.0237,46257,0
2013-04-16,9.0417,9.072,8.9878,9.037,59472,0
2013-04-17,8.9821,9.0049,8.8642,8.9215,103148,0
2013-04-18,8.9473,8.9473,8.7322,8.8697,113878,0
2013-04-19,8.8586,8.9057,8.6669,8.8927,176184,0
2013-04-22,8.8752,8.9288,8.828,8.8983,94816,0
2013-04-23,8.9473,9.1182,8.9473,9.1031,140961,0
2013-04-24,9.1031,9.1182,9.037,9.0606,69199,0
2013-04-25,9.0663,9.1125,8.9567,8.9705,130419,0
2013-04-26,8.9821,9.037,8.9567,8.9705,107960,0
2013-04-29,8.9774,9.0293,8.9622,9.0049,125993,0
2013-04-30,9.0293,9.1068,8.9705,9.0474,80304,0
2013-05-01,9.072,9.1437,9.0049,9.1125,81725,0
2013-05-02,9.1182,9.1725,9.0663,9.1437,97229,0
2013-05-03,9.2207,9.2641,9.1437,9.2207,91538,0
2013-05-06,9.2506,9.3046,9.1899,9.292,120011,0
2013-05-07,9.3104,9.4222,9.3046,9.3928,155348,0
2013-05-08,9.382,9.4046,9.3268,9.4046,84326,0
2013-05-09,9.4409,9.4654,9.3456,9.3692,79653,0
2013-05-10,9.382,9.436,9.3692,9.3928,81756,0
2013-05-13,9.4173,9.4537,9.3888,9.3987,125054,0
2013-05-14,9.4281,9.488,9.4173,9.4703,77838,0
2013-05-15,9.4762,9.501,9.4468,9.4949,120003,0
2013-05-16,9.488,9.536,9.488,9.53,62670,0
2013-05-17,9.549,9.612,9.544,9.612,68164,0
2013-05-20,9.626,9.626,9.517,9.558,91491,0
2013-05-21,9.592,9.639,9.577,9.639,104941,0
2013-05-22,9.668,9.721,9.577,9.601,78860,0
2013-05-23,9.555,9.555,9.436,9.501,80852,0
2013-05-24,9.4654,9.4802,9.3515,9.3987,88156,0
2013-05-28,9.511,9.592,9.4409,9.4586,73051,0
2013-05-29,9.3761,9.436,9.3338,9.4222,75183,0
2013-05-30,9.382,9.501,9.382,9.4173,53812,0
2013-05-31,9.3643,9.4586,9.2853,9.3277,73387,0
2013-06-03,9.2738,9.3574,9.1068,9.2641,120175,0
2013-06-04,9.2082,9.3338,9.1484,9.292,69282,0
2013-06-05,9.292,9.292,9.0898,9.1249,60601,0
2013-06-06,9.0955,9.1899,8.8031,9.1899,86413,0
2013-06-07,9.2139,9.2795,9.1249,9.2641,42491,0
2013-06-10,9.3104,9.321,9.2641,9.321,53560,0
2013-06-11,9.2795,9.3987,9.1677,9.321,75457,0
2013-06-12,9.382,9.4124,9.1957,9.2188,104608,0
2013-06-13,9.1706,9.3104,9.1522,9.2853,77264,0
2013-06-14,9.2303,9.3162,9.1629,9.1957,73291,0
2013-06-17,9.2188,9.3046,9.1629,9.2005,84363,0
2013-06-18,9.1879,9.292,9.1399,9.2622,88351,0
2013-06-19,9.2853,9.3466,9.1571,9.1706,99385,0
2013-06-20,9.1041,9.1041,8.8132,8.8493,144863,0
2013-06-21,8.8975,8.9465,8.7648,8.8724,99047,0
2013-06-24,8.8132,8.8132,8.6742,8.7531,109602,0
2013-06-25,8.8132,8.8668,8.7884,8.8613,106697,0
2013-06-26,8.891,9.0058,8.891,8.9954,107070,0
2013-06-27,9.0002,9.0917,9.0002,9.0785,104197,0
2013-06-28,9.0199,9.1456,9.0199,9.1041,97311,0
2013-07-01,9.1755,9.267,9.1276,9.2131,90708,0
2013-07-02,9.1571,9.2545,9.1097,9.2063,77308,0
2013-07-03,9.1162,9.1706,9.0672,9.1456,45858,0
2013-07-05,9.2188,9.321,9.1629,9.2487,76851,0
2013-07-08,9.2622,9.267,9.2188,9.2487,57541,0
2013-07-09,9.3268,9.3525,9.2738,9.3466,70793,0
2013-07-10,9.3574,9.4124,9.3525,9.4006,53428,0
2013-07-11,9.4841,9.591,9.4664,9.571,54126,0
2013-07-12,9.591,9.618,9.575,9.596,70648,0
2013-07-15,9.649,9.686,9.599,9.686,76917,0
2013-07-16,9.633,9.638,9.516,9.516,61178,0
2013-07-17,9.583,9.626,9.516,9.563,63055,0
2013-07-18,9.596,9.686,9.541,9.541,58648,0
2013-07-19,9.516,9.649,9.4664,9.618,69460,0
2013-07-22,9.604,9.68,9.52,9.52,72727,0
2013-07-23,9.591,9.668,9.52,9.661,95890,0
2013-07-24,9.649,9.649,9.583,9.642,100332,0
2013-07-25,9.599,9.68,9.596,9.668,82112,0
2013-07-26,9.649,9.691,9.618,9.686,80276,0
2013-07-29,9.68,9.722,9.68,9.718,75589,0
2013-07-30,9.718,9.729,9.599,9.676,74809,0
2013-07-31,9.697,9.722,9.583,9.604,93339,0
2013-08-01,9.668,9.729,9.599,9.68,36896,0
2013-08-02,9.686,9.747,9.654,9.697,89406,0
2013-08-05,9.71,9.844,9.676,9.796,51377,0
2013-08-06,9.783,9.783,9.668,9.77,44689,0
2013-08-07,9.77,9.796,9.697,9.796,60841,0
2013-08-08,9.849,9.849,9.71,9.753,51884,0
2013-08-09,9.729,9.796,9.618,9.77,63022,0
2013-08-12,9.691,9.753,9.686,9.739,38007,0
2013-08-13,9.758,9.79,9.702,9.764,56712,0
2013-08-14,9.71,9.79,9.642,9.777,37896,0
2013-08-15,9.702,9.718,9.516,9.612,107223,0
2013-08-16,9.596,9.722,9.4605,9.654,144592,0
2013-08-19,9.654,9.654,9.3397,9.3397,98442,0
2013-08-20,9.4006,9.4242,9.3046,9.4242,44951,0
2013-08-21,9.4183,9.4733,9.3397,9.4664,50479,0
2013-08-22,9.4605,9.718,9.4605,9.591,41507,0
2013-08-23,9.563,9.563,9.4183,9.516,40503,0
2013-08-26,9.4792,9.563,9.4605,9.4841,30394,0
2013-08-27,9.3947,9.3947,9.2968,9.2968,43144,0
2013-08-28,9.2786,9.3397,9.2487,9.3338,54146,0
2013-08-29,9.292,9.3633,9.2738,9.3633,39976,0
2013-08-30,9.3397,9.3771,9.3162,9.3771,38498,0
2013-09-03,9.4095,9.4586,9.321,9.3839,34611,0
2013-09-04,9.3397,9.4703,9.3277,9.4448,55257,0
2013-09-05,9.4399,9.638,9.4399,9.488,41501,0
2013-09-06,9.488,9.632,9.488,9.611,55494,0
2013-09-09,9.575,9.575,9.541,9.556,51105,0
2013-09-10,9.574,9.661,9.569,9.642,54131,0
2013-09-11,9.649,9.661,9.59,9.661,49881,0
2013-09-12,9.654,9.723,9.617,9.686,51674,0
2013-09-13,9.686,9.741,9.569,9.68,33900,0
2013-09-16,9.777,9.785,9.604,9.638,40231,0
2013-09-17,9.661,9.791,9.632,9.785,58862,0
2013-09-18,9.734,9.803,9.561,9.785,123977,0
2013-09-19,9.759,9.803,9.755,9.777,47271,0
2013-09-20,9.797,9.817,9.704,9.734,78637,0
2013-09-23,9.686,9.686,9.604,9.604,82476,0
2013-09-24,9.556,9.661,9.556,9.596,58051,0
2013-09-25,9.539,9.582,9.512,9.561,109539,0
2013-09-26,9.626,9.626,9.512,9.552,94752,0
2013-09-27,9.4703,9.574,9.4703,9.552,62692,0
2013-09-30,9.488,9.59,9.4016,9.569,96981,0
2013-10-01,9.661,9.785,9.552,9.668,122664,0
2013-10-02,9.604,9.718,9.518,9.599,60453,0
2013-10-03,9.649,9.654,9.524,9.569,56567,0
2013-10-04,9.539,9.661,9.524,9.552,53691,0
2013-10-07,9.4762,9.599,9.4654,9.4802,69171,0
2013-10-08,9.4399,9.4762,9.4095,9.4154,60906,0
2013-10-09,9.4802,9.4802,9.3839,9.4281,71291,0
2013-10-10,9.512,9.654,9.509,9.654,54330,0
2013-10-11,9.626,9.718,9.596,9.712,52752,0
2013-10-14,9.626,9.723,9.596,9.712,26752,0
2013-10-15,9.698,9.704,9.59,9.632,73662,0
2013-10-16,9.642,9.723,9.596,9.723,107951,0
2013-10-17,9.712,9.808,9.68,9.808,85710,0
2013-10-18,9.883,9.919,9.803,9.896,126736,0
2013-10-21,9.877,9.919,9.808,9.871,67031,0
2013-10-22,9.864,9.94,9.864,9.919,71849,0
2013-10-23,9.909,9.925,9.864,9.902,50635,0
2013-10-24,9.919,9.934,9.617,9.914,69898,0
2013-10-25,9.925,9.94,9.864,9.94,58926,0
2013-10-28,9.94,9.958,9.889,9.94,81047,0
2013-10-29,9.958,10.018,9.934,10.018,61375,0
2013-10-30,10.05,10.086,10.005,10.05,69381,0
2013-10-31,10.012,10.043,9.958,10.043,72663,0
2013-11-01,10.026,10.16,9.94,10.018,65111,0
2013-11-04,10.018,10.043,9.958,10.043,67759,0
2013-11-05,9.996,10.057,9.919,10.05,103636,0
2013-11-06,10.05,10.123,9.977,10.012,109790,0
2013-11-07,10.001,10.005,9.871,9.914,76780,0
2013-11-08,9.871,10.001,9.846,10.001,89190,0
2013-11-11,10.018,10.043,9.958,10.032,83820,0
2013-11-12,10.106,10.106,9.94,10.032,67995,0
2013-11-13,10.043,10.099,9.94,10.099,43900,0
2013-11-14,10.142,10.142,10.038,10.142,105080,0
2013-11-15,10.142,10.288,10.13,10.234,180563,0
2013-11-18,10.267,10.274,10.173,10.224,128729,0
2013-11-19,10.267,10.267,10.113,10.168,67409,0
2013-11-20,10.142,10.224,10.123,10.168,87277,0
2013-11-21,10.173,10.394,10.173,10.311,104731,0
2013-11-22,10.322,10.322,10.16,10.229,107884,0
2013-11-25,10.224,10.282,10.186,10.224,91220,0
2013-11-26,10.229,10.326,10.168,10.326,79513,0
2013-11-27,10.303,10.401,10.303,10.376,59240,0
2013-11-29,10.376,10.464,10.376,10.439,36426,0
2013-12-02,10.406,10.444,10.229,10.267,112044,0
2013-12-03,10.267,10.288,10.173,10.246,50001,0
2013-12-04,10.267,10.317,10.234,10.317,80636,0
2013-12-05,10.358,10.358,10.229,10.282,83920,0
2013-12-06,10.39,10.427,10.186,10.246,97755,0
2013-12-09,10.26,10.311,10.192,10.274,97605,0
2013-12-10,10.296,10.326,10.224,10.282,110555,0
2013-12-11,10.392,10.392,10.171,10.229,102006,0
2013-12-12,10.355,10.377,10.064,10.083,88011,0
2013-12-13,10.159,10.19,10.07,10.14,100980,0
2013-12-16,10.185,10.234,10.102,10.222,85464,0
2013-12-17,10.267,10.334,10.201,10.334,59601,0
2013-12-18,10.434,10.434,10.171,10.377,81173,0
2013-12-19,10.442,10.442,10.311,10.365,72035,0
2013-12-20,10.359,10.523,10.253,10.516,79836,0
2013-12-23,10.641,10.819,10.593,10.805,119999,0
2013-12-24,10.892,10.989,10.794,10.912,36222,0
2013-12-26,11,11.02,10.93,10.944,86620,0
2013-12-27,10.989,10.989,10.77,10.878,117349,0
2013-12-30,10.923,10.975,10.77,10.801,94881,0
2013-12-31,10.923,10.995,10.815,10.873,148265,0
2014-01-02,10.86,10.86,10.61,10.778,104344,0
2014-01-03,10.784,10.853,10.648,10.693,44320,0
2014-01-06,10.816,10.816,10.641,10.751,56721,0
2014-01-07,10.892,10.93,10.784,10.86,100039,0
2014-01-08,10.899,10.899,10.705,10.724,79508,0
2014-01-09,10.801,10.846,10.705,10.808,196454,0
2014-01-10,10.878,10.878,10.778,10.801,110645,0
2014-01-13,10.833,10.846,10.732,10.77,79287,0
2014-01-14,10.833,10.84,10.751,10.833,67632,0
2014-01-15,10.833,10.989,10.808,10.975,176974,0
2014-01-16,10.968,10.968,10.867,10.961,78257,0
2014-01-17,11.051,11.084,10.975,11.084,98890,0
2014-01-21,11.121,11.225,11.033,11.205,107336,0
2014-01-22,11.237,11.269,11.143,11.188,54199,0
2014-01-23,11.281,11.281,11.077,11.135,124541,0
2014-01-24,11.166,11.181,10.95,10.95,48682,0
2014-01-27,11,11,10.732,10.732,54062,0
2014-01-28,10.885,10.912,10.712,10.833,96320,0
2014-01-29,10.827,10.827,10.672,10.693,82222,0
2014-01-30,10.822,10.822,10.665,10.724,85760,0
2014-01-31,10.657,10.712,10.527,10.532,102302,0
2014-02-03,10.622,10.622,10.22,10.272,115844,0
2014-02-04,10.355,10.471,10.296,10.471,71000,0
2014-02-05,10.471,10.471,10.355,10.418,50562,0
2014-02-06,10.474,10.514,10.412,10.443,60221,0
2014-02-07,10.546,10.672,10.507,10.672,69408,0
2014-02-10,10.705,10.816,10.661,10.816,55654,0
2014-02-11,10.751,11.039,10.751,10.885,103132,0
2014-02-12,10.989,10.995,10.833,10.968,76493,0
2014-02-13,10.954,11.188,10.912,11.153,59295,0
2014-02-14,11.218,11.32,11.077,11.108,58261,0
2014-02-18,11.173,11.314,11.121,11.198,70090,0
2014-02-19,11.255,11.269,11.064,11.064,100929,0
2014-02-20,11.143,11.188,10.961,11.07,62508,0
2014-02-21,11.173,11.218,11.114,11.127,80066,0
2014-02-24,11.193,11.205,11.114,11.143,102275,0
2014-02-25,11.166,11.166,11.108,11.143,50086,0
2014-02-26,11.218,11.249,11.114,11.231,100665,0
2014-02-27,11.288,11.32,11.198,11.243,68136,0
2014-02-28,11.281,11.372,11.181,11.218,65461,0
2014-03-03,11.143,11.237,11.07,11.166,61537,0
2014-03-04,11.327,11.339,11,11.218,114247,0
2014-03-05,11.205,11.281,11.166,11.205,85903,0
2014-03-06,11.288,11.332,11.225,11.231,51875,0
2014-03-07,11.308,11.32,11.211,11.231,64230,0
2014-03-10,11.193,11.269,11.181,11.218,68920,0
2014-03-11,11.211,11.294,11.205,11.205,58666,0
2014-03-12,11.244,11.31,11.211,11.232,51111,0
2014-03-13,11.315,11.394,11.188,11.193,78851,0
2014-03-14,11.193,11.218,11.096,11.142,81768,0
2014-03-17,11.193,11.348,11.193,11.205,64258,0
2014-03-18,11.283,11.471,11.256,11.37,93987,0
2014-03-19,11.426,11.461,11.238,11.277,53075,0
2014-03-20,11.283,11.584,11.283,11.491,86958,0
2014-03-21,11.595,11.777,11.484,11.511,101637,0
2014-03-24,11.584,11.668,11.446,11.544,111195,0
2014-03-25,11.544,11.569,11.381,11.426,151556,0
2014-03-26,11.511,11.53,11.31,11.348,87599,0
2014-03-27,11.426,11.453,11.238,11.283,59474,0
2014-03-28,11.31,11.551,11.296,11.361,100822,0
2014-03-31,11.372,11.537,11.37,11.408,100079,0
2014-04-01,11.471,11.731,11.42,11.471,144905,0
2014-04-02,11.471,11.537,11.348,11.361,84841,0
2014-04-03,11.37,11.446,11.31,11.341,97013,0
2014-04-04,11.394,11.453,11.127,11.198,116581,0
2014-04-07,11.152,11.193,11.062,11.096,110227,0
2014-04-08,11.062,11.099,10.963,11.088,94127,0
2014-04-09,11.099,11.238,11.055,11.205,52600,0
2014-04-10,11.25,11.263,11.127,11.142,65290,0
2014-04-11,11.096,11.148,10.885,10.957,76291,0
2014-04-14,10.996,11.062,10.906,11.008,92076,0
2014-04-15,11.048,11.148,10.952,11.048,79528,0
2014-04-16,11.113,11.238,11.048,11.238,63631,0
2014-04-17,11.211,11.283,11.165,11.188,85014,0
2014-04-21,11.225,11.348,11.211,11.328,47322,0
2014-04-22,11.277,11.478,11.277,11.408,157114,0
2014-04-23,11.401,11.491,11.283,11.303,95653,0
2014-04-24,11.31,11.401,11.296,11.296,66853,0
2014-04-25,11.315,11.335,11.232,11.289,51639,0
2014-04-28,11.238,11.335,11.238,11.289,108865,0
2014-04-29,11.315,11.414,11.283,11.328,59520,0
2014-04-30,11.232,11.31,11.232,11.296,123638,0
2014-05-01,11.256,11.433,11.256,11.341,95754,0
2014-05-02,11.31,11.446,11.31,11.42,63002,0
2014-05-05,11.387,11.544,11.387,11.471,78365,0
2014-05-06,11.461,11.506,11.296,11.315,81292,0
2014-05-07,11.315,11.453,11.315,11.372,83817,0
2014-05-08,11.37,11.438,11.328,11.361,38009,0
2014-05-09,11.361,11.401,11.322,11.394,45920,0
2014-05-12,11.401,11.491,11.394,11.453,57485,0
2014-05-13,11.461,11.636,11.461,11.484,67938,0
2014-05-14,11.506,11.6,11.426,11.511,103496,0
2014-05-15,11.484,11.511,11.315,11.328,113466,0
2014-05-16,11.355,11.478,11.355,11.478,55352,0
2014-05-19,11.511,11.556,11.499,11.551,79661,0
2014-05-20,11.524,11.59,11.511,11.556,51321,0
2014-05-21,11.59,11.646,11.556,11.59,60044,0
2014-05-22,11.616,11.724,11.616,11.72,69599,0
2014-05-23,11.72,11.798,11.685,11.724,77121,0
2014-05-27,11.791,11.804,11.636,11.685,73815,0
2014-05-28,11.707,11.798,11.707,11.777,55344,0
2014-05-29,11.81,11.966,11.784,11.895,97872,0
2014-05-30,11.875,12.109,11.771,11.87,74033,0
2014-06-02,11.85,11.888,11.791,11.864,60009,0
2014-06-03,11.81,11.933,11.798,11.895,92940,0
2014-06-04,11.836,11.962,11.759,11.777,102222,0
2014-06-05,11.739,11.941,11.724,11.83,105961,0
2014-06-06,11.798,11.954,11.739,11.804,102625,0
2014-06-09,11.798,11.798,11.714,11.771,103283,0
2014-06-10,11.804,11.842,11.724,11.817,105578,0
2014-06-11,11.72,11.844,11.72,11.785,87503,0
2014-06-12,11.725,11.793,11.707,11.72,78812,0
2014-06-13,11.831,11.951,11.707,11.753,89458,0
2014-06-16,11.714,11.779,11.707,11.74,73504,0
2014-06-17,11.707,11.772,11.681,11.74,71628,0
2014-06-18,11.74,11.86,11.685,11.86,31511,0
2014-06-19,11.824,11.97,11.807,11.905,71934,0
2014-06-20,11.93,11.978,11.844,11.891,47441,0
2014-06-23,11.844,11.978,11.844,11.884,43657,0
2014-06-24,11.86,11.937,11.76,11.779,90703,0
2014-06-25,11.76,11.912,11.732,11.912,88659,0
2014-06-26,11.912,11.924,11.851,11.891,93920,0
2014-06-27,11.912,12.005,11.877,12.005,30299,0
2014-06-30,11.998,12.07,11.93,12.025,58134,0
2014-07-01,12.07,12.07,11.964,12.025,84317,0
2014-07-02,11.998,12.07,11.899,11.944,95806,0
2014-07-03,11.97,12.051,11.959,11.959,37417,0
2014-07-07,11.978,11.983,11.899,11.93,36655,0
2014-07-08,11.951,11.983,11.844,11.937,46015,0
2014-07-09,11.924,12.051,11.924,11.983,59252,0
2014-07-10,11.918,12.044,11.732,11.983,58129,0
2014-07-11,11.951,12.097,11.93,12.018,56330,0
2014-07-14,12.025,12.109,12.025,12.104,40642,0
2014-07-15,12.109,12.109,11.991,12.037,30402,0
2014-07-16,12.082,12.156,12.037,12.123,37216,0
2014-07-17,12.082,12.143,12.018,12.025,32652,0
2014-07-18,12.057,12.089,12.018,12.07,39354,0
2014-07-21,12.03,12.07,11.937,12.044,39979,0
2014-07-22,12.03,12.079,12.025,12.079,33945,0
2014-07-23,12.079,12.242,12.044,12.148,65151,0
2014-07-24,12.123,12.301,12.079,12.237,77641,0
2014-07-25,12.21,12.301,12.162,12.276,59666,0
2014-07-28,12.249,12.361,12.202,12.315,47244,0
2014-07-29,12.322,12.354,12.249,12.336,45694,0
2014-07-30,12.342,12.395,12.242,12.261,44728,0
2014-07-31,12.215,12.249,11.918,11.918,53681,0
2014-08-01,11.899,11.998,11.831,11.891,65045,0
2014-08-04,11.905,11.937,11.732,11.746,54428,0
2014-08-05,11.674,11.725,11.449,11.48,173986,0
2014-08-06,11.37,11.435,11.085,11.417,142193,0
2014-08-07,11.395,11.417,11.328,11.382,57716,0
2014-08-08,11.362,11.462,11.336,11.435,36991,0
2014-08-11,11.502,11.634,11.48,11.606,43678,0
2014-08-12,11.599,11.645,11.548,11.594,60659,0
2014-08-13,11.622,11.681,11.622,11.681,64115,0
2014-08-14,11.692,11.779,11.645,11.766,39031,0
2014-08-15,11.807,11.831,11.7,11.76,54798,0
2014-08-18,11.772,11.937,11.766,11.891,68515,0
2014-08-19,11.884,11.937,11.824,11.937,54242,0
2014-08-20,11.912,11.978,11.86,11.959,80799,0
2014-08-21,11.964,12.018,11.905,11.983,71949,0
2014-08-22,11.964,11.964,11.905,11.93,62571,0
2014-08-25,11.93,12.037,11.924,11.978,82820,0
2014-08-26,12.005,12.005,11.93,11.998,50213,0
2014-08-27,11.97,12.322,11.97,12.079,74116,0
2014-08-28,12.018,12.051,11.983,11.983,36942,0
2014-08-29,11.991,12.018,11.937,12.005,71263,0
2014-09-02,11.998,12.025,11.97,12.018,54022,0
2014-09-03,12.037,12.044,11.983,11.998,32201,0
2014-09-04,11.983,12.025,11.937,11.991,58954,0
2014-09-05,11.959,12.07,11.959,12.07,97477,0
2014-09-08,12.025,12.051,11.97,11.983,35314,0
2014-09-09,12.005,12.011,11.937,11.978,42711,0
2014-09-10,11.959,12.089,11.959,12.089,51816,0
2014-09-11,12.085,12.085,11.951,11.983,54413,0
2014-09-12,12.011,12.064,11.936,11.978,44913,0
2014-09-15,11.959,11.959,11.851,11.905,49863,0
2014-09-16,11.882,11.978,11.816,11.944,194986,0
2014-09-17,11.951,12.025,11.929,11.992,76157,0
2014-09-18,12.14,12.14,11.859,12.084,44985,0
2014-09-19,12.14,12.182,12.072,12.161,55953,0
2014-09-22,12.099,12.099,11.948,11.967,161510,0
2014-09-23,11.933,12.044,11.884,11.981,107163,0
2014-09-24,11.955,12.016,11.955,12.01,49062,0
2014-09-25,11.941,11.981,11.837,11.859,106587,0
2014-09-26,11.892,11.974,11.837,11.967,108858,0
2014-09-29,11.892,11.974,11.804,11.906,107588,0
2014-09-30,11.864,11.948,11.81,11.81,115065,0
2014-10-01,11.872,11.941,11.748,11.769,148432,0
2014-10-02,11.715,11.789,11.555,11.715,154204,0
2014-10-03,11.715,11.851,11.715,11.804,97758,0
2014-10-06,11.851,11.872,11.741,11.774,53113,0
2014-10-07,11.734,11.804,11.639,11.755,52326,0
2014-10-08,11.748,11.872,11.61,11.851,100650,0
2014-10-09,11.81,11.824,11.555,11.555,111618,0
2014-10-10,11.52,11.61,11.315,11.349,76285,0
2014-10-13,11.321,11.383,11.052,11.074,102971,0
2014-10-14,11.087,11.197,10.873,10.93,120617,0
2014-10-15,10.873,10.88,10.461,10.84,155220,0
2014-10-16,10.688,11.034,10.688,10.992,84792,0
2014-10-17,11.06,11.274,11.034,11.233,83330,0
2014-10-20,11.26,11.363,11.177,11.308,51514,0
2014-10-21,11.411,11.748,11.363,11.748,225557,0
2014-10-22,11.707,11.81,11.68,11.685,60789,0
2014-10-23,11.782,11.963,11.673,11.824,120259,0
2014-10-24,11.859,11.941,11.859,11.915,54524,0
2014-10-27,11.926,11.926,11.824,11.906,21653,0
2014-10-28,11.915,11.988,11.884,11.988,44141,0
2014-10-29,12.016,12.072,11.864,11.9,83045,0
2014-10-30,11.92,11.974,11.844,11.877,61206,0
2014-10-31,12.003,12.099,11.967,12.079,72832,0
2014-11-03,12.105,12.133,11.974,12.058,44635,0
2014-11-04,12.058,12.058,11.926,11.955,49154,0
2014-11-05,12.037,12.064,11.974,12.024,46338,0
2014-11-06,12.024,12.09,11.996,12.084,36300,0
2014-11-07,12.099,12.099,12.016,12.03,65685,0
2014-11-10,12.03,12.079,12.003,12.058,79757,0
2014-11-11,12.037,12.127,12.003,12.127,84020,0
2014-11-12,12.064,12.12,12.016,12.112,58232,0
2014-11-13,12.133,12.154,12.051,12.133,69837,0
2014-11-14,12.14,12.14,12.051,12.105,37345,0
2014-11-17,12.09,12.352,12.09,12.279,148832,0
2014-11-18,12.279,12.319,12.223,12.319,54720,0
2014-11-19,12.319,12.367,12.271,12.333,69319,0
2014-11-20,12.285,12.492,12.279,12.395,87245,0
2014-11-21,12.469,12.58,12.443,12.443,86673,0
2014-11-24,12.463,12.608,12.449,12.463,58321,0
2014-11-25,12.512,12.532,12.382,12.505,106872,0
2014-11-26,12.484,12.58,12.457,12.58,107961,0
2014-11-28,12.552,12.615,12.402,12.518,42085,0
2014-12-01,12.443,12.546,12.285,12.546,130851,0
2014-12-02,12.492,12.567,12.285,12.559,87793,0
2014-12-03,12.512,12.573,12.388,12.552,66843,0
2014-12-04,12.532,12.532,12.367,12.518,93737,0
2014-12-05,12.484,12.552,12.402,12.518,82267,0
2014-12-08,12.469,12.492,12.346,12.352,82828,0
2014-12-09,12.182,12.238,12.01,12.215,157112,0
2014-12-10,12.14,12.174,12.044,12.044,91600,0
2014-12-11,12.123,12.39,12.108,12.262,87205,0
2014-12-12,12.249,12.333,12.108,12.135,81590,0
2014-12-15,12.171,12.262,11.828,11.906,92878,0
2014-12-16,11.802,11.998,11.772,11.779,84154,0
2014-12-17,11.836,12.025,11.766,12.025,100737,0
2014-12-18,12.15,12.284,12.102,12.278,81155,0
2014-12-19,12.311,12.487,12.242,12.48,95475,0
2014-12-22,12.563,12.57,12.439,12.529,82076,0
2014-12-23,12.637,12.778,12.512,12.674,115728,0
2014-12-24,12.726,12.948,12.726,12.948,69451,0
2014-12-26,13,13.11,12.74,12.747,72036,0
2014-12-29,12.719,12.948,12.637,12.696,69470,0
2014-12-30,12.688,13.071,12.652,12.762,105382,0
2014-12-31,12.88,13.028,12.836,12.903,245311,0
2015-01-02,12.895,12.895,12.585,12.593,108544,0
2015-01-05,12.593,12.652,12.245,12.29,91722,0
2015-01-06,12.267,12.465,12.201,12.327,91881,0
2015-01-07,12.378,12.518,12.348,12.465,65508,0
2015-01-08,12.577,13.043,12.533,13.013,97261,0
2015-01-09,13.007,13.071,12.791,13.007,81954,0
2015-01-12,12.968,13.007,12.785,12.992,46766,0
2015-01-13,13.043,13.205,12.867,12.962,77850,0
2015-01-14,12.799,13.028,12.785,12.895,45786,0
2015-01-15,12.975,12.984,12.607,12.607,48479,0
2015-01-16,12.658,12.71,12.593,12.696,33374,0
2015-01-20,12.719,12.975,12.674,12.975,102619,0
2015-01-21,12.931,12.992,12.719,12.747,164192,0
2015-01-22,12.843,13.02,12.799,12.992,79747,0
2015-01-23,12.939,13.02,12.799,12.975,78698,0
2015-01-26,12.939,12.939,12.74,12.747,98420,0
2015-01-27,12.719,12.77,12.593,12.703,101012,0
2015-01-28,12.799,12.799,12.556,12.577,109986,0
2015-01-29,12.615,12.615,12.378,12.533,162337,0
2015-01-30,12.465,12.563,12.341,12.386,177412,0
2015-02-02,12.393,12.465,12.252,12.438,120479,0
2015-02-03,12.512,12.666,12.438,12.666,81601,0
2015-02-04,12.577,12.719,12.482,12.674,98276,0
2015-02-05,12.696,12.726,12.666,12.719,52244,0
2015-02-06,12.719,12.74,12.644,12.674,47845,0
2015-02-09,12.652,12.681,12.57,12.577,40842,0
2015-02-10,12.615,12.734,12.577,12.734,65486,0
2015-02-11,12.719,12.88,12.71,12.88,77520,0
2015-02-12,12.886,13.007,12.874,12.984,58970,0
2015-02-13,12.955,13.051,12.955,12.975,39610,0
2015-02-17,12.984,12.984,12.593,12.74,234599,0
2015-02-18,12.74,12.903,12.74,12.903,65245,0
2015-02-19,12.903,13.007,12.843,13,75447,0
2015-02-20,12.955,13.051,12.918,13.028,59990,0
2015-02-23,13.043,13.043,12.918,12.924,49883,0
2015-02-24,12.91,12.931,12.823,12.931,70549,0
2015-02-25,12.968,13.058,12.962,13.036,49836,0
2015-02-26,12.992,13.051,12.955,13.02,47154,0
2015-02-27,13.036,13.051,13.013,13.051,32248,0
2015-03-02,13.028,13.065,13.02,13.065,45360,0
2015-03-03,13.02,13.11,13.013,13.11,57948,0
2015-03-04,13.11,13.11,13.036,13.065,31549,0
2015-03-05,13.087,13.117,13.058,13.058,34797,0
2015-03-06,13.043,13.117,12.903,12.91,59306,0
2015-03-09,12.88,13,12.83,12.83,39809,0
2015-03-10,12.785,12.858,12.674,12.74,49553,0
2015-03-11,12.794,12.855,12.703,12.735,49882,0
2015-03-12,12.743,12.915,12.743,12.9,37511,0
2015-03-13,12.884,12.909,12.794,12.863,38842,0
2015-03-16,12.938,13.013,12.855,12.967,32323,0
2015-03-17,12.909,12.967,12.855,12.893,71832,0
2015-03-18,12.855,13.072,12.832,13.072,41901,0
2015-03-19,13.036,13.165,12.909,13.118,72761,0
2015-03-20,13.141,13.307,12.999,13.112,114798,0
2015-03-23,13.17,13.238,13.081,13.216,66643,0
2015-03-24,13.178,13.194,13.087,13.118,44163,0
2015-03-25,13.125,13.178,12.999,13.051,93513,0
2015-03-26,13.013,13.013,12.9,12.961,46158,0
2015-03-27,12.974,12.974,12.855,12.893,44829,0
2015-03-30,12.893,12.999,12.863,12.9,112137,0
2015-03-31,12.893,12.953,12.84,12.884,79726,0
2015-04-01,12.923,12.923,12.764,12.764,87794,0
2015-04-02,12.698,12.794,12.698,12.773,126368,0
2015-04-06,12.703,12.893,12.703,12.794,45492,0
2015-04-07,12.847,12.893,12.794,12.871,68756,0
2015-04-08,12.884,12.884,12.735,12.787,74757,0
2015-04-09,12.773,12.84,12.698,12.832,77770,0
2015-04-10,12.803,12.847,12.749,12.847,70500,0
2015-04-13,12.832,12.929,12.764,12.884,76885,0
2015-04-14,12.863,12.9,12.809,12.847,37779,0
2015-04-15,12.855,12.893,12.809,12.884,29585,0
2015-04-16,12.827,12.855,12.794,12.84,35946,0
2015-04-17,12.794,12.827,12.743,12.782,52543,0
2015-04-20,12.803,12.909,12.787,12.863,57426,0
2015-04-21,12.884,12.9,12.764,12.832,49193,0
2015-04-22,12.803,12.938,12.803,12.871,35681,0
2015-04-23,12.878,13.043,12.878,13.013,120649,0
2015-04-24,13.036,13.036,12.946,12.946,34132,0
2015-04-27,12.999,12.999,12.84,12.847,56666,0
2015-04-28,12.847,12.878,12.728,12.787,85133,0
2015-04-29,12.743,12.773,12.703,12.72,51080,0
2015-04-30,12.698,12.698,12.472,12.501,100829,0
2015-05-01,12.563,12.621,12.517,12.615,86730,0
2015-05-04,12.6,12.72,12.584,12.615,57332,0
2015-05-05,12.629,12.629,12.547,12.584,68904,0
2015-05-06,12.615,12.621,12.435,12.48,63770,0
2015-05-07,12.487,12.555,12.487,12.531,84231,0
2015-05-08,12.621,12.659,12.607,12.645,51745,0
2015-05-11,12.659,12.659,12.563,12.621,66909,0
2015-05-12,12.6,12.637,12.487,12.637,59082,0
2015-05-13,12.615,12.675,12.584,12.637,54671,0
2015-05-14,12.652,12.728,12.637,12.712,65712,0
2015-05-15,12.659,12.735,12.637,12.735,86470,0
2015-05-18,12.683,12.773,12.667,12.757,75900,0
2015-05-19,12.794,12.878,12.728,12.794,39507,0
2015-05-20,12.803,12.871,12.764,12.832,49749,0
2015-05-21,12.871,12.878,12.782,12.832,45892,0
2015-05-22,12.794,12.863,12.764,12.803,50149,0
2015-05-26,12.773,12.818,12.652,12.659,30181,0
2015-05-27,12.703,12.757,12.637,12.757,46559,0
2015-05-28,12.703,12.782,12.675,12.749,79675,0
2015-05-29,12.787,12.787,12.629,12.652,53209,0
2015-06-01,12.645,12.703,12.592,12.683,87505,0
2015-06-02,12.667,12.69,12.576,12.659,75589,0
2015-06-03,12.652,12.667,12.57,12.607,92315,0
2015-06-04,12.607,12.607,12.427,12.501,114264,0
2015-06-05,12.443,12.51,12.419,12.48,74227,0
2015-06-08,12.457,12.457,12.375,12.443,87395,0
2015-06-09,12.427,12.435,12.298,12.337,152331,0
2015-06-10,12.366,12.472,12.351,12.396,105720,0
2015-06-11,12.483,12.537,12.438,12.483,87455,0
2015-06-12,12.476,12.491,12.399,12.438,70251,0
2015-06-15,12.399,12.506,12.368,12.375,38389,0
2015-06-16,12.375,12.438,12.368,12.421,47791,0
2015-06-17,12.438,12.483,12.368,12.438,37998,0
2015-06-18,12.445,12.537,12.445,12.491,80826,0
2015-06-19,12.476,12.476,12.368,12.421,110598,0
2015-06-22,12.498,12.522,12.452,12.483,79782,0
2015-06-23,12.506,12.522,12.438,12.476,69996,0
2015-06-24,12.491,12.491,12.375,12.399,67769,0
2015-06-25,12.375,12.421,12.368,12.368,57716,0
2015-06-26,12.393,12.399,12.238,12.252,99500,0
2015-06-29,12.154,12.206,12.024,12.031,110076,0
2015-06-30,12.131,12.138,12.031,12.131,86616,0
2015-07-01,12.269,12.277,12.223,12.26,91532,0
2015-07-02,12.306,12.322,12.192,12.232,50533,0
2015-07-06,12.147,12.269,12.07,12.147,58367,0
2015-07-07,12.192,12.238,12.062,12.232,44526,0
2015-07-08,12.161,12.192,12.046,12.055,92057,0
2015-07-09,12.186,12.238,12.083,12.123,88401,0
2015-07-10,12.269,12.322,12.215,12.299,33298,0
2015-07-13,12.368,12.452,12.315,12.421,58238,0
2015-07-14,12.445,12.514,12.445,12.498,37745,0
2015-07-15,12.483,12.514,12.452,12.498,39968,0
2015-07-16,12.529,12.583,12.522,12.568,35777,0
2015-07-17,12.56,12.59,12.522,12.537,59152,0
2015-07-20,12.537,12.568,12.491,12.522,83046,0
2015-07-21,12.537,12.544,12.46,12.483,47530,0
2015-07-22,12.445,12.491,12.445,12.46,35123,0
2015-07-23,12.491,12.544,12.43,12.476,41131,0
2015-07-24,12.483,12.483,12.338,12.421,44266,0
2015-07-27,12.33,12.338,12.215,12.291,75212,0
2015-07-28,12.299,12.491,12.269,12.483,146637,0
2015-07-29,12.445,12.59,12.406,12.59,31729,0
2015-07-30,12.544,12.583,12.529,12.583,56931,0
2015-07-31,12.614,12.628,12.568,12.628,30163,0
2015-08-03,12.614,12.704,12.537,12.599,53087,0
2015-08-04,12.599,12.628,12.544,12.599,42439,0
2015-08-05,12.658,12.675,12.529,12.599,71164,0
2015-08-06,12.599,12.621,12.406,12.467,46293,0
2015-08-07,12.445,12.445,12.315,12.338,41001,0
2015-08-10,12.393,12.529,12.393,12.491,38651,0
2015-08-11,12.445,12.46,12.406,12.46,50991,0
2015-08-12,12.399,12.544,12.306,12.522,50795,0
2015-08-13,12.552,12.56,12.445,12.514,62155,0
2015-08-14,12.514,12.537,12.476,12.537,25592,0
2015-08-17,12.522,12.583,12.414,12.544,38913,0
2015-08-18,12.529,12.583,12.522,12.568,55495,0
2015-08-19,12.56,12.605,12.476,12.574,55495,0
2015-08-20,12.498,12.529,12.384,12.384,66985,0
2015-08-21,12.26,12.299,11.948,11.963,98455,0
2015-08-24,11.112,11.564,10.056,11.241,308604,0
2015-08-25,11.55,11.626,11.25,11.265,91926,0
2015-08-26,11.48,11.656,11.358,11.626,108117,0
2015-08-27,11.771,11.97,11.71,11.916,58367,0
2015-08-28,11.863,11.985,11.856,11.939,35123,0
2015-08-31,11.885,11.985,11.84,11.902,48442,0
2015-09-01,11.74,11.785,11.504,11.55,106027,0
2015-09-02,11.694,11.778,11.672,11.771,43220,0
2015-09-03,11.817,11.948,11.817,11.848,90359,0
2015-09-04,11.732,11.785,11.656,11.756,60458,0
2015-09-08,11.948,11.963,11.885,11.948,64375,0
2015-09-09,12.083,12.083,11.809,11.831,49097,0
2015-09-10,11.848,11.97,11.802,11.923,246226,0
2015-09-11,11.985,12.021,11.899,12.021,111225,0
2015-09-14,12.021,12.029,11.88,11.89,52616,0
2015-09-15,11.89,12.099,11.88,12.046,85966,0
2015-09-16,12.073,12.263,11.89,12.22,78524,0
2015-09-17,12.159,12.394,12.099,12.298,41626,0
2015-09-18,12.099,12.211,12.089,12.186,60447,0
2015-09-21,12.211,12.23,12.029,12.107,68162,0
2015-09-22,11.924,11.994,11.82,11.994,67585,0
2015-09-23,11.933,12.029,11.864,12.029,75300,0
2015-09-24,11.864,11.977,11.776,11.977,56048,0
2015-09-25,12.037,12.037,11.89,11.961,42716,0
2015-09-28,11.968,11.968,11.681,11.742,98370,0
2015-09-29,11.733,11.733,11.552,11.733,156127,0
2015-09-30,11.847,11.968,11.795,11.968,138511,0
2015-10-01,12.159,12.168,12.029,12.029,287156,0
2015-10-02,11.985,12.245,11.847,12.142,69314,0
2015-10-05,12.254,12.429,12.254,12.367,65214,0
2015-10-06,12.342,12.507,12.342,12.35,75300,0
2015-10-07,12.454,12.524,12.394,12.41,63670,0
2015-10-08,12.402,12.55,12.402,12.42,72766,0
2015-10-09,12.489,12.777,12.489,12.628,125847,0
2015-10-12,12.619,12.715,12.619,12.628,38767,0
2015-10-13,12.575,12.698,12.489,12.497,49970,0
2015-10-14,12.489,12.55,12.298,12.298,42602,0
2015-10-15,12.316,12.481,12.306,12.333,49970,0
2015-10-16,12.367,12.438,12.35,12.386,51812,0
2015-10-19,12.35,12.541,12.333,12.507,72498,0
2015-10-20,12.445,12.541,12.41,12.489,38664,0
2015-10-21,12.55,12.594,12.438,12.55,37996,0
2015-10-22,12.637,12.734,12.594,12.672,59066,0
2015-10-23,12.836,12.873,12.785,12.82,48589,0
2015-10-26,12.83,12.83,12.724,12.758,44788,0
2015-10-27,12.767,12.777,12.689,12.689,42830,0
2015-10-28,12.749,12.923,12.749,12.923,78870,0
2015-10-29,12.898,12.967,12.802,12.854,45594,0
2015-10-30,12.88,12.931,12.81,12.863,50775,0
2015-11-02,12.915,13.003,12.777,12.974,52791,0
2015-11-03,12.994,12.994,12.777,12.836,51928,0
2015-11-04,12.836,12.923,12.681,12.758,248230,0
2015-11-05,12.749,12.767,12.602,12.602,78639,0
2015-11-06,12.594,12.689,12.445,12.445,92801,0
2015-11-09,12.472,12.472,12.254,12.386,84198,0
2015-11-10,12.35,12.429,12.263,12.316,98905,0
2015-11-11,12.35,12.394,12.263,12.316,59988,0
2015-11-12,12.245,12.263,12.021,12.073,115254,0
2015-11-13,12.037,12.116,11.924,11.942,77832,0
2015-11-16,11.89,12.186,11.89,12.177,69198,0
2015-11-17,12.211,12.273,12.142,12.254,70004,0
2015-11-18,12.273,12.402,12.23,12.394,31663,0
2015-11-19,12.376,12.438,12.333,12.438,54461,0
2015-11-20,12.438,12.497,12.376,12.438,54115,0
2015-11-23,12.463,12.524,12.42,12.497,59412,0
2015-11-24,12.402,12.541,12.402,12.507,44674,0
2015-11-25,12.481,12.585,12.481,12.585,24178,0
2015-11-27,12.602,12.698,12.602,12.681,49393,0
2015-11-30,12.662,12.662,12.516,12.568,61483,0
2015-12-01,12.611,12.662,12.55,12.611,52722,0
2015-12-02,12.619,12.646,12.445,12.481,54085,0
2015-12-03,12.489,12.489,12.273,12.359,74470,0
2015-12-04,12.324,12.516,12.282,12.394,57685,0
2015-12-07,12.394,12.463,12.298,12.402,45480,0
2015-12-08,12.254,12.359,12.211,12.298,59610,0
2015-12-09,12.254,12.402,12.193,12.23,96947,0
2015-12-10,12.263,12.386,12.211,12.29,52502,0
2015-12-11,11.968,12.037,11.795,11.864,94644,0
2015-12-14,11.908,11.933,11.681,11.795,68686,0
2015-12-15,11.847,11.994,11.847,11.924,52616,0
2015-12-16,12.029,12.22,11.942,12.159,66319,0
2015-12-17,12.211,12.245,12.063,12.082,70695,0
2015-12-18,12.073,12.089,11.942,12.037,62404,0
2015-12-21,12.073,12.073,11.951,11.968,47668,0
2015-12-22,12.056,12.238,11.942,12.15,78144,0
2015-12-23,12.245,12.263,12.134,12.211,50892,0
2015-12-24,12.168,12.306,12.134,12.282,58550,0
2015-12-28,12.254,12.394,12.029,12.089,71986,0
2015-12-29,12.142,12.22,12.107,12.202,101521,0
2015-12-30,12.168,12.29,12.073,12.254,100461,0
2015-12-31,12.211,12.394,12.099,12.394,114811,0
2016-01-04,12.177,12.177,11.942,12.142,68068,0
2016-01-05,12.15,12.177,11.916,12.177,83021,0
2016-01-06,11.985,12.073,11.916,12.037,67429,0
2016-01-07,11.828,11.916,11.724,11.82,52673,0
2016-01-08,11.838,11.89,11.708,11.785,86025,0
2016-01-11,11.828,11.828,11.473,11.733,46854,0
2016-01-12,11.838,11.838,11.602,11.812,38569,0
2016-01-13,11.769,11.873,11.308,11.385,67008,0
2016-01-14,11.395,11.421,11.221,11.413,105392,0
2016-01-15,11.151,11.299,11.016,11.135,77075,0
2016-01-19,11.247,11.282,11.003,11.126,47782,0
2016-01-20,11.003,11.026,10.553,10.996,134639,0
2016-01-21,10.96,11.188,10.944,11.092,69460,0
2016-01-22,11.203,11.37,11.126,11.255,32645,0
2016-01-25,11.326,11.37,11.24,11.282,78050,0
2016-01-26,11.29,11.534,11.231,11.49,53055,0
2016-01-27,11.481,11.525,11.352,11.429,37128,0
2016-01-28,11.516,11.516,11.282,11.29,57473,0
2016-01-29,11.37,11.52,11.274,11.429,62835,0
2016-02-01,11.413,11.552,11.37,11.481,72578,0
2016-02-02,11.421,11.421,11.29,11.308,40929,0
2016-02-03,11.377,11.395,11.092,11.342,124961,0
2016-02-04,11.326,11.395,11.247,11.37,24144,0
2016-02-05,11.308,11.329,10.804,10.934,111186,0
2016-02-08,10.856,10.856,10.5,10.709,97716,0
2016-02-09,10.57,10.674,10.509,10.597,84189,0
2016-02-10,10.664,10.787,10.639,10.639,92415,0
2016-02-11,10.534,10.578,10.404,10.5,138917,0
2016-02-12,10.587,10.83,10.587,10.76,65191,0
2016-02-16,10.891,10.996,10.847,10.988,114233,0
2016-02-17,11.074,11.231,11.055,11.221,75136,0
2016-02-18,11.264,11.264,11.069,11.188,34213,0
2016-02-19,11.151,11.178,11.047,11.126,61805,0
2016-02-22,11.247,11.342,11.247,11.334,52828,0
2016-02-23,11.326,11.385,11.282,11.37,40358,0
2016-02-24,11.264,11.543,11.221,11.543,38259,0
2016-02-25,11.543,11.587,11.49,11.587,70806,0
2016-02-26,11.681,11.681,11.534,11.674,57179,0
2016-02-29,11.645,11.645,11.5,11.612,56382,0
2016-03-01,11.655,11.812,11.607,11.742,81527,0
2016-03-02,11.733,11.933,11.665,11.916,42523,0
2016-03-03,11.899,11.924,11.828,11.873,37712,0
2016-03-04,11.838,11.942,11.776,11.933,52435,0
2016-03-07,11.899,11.942,11.735,11.812,31866,0
2016-03-08,11.752,11.761,11.543,11.63,50669,0
2016-03-09,11.733,11.734,11.587,11.621,54090,0
2016-03-10,11.69,11.725,11.534,11.621,43312,0
2016-03-11,11.745,11.887,11.731,11.808,53813,0
2016-03-14,11.764,11.852,11.726,11.789,29493,0
2016-03-15,11.78,11.833,11.674,11.674,52422,0
2016-03-16,11.726,11.901,11.726,11.852,96214,0
2016-03-17,11.877,11.949,11.764,11.922,55907,0
2016-03-18,11.896,11.976,11.861,11.959,58708,0
2016-03-21,11.915,11.984,11.905,11.959,32357,0
2016-03-22,11.915,11.984,11.901,11.949,25762,0
2016-03-23,11.967,12.003,11.905,11.959,59790,0
2016-03-24,11.949,11.976,11.833,11.887,27876,0
2016-03-28,11.922,11.922,11.816,11.869,73792,0
2016-03-29,11.877,11.976,11.843,11.959,46831,0
2016-03-30,11.984,12.082,11.967,11.993,60889,0
2016-03-31,12.021,12.118,12.012,12.101,58459,0
2016-04-01,12.056,12.162,11.949,12.118,64515,0
2016-04-04,12.153,12.287,12.056,12.091,24829,0
2016-04-05,12.037,12.189,11.949,11.959,54230,0
2016-04-06,11.993,12.108,11.993,12.101,43212,0
2016-04-07,11.993,12.037,11.94,11.949,20961,0
2016-04-08,12.064,12.074,11.959,12.003,55432,0
2016-04-11,12.021,12.127,11.94,11.949,49800,0
2016-04-12,11.922,12.047,11.824,12.021,73577,0
2016-04-13,12.047,12.127,12.029,12.074,52072,0
2016-04-14,12.082,12.103,12.029,12.029,68149,0
2016-04-15,12.047,12.118,11.959,11.976,32185,0
2016-04-18,11.976,12.091,11.922,12.064,97284,0
2016-04-19,12.047,12.108,11.94,12.021,71124,0
2016-04-20,12.012,12.056,11.959,12.012,84370,0
2016-04-21,11.976,12.003,11.931,11.983,48523,0
2016-04-22,11.931,11.967,11.887,11.959,67635,0
2016-04-25,11.915,11.915,11.808,11.843,81476,0
2016-04-26,11.896,11.976,11.887,11.959,39331,0
2016-04-27,11.949,12.012,11.905,11.967,29596,0
2016-04-28,11.967,12.029,11.915,11.94,37837,0
2016-04-29,11.877,11.893,11.799,11.861,53327,0
2016-05-02,11.852,11.993,11.852,11.922,61027,0
2016-05-03,11.887,11.896,11.824,11.887,45540,0
2016-05-04,11.833,11.887,11.824,11.861,28400,0
2016-05-05,11.887,11.993,11.887,11.94,38246,0
2016-05-06,11.922,11.984,11.861,11.976,44756,0
2016-05-09,11.976,12.029,11.905,11.905,43000,0
2016-05-10,11.94,12.118,11.94,12.056,62664,0
2016-05-11,12.012,12.127,11.976,11.976,100220,0
2016-05-12,12.064,12.064,11.945,12.029,67879,0
2016-05-13,12.056,12.056,11.915,11.949,53292,0
2016-05-16,11.931,12.127,11.931,12.127,74849,0
2016-05-17,12.056,12.064,11.967,12.029,59809,0
2016-05-18,12.029,12.127,11.976,12.064,66895,0
2016-05-19,11.993,12.082,11.915,11.959,63007,0
2016-05-20,12.021,12.064,12.003,12.037,45000,0
2016-05-23,12.037,12.091,11.993,12.074,56121,0
2016-05-24,12.108,12.206,12.082,12.181,49040,0
2016-05-25,12.235,12.251,12.193,12.235,63503,0
2016-05-26,12.235,12.242,12.145,12.242,39781,0
2016-05-27,12.235,12.278,12.197,12.251,39267,0
2016-05-31,12.313,12.313,12.197,12.269,62313,0
2016-06-01,12.269,12.385,12.171,12.357,95432,0
2016-06-02,12.303,12.375,12.296,12.366,53511,0
2016-06-03,12.348,12.348,12.215,12.225,81281,0
2016-06-06,12.269,12.348,12.251,12.331,31089,0
2016-06-07,12.303,12.393,12.259,12.331,79751,0
2016-06-08,12.393,12.41,12.313,12.41,71962,0
2016-06-09,12.402,12.429,12.346,12.41,52088,0
2016-06-10,12.385,12.385,12.251,12.341,68238,0
2016-06-13,12.331,12.394,12.286,12.286,56101,0
2016-06-14,12.322,12.357,12.244,12.331,41799,0
2016-06-15,12.348,12.394,12.258,12.258,37128,0
2016-06-16,12.232,12.348,12.194,12.322,40466,0
2016-06-17,12.357,12.436,12.341,12.403,45594,0
2016-06-20,12.494,12.567,12.466,12.466,28807,0
2016-06-21,12.512,12.53,12.435,12.451,39901,0
2016-06-22,12.494,12.515,12.376,12.386,52701,0
2016-06-23,12.476,12.53,12.466,12.476,66710,0
2016-06-24,12.177,12.448,12.068,12.267,183246,0
2016-06-27,12.204,12.286,11.977,11.986,78168,0
2016-06-28,12.059,12.312,12.059,12.262,82642,0
2016-06-29,12.367,12.548,12.357,12.458,65064,0
2016-06-30,12.494,12.548,12.448,12.503,89625,0
2016-07-01,12.54,12.876,12.476,12.876,108549,0
2016-07-05,12.785,12.792,12.603,12.694,43662,0
2016-07-06,12.685,12.893,12.649,12.893,47647,0
2016-07-07,12.847,12.928,12.776,12.883,62406,0
2016-07-08,12.957,12.974,12.821,12.921,35455,0
2016-07-11,12.948,13.003,12.866,12.993,40800,0
2016-07-12,13.058,13.073,12.948,13.073,51829,0
2016-07-13,13.058,13.073,12.928,12.983,62191,0
2016-07-14,13.065,13.093,12.883,12.921,55914,0
2016-07-15,12.921,13.147,12.921,13.128,86831,0
2016-07-18,13.147,13.211,13.076,13.201,36053,0
2016-07-19,13.166,13.228,13.073,13.183,62252,0
2016-07-20,13.246,13.301,13.22,13.301,47416,0
2016-07-21,13.328,13.356,13.238,13.311,73976,0
2016-07-22,13.346,13.346,13.228,13.237,49308,0
2016-07-25,13.173,13.282,13.065,13.083,53894,0
2016-07-26,13.147,13.228,13.138,13.192,31043,0
2016-07-27,13.265,13.328,13.256,13.291,31813,0
2016-07-28,13.291,13.291,13.118,13.237,29995,0
2016-07-29,13.211,13.311,13.193,13.301,67692,0
2016-08-01,13.282,13.282,13.161,13.211,45799,0
2016-08-02,13.228,13.228,13.111,13.192,42372,0
2016-08-03,13.201,13.211,13.147,13.211,49682,0
2016-08-04,13.201,13.246,13.156,13.237,35628,0
2016-08-05,13.282,13.306,13.228,13.237,30426,0
2016-08-08,13.291,13.291,13.111,13.111,41854,0
2016-08-09,13.156,13.201,13.102,13.201,50223,0
2016-08-10,13.183,13.237,12.983,13.038,60443,0
2016-08-11,13.102,13.265,13.065,13.073,58961,0
2016-08-12,13.111,13.173,12.983,13.058,55025,0
2016-08-15,13.065,13.301,13.058,13.073,46517,0
2016-08-16,13.111,13.118,12.948,13.012,45811,0
2016-08-17,13.038,13.118,13.012,13.022,41247,0
2016-08-18,13.058,13.156,13.058,13.156,15019,0
2016-08-19,13.173,13.228,13.156,13.22,25455,0
2016-08-22,13.274,13.32,13.228,13.282,32408,0
2016-08-23,13.346,13.374,13.274,13.274,37639,0
2016-08-24,13.32,13.32,13.183,13.274,26613,0
2016-08-25,13.22,13.249,13.138,13.147,20978,0
2016-08-26,13.192,13.214,13.102,13.102,44314,0
2016-08-29,13.156,13.172,13.102,13.102,20952,0
2016-08-30,13.147,13.147,13.083,13.083,23181,0
2016-08-31,13.083,13.102,12.602,13.048,40437,0
2016-09-01,13.019,13.048,12.957,12.983,30325,0
2016-09-02,13.073,13.118,13.058,13.118,19898,0
2016-09-06,13.156,13.156,13.019,13.058,46475,0
2016-09-07,13.065,13.111,13.019,13.028,25280,0
2016-09-08,13.058,13.128,12.821,12.83,130220,0
2016-09-09,12.821,12.821,12.602,12.639,39906,0
2016-09-12,12.557,12.694,12.494,12.649,55379,0
2016-09-13,12.553,12.618,12.47,12.59,83569,0
2016-09-14,12.535,12.59,12.497,12.553,70648,0
2016-09-15,12.6,12.6,12.507,12.563,71081,0
2016-09-16,12.581,12.581,12.497,12.544,32629,0
2016-09-19,12.581,12.618,12.48,12.507,56241,0
2016-09-20,12.535,12.627,12.451,12.48,49500,0
2016-09-21,12.48,12.609,12.461,12.59,55270,0
2016-09-22,12.674,12.73,12.618,12.637,77026,0
2016-09-23,12.563,12.609,12.544,12.581,65512,0
2016-09-26,12.59,12.59,12.424,12.434,61373,0
2016-09-27,12.461,12.571,12.424,12.563,93020,0
2016-09-28,12.544,12.646,12.525,12.637,95724,0
2016-09-29,12.664,12.687,12.54,12.571,63590,0
2016-09-30,12.646,12.702,12.571,12.702,44245,0
2016-10-03,12.683,12.683,12.571,12.646,84620,0
2016-10-04,12.637,12.637,12.502,12.525,54389,0
2016-10-05,12.544,12.574,12.461,12.489,97833,0
2016-10-06,12.461,12.553,12.424,12.516,93463,0
2016-10-07,12.563,12.563,12.388,12.414,74832,0
2016-10-10,12.434,12.493,12.424,12.434,65435,0
2016-10-11,12.405,12.443,12.257,12.257,35639,0
2016-10-12,12.286,12.341,12.202,12.202,43725,0
2016-10-13,12.184,12.303,12.119,12.146,89707,0
2016-10-14,12.22,12.322,12.146,12.146,41885,0
2016-10-17,12.211,12.23,12.073,12.073,61312,0
2016-10-18,12.184,12.184,12.109,12.174,61033,0
2016-10-19,12.165,12.22,12.134,12.211,63452,0
2016-10-20,12.23,12.25,12.128,12.211,45446,0
2016-10-21,12.202,12.295,12.146,12.295,48959,0
2016-10-24,12.341,12.414,12.267,12.405,47115,0
2016-10-25,12.424,12.424,12.332,12.349,48822,0
2016-10-26,12.349,12.358,12.248,12.303,63013,0
2016-10-27,12.341,12.405,12.248,12.268,50725,0
2016-10-28,12.257,12.295,12.184,12.211,45381,0
2016-10-31,12.276,12.276,12.054,12.146,81387,0
2016-11-01,12.192,12.192,11.962,12.026,79684,0
2016-11-02,12.035,12.035,11.897,11.933,73135,0
2016-11-03,11.962,11.962,11.805,11.805,61141,0
2016-11-04,11.851,11.868,11.739,11.749,89945,0
2016-11-07,11.822,12.008,11.822,11.979,101455,0
2016-11-08,12.017,12.146,11.989,12.1,68885,0
2016-11-09,11.962,12.312,11.962,12.22,96954,0
2016-11-10,12.276,12.378,12.174,12.276,104047,0
2016-11-11,12.23,12.282,12.119,12.165,47104,0
2016-11-14,12.146,12.23,12.026,12.23,107511,0
2016-11-15,12.248,12.257,12.128,12.257,79743,0
2016-11-16,12.23,12.295,12.193,12.257,46894,0
2016-11-17,12.286,12.337,12.22,12.288,37749,0
2016-11-18,12.322,12.322,12.202,12.211,40055,0
2016-11-21,12.295,12.303,12.239,12.286,46718,0
2016-11-22,12.349,12.544,12.341,12.461,48039,0
2016-11-23,12.378,12.396,12.312,12.388,56303,0
2016-11-25,12.424,12.507,12.396,12.451,21960,0
2016-11-28,12.396,12.475,12.295,12.358,62384,0
2016-11-29,12.312,12.39,12.312,12.388,44092,0
2016-11-30,12.434,12.489,12.358,12.358,60245,0
2016-12-01,12.414,12.451,12.361,12.405,42563,0
2016-12-02,12.368,12.37,12.303,12.341,49606,0
2016-12-05,12.368,12.414,12.332,12.378,80566,0
2016-12-06,12.341,12.443,12.266,12.424,70474,0
2016-12-07,12.378,12.544,12.341,12.516,80581,0
2016-12-08,12.497,12.507,12.378,12.378,81059,0
2016-12-09,12.378,12.443,12.303,12.349,58143,0
2016-12-12,12.341,12.37,12.248,12.303,70071,0
2016-12-13,12.357,12.434,12.32,12.424,80036,0
2016-12-14,12.367,12.424,12.3,12.34,91486,0
2016-12-15,12.367,12.461,12.32,12.387,165131,0
2016-12-16,12.414,12.471,12.396,12.445,55982,0
2016-12-19,12.481,12.585,12.444,12.481,51976,0
2016-12-20,12.491,12.547,12.461,12.509,64954,0
2016-12-21,12.538,12.538,12.434,12.481,85311,0
2016-12-22,12.481,12.481,12.33,12.414,98068,0
2016-12-23,12.452,12.471,12.377,12.434,59396,0
2016-12-27,12.481,12.518,12.424,12.444,93736,0
2016-12-28,12.499,12.499,12.341,12.387,61204,0
2016-12-29,12.377,12.414,12.3,12.414,134567,0
2016-12-30,12.444,12.444,12.301,12.357,151002,0
2017-01-03,12.367,12.452,12.31,12.452,134081,0
2017-01-04,12.452,12.585,12.424,12.585,83310,0
2017-01-05,12.566,12.566,12.434,12.547,51975,0
2017-01-06,12.499,12.632,12.491,12.632,72222,0
2017-01-09,12.603,12.623,12.528,12.594,55543,0
2017-01-10,12.566,12.594,12.528,12.594,66167,0
2017-01-11,12.585,12.632,12.509,12.632,56062,0
2017-01-12,12.585,12.641,12.518,12.641,75389,0
2017-01-13,12.613,12.67,12.586,12.67,59538,0
2017-01-17,12.623,12.641,12.575,12.641,37234,0
2017-01-18,12.613,12.65,12.575,12.575,46512,0
2017-01-19,12.585,12.641,12.575,12.623,41475,0
2017-01-20,12.641,12.67,12.623,12.67,37260,0
2017-01-23,12.68,12.698,12.657,12.66,30359,0
2017-01-24,12.688,12.755,12.651,12.717,50825,0
2017-01-25,12.755,12.887,12.755,12.868,91123,0
2017-01-26,12.897,12.925,12.858,12.925,39622,0
2017-01-27,12.934,12.934,12.878,12.878,34252,0
2017-01-30,12.897,12.944,12.811,12.944,34755,0
2017-01-31,12.887,12.944,12.84,12.878,30937,0
2017-02-01,12.906,12.981,12.802,12.878,72888,0
2017-02-02,12.887,12.944,12.878,12.915,34686,0
2017-02-03,12.962,13.058,12.944,13.028,39820,0
2017-02-06,13.038,13.038,12.962,13.01,38153,0
2017-02-07,13.028,13.075,12.982,13.058,43625,0
2017-02-08,13.019,13.162,13.01,13.075,62173,0
2017-02-09,13.095,13.152,13.075,13.132,36540,0
2017-02-10,13.179,13.179,13.132,13.179,23376,0
2017-02-13,13.209,13.218,13.162,13.209,48629,0
2017-02-14,13.199,13.265,13.122,13.256,67200,0
2017-02-15,13.265,13.274,13.179,13.274,45314,0
2017-02-16,13.274,13.274,13.17,13.236,55408,0
2017-02-17,13.199,13.246,13.17,13.226,36225,0
2017-02-21,13.246,13.359,13.246,13.359,57686,0
2017-02-22,13.331,13.378,13.274,13.359,34725,0
2017-02-23,13.378,13.378,13.274,13.293,36365,0
2017-02-24,13.274,13.35,13.256,13.34,57879,0
2017-02-27,13.331,13.359,13.283,13.283,24126,0
2017-02-28,13.312,13.359,13.274,13.322,42289,0
2017-03-01,13.388,13.492,13.388,13.416,33456,0
2017-03-02,13.463,13.473,13.369,13.416,44030,0
2017-03-03,13.388,13.416,13.322,13.34,60008,0
2017-03-06,13.34,13.435,13.283,13.435,40972,0
2017-03-07,13.407,13.407,13.35,13.378,20197,0
2017-03-08,13.378,13.397,13.312,13.312,52348,0
2017-03-09,13.359,13.369,13.293,13.312,32921,0
2017-03-10,13.378,13.397,13.322,13.359,24812,0
2017-03-13,13.386,13.395,13.319,13.395,36617,0
2017-03-14,13.347,13.415,13.299,13.357,29002,0
2017-03-15,13.376,13.453,13.337,13.434,40539,0
2017-03-16,13.434,13.482,13.357,13.357,39908,0
2017-03-17,13.386,13.463,13.386,13.463,27513,0
2017-03-20,13.425,13.463,13.376,13.395,43253,0
2017-03-21,13.425,13.482,13.222,13.271,81457,0
2017-03-22,13.222,13.289,13.145,13.222,56478,0
2017-03-23,13.213,13.337,13.213,13.309,39366,0
2017-03-24,13.319,13.386,13.271,13.271,76985,0
2017-03-27,13.203,13.261,13.193,13.261,82917,0
2017-03-28,13.299,13.347,13.203,13.347,64431,0
2017-03-29,13.337,13.367,13.299,13.367,83296,0
2017-03-30,13.337,13.376,13.328,13.328,55955,0
2017-03-31,13.357,13.425,13.34,13.425,60005,0
2017-04-03,13.415,13.481,13.328,13.337,86769,0
2017-04-04,13.299,13.347,13.279,13.319,67908,0
2017-04-05,13.299,13.405,13.279,13.279,92783,0
2017-04-06,13.289,13.415,13.289,13.299,59584,0
2017-04-07,13.328,13.395,13.328,13.347,39804,0
2017-04-10,13.376,13.434,13.376,13.386,34939,0
2017-04-11,13.415,13.434,13.319,13.415,82181,0
2017-04-12,13.425,13.473,13.395,13.415,92014,0
2017-04-13,13.395,13.425,13.299,13.299,88122,0
2017-04-17,13.357,13.415,13.336,13.357,43171,0
2017-04-18,13.415,13.415,13.337,13.367,66485,0
2017-04-19,13.386,13.443,13.386,13.443,36261,0
2017-04-20,13.473,13.54,13.443,13.54,32353,0
2017-04-21,13.579,13.579,13.521,13.579,40181,0
2017-04-24,13.675,13.694,13.617,13.646,44771,0
2017-04-25,13.704,13.8,13.675,13.8,52001,0
2017-04-26,13.781,13.79,13.694,13.694,38637,0
2017-04-27,13.723,13.781,13.675,13.771,31181,0
2017-04-28,13.742,13.771,13.714,13.723,37688,0
2017-05-01,13.781,13.79,13.742,13.742,31703,0
2017-05-02,13.771,13.81,13.762,13.8,26413,0
2017-05-03,13.81,13.829,13.733,13.82,27329,0
2017-05-04,13.829,13.829,13.762,13.79,37067,0
2017-05-05,13.839,13.839,13.781,13.8,25513,0
2017-05-08,13.839,13.906,13.79,13.858,50490,0
2017-05-09,13.896,13.916,13.83,13.887,42505,0
2017-05-10,13.878,13.926,13.82,13.848,56611,0
2017-05-11,13.906,13.906,13.762,13.829,31706,0
2017-05-12,13.81,13.887,13.791,13.848,35397,0
2017-05-15,13.878,13.993,13.868,13.974,49438,0
2017-05-16,14.022,14.07,13.964,14.022,35107,0
2017-05-17,13.935,13.954,13.781,13.79,41842,0
2017-05-18,13.742,13.896,13.694,13.896,28363,0
2017-05-19,13.896,13.979,13.878,13.935,36026,0
2017-05-22,14.042,14.128,13.979,14.09,58128,0
2017-05-23,14.099,14.099,14.002,14.06,64423,0
2017-05-24,14.138,14.205,14.118,14.176,88131,0
2017-05-25,14.224,14.234,14.176,14.196,37286,0
2017-05-26,14.272,14.272,14.197,14.234,20113,0
2017-05-30,14.254,14.254,14.148,14.254,44252,0
2017-05-31,14.292,14.292,14.224,14.262,24716,0
2017-06-01,14.33,14.33,14.26,14.318,34893,0
2017-06-02,14.388,14.388,14.311,14.388,28771,0
2017-06-05,14.35,14.35,14.302,14.302,30788,0
2017-06-06,14.302,14.302,14.244,14.292,64314,0
2017-06-07,14.369,14.369,14.262,14.33,47602,0
2017-06-08,14.408,14.408,14.282,14.398,48738,0
2017-06-09,14.465,14.504,14.302,14.446,105008,0
2017-06-12,14.446,14.446,14.262,14.36,40580,0
2017-06-13,14.455,14.455,14.357,14.455,53543,0
2017-06-14,14.514,14.514,14.337,14.357,36862,0
2017-06-15,14.445,14.445,14.278,14.317,53680,0
2017-06-16,14.445,14.445,14.327,14.386,59323,0
2017-06-19,14.475,14.524,14.425,14.524,73584,0
2017-06-20,14.524,14.563,14.425,14.514,68186,0
2017-06-21,14.484,14.509,14.386,14.416,62973,0
2017-06-22,14.455,14.475,14.347,14.416,50407,0
2017-06-23,14.484,14.484,14.367,14.475,60234,0
2017-06-26,14.543,14.543,14.406,14.455,47338,0
2017-06-27,14.534,14.534,14.2,14.268,54874,0
2017-06-28,14.396,14.396,14.268,14.337,46274,0
2017-06-29,14.357,14.367,14.16,14.239,49706,0
2017-06-30,14.347,14.396,14.239,14.396,71746,0
2017-07-03,14.504,14.553,14.388,14.553,65961,0
2017-07-05,14.612,14.612,14.435,14.543,84311,0
2017-07-06,14.573,14.592,14.435,14.475,91935,0
2017-07-07,14.573,14.622,14.524,14.553,57162,0
2017-07-10,14.573,14.671,14.573,14.661,56920,0
2017-07-11,14.681,14.691,14.632,14.661,33759,0
2017-07-12,14.799,14.828,14.692,14.818,39916,0
2017-07-13,14.926,14.936,14.789,14.867,85961,0
2017-07-14,14.946,14.946,14.867,14.887,42042,0
2017-07-17,14.867,15.015,14.848,14.946,60198,0
2017-07-18,14.985,15.064,14.926,14.956,99948,0
2017-07-19,15.044,15.113,15.015,15.064,52924,0
2017-07-20,15.093,15.093,15.025,15.054,24273,0
2017-07-21,15.044,15.074,15.015,15.054,46127,0
2017-07-24,15.162,15.162,15.054,15.074,43603,0
2017-07-25,15.142,15.142,15.044,15.074,40490,0
2017-07-26,15.172,15.172,14.916,14.916,45657,0
2017-07-27,15.005,15.005,14.818,14.916,47891,0
2017-07-28,14.956,14.966,14.877,14.966,43002,0
2017-07-31,14.995,15.025,14.907,14.916,38900,0
2017-08-01,15.142,15.142,14.946,15.034,42954,0
2017-08-02,15.044,15.083,14.995,15.074,66500,0
2017-08-03,15.133,15.133,15.034,15.083,53704,0
2017-08-04,15.113,15.128,15.083,15.113,42839,0
2017-08-07,15.113,15.113,15.054,15.113,41726,0
2017-08-08,15.142,15.182,15.093,15.152,46808,0
2017-08-09,15.093,15.093,14.907,14.907,45515,0
2017-08-10,14.916,14.936,14.484,14.534,68754,0
2017-08-11,14.357,14.759,14.357,14.632,51679,0
2017-08-14,14.7,14.877,14.7,14.877,21841,0
2017-08-15,14.897,14.926,14.769,14.926,43311,0
2017-08-16,14.907,15.025,14.858,14.877,94776,0
2017-08-17,14.907,14.936,14.799,14.907,33369,0
2017-08-18,14.887,14.966,14.808,14.818,52571,0
2017-08-21,14.907,14.907,14.74,14.828,44178,0
2017-08-22,14.897,15.015,14.897,15.015,34395,0
2017-08-23,15.005,15.133,14.946,15.074,46837,0
2017-08-24,15.123,15.123,14.966,15.005,24020,0
2017-08-25,15.083,15.083,14.975,15.064,27887,0
2017-08-28,15.162,15.162,14.966,15.025,29687,0
2017-08-29,15.005,15.034,14.946,15.034,51035,0
2017-08-30,15.054,15.064,15.002,15.064,22053,0
2017-08-31,15.142,15.142,15.034,15.044,44007,0
2017-09-01,15.172,15.201,15.142,15.201,46528,0
2017-09-05,15.221,15.221,14.966,15.083,57918,0
2017-09-06,15.113,15.151,15.034,15.074,45905,0
2017-09-07,15.103,15.142,15.005,15.064,36629,0
2017-09-08,15.123,15.123,15.054,15.064,45232,0
2017-09-11,15.152,15.27,15.123,15.27,54931,0
2017-09-12,15.299,15.349,15.27,15.329,56070,0
2017-09-13,15.378,15.378,15.211,15.27,49867,0
2017-09-14,15.4,15.4,15.16,15.23,51854,0
2017-09-15,15.22,15.31,15.178,15.31,31872,0
2017-09-18,15.32,15.36,15.315,15.36,37132,0
2017-09-19,15.38,15.56,15.38,15.46,165659,0
2017-09-20,15.45,15.53,15.4118,15.52,58117,0
2017-09-21,15.53,15.53,15.39,15.4,90072,0
2017-09-22,15.4,15.43,15.3801,15.43,46175,0
2017-09-25,15.46,15.46,15.36,15.41,51350,0
2017-09-26,15.46,15.48,15.41,15.44,53434,0
2017-09-27,15.47,15.47,15.41,15.44,53812,0
2017-09-28,15.44,15.44,15.3,15.33,64742,0
2017-09-29,15.38,15.54,15.23,15.54,75687,0
2017-10-02,15.54,15.58,15.43,15.46,95515,0
2017-10-03,15.5,15.5,15.385,15.45,39776,0
2017-10-04,15.38,15.43,15.22,15.24,131507,0
2017-10-05,15.29,15.41,15.2483,15.38,75888,0
2017-10-06,15.42,15.48,15.36,15.43,55785,0
2017-10-09,15.47,15.47,15.39,15.4,53500,0
2017-10-10,15.47,15.53,15.35,15.49,80673,0
2017-10-11,15.5,15.56,15.4386,15.56,43418,0
2017-10-12,15.55,15.61,15.5204,15.61,47733,0
2017-10-13,15.62,15.68,15.62,15.68,32114,0
2017-10-16,15.72,15.78,15.66,15.75,31102,0
2017-10-17,15.74,15.74,15.671,15.7067,23661,0
2017-10-18,15.74,15.79,15.66,15.79,57030,0
2017-10-19,15.74,15.76,15.6896,15.7185,51496,0
2017-10-20,15.79,15.92,15.79,15.92,52457,0
2017-10-23,15.89,15.9,15.81,15.9,40694,0
2017-10-24,15.9,15.96,15.84,15.95,55416,0
2017-10-25,15.95,15.95,15.8024,15.83,53914,0
2017-10-26,15.91,15.91,15.75,15.75,53316,0
2017-10-27,15.8,15.85,15.74,15.8,55466,0
2017-10-30,15.82,15.84,15.685,15.84,44638,0
2017-10-31,15.87,15.87,15.8,15.85,49963,0
2017-11-01,15.93,15.96,15.871,15.94,34984,0
2017-11-02,15.93,15.93,15.82,15.88,19025,0
2017-11-03,15.86,15.91,15.82,15.82,31845,0
2017-11-06,15.86,15.87,15.8,15.85,26560,0
2017-11-07,15.86,15.8818,15.74,15.79,42840,0
2017-11-08,15.81,15.84,15.711,15.76,55074,0
2017-11-09,15.7,15.705,15.49,15.61,72806,0
2017-11-10,15.62,15.675,15.51,15.57,59069,0
