Date,Open,High,Low,Close,Volume,OpenInt
2010-04-21,6.4386,6.4386,6.4386,6.4386,0,0
2010-04-22,6.3144,6.3792,6.0519,6.3144,4886388,0
2010-04-23,6.1922,6.3129,6.1922,6.2877,493394,0
2010-04-26,6.2897,6.3144,6.2648,6.2897,271299,0
2010-04-27,6.2648,6.3048,6.1906,6.2799,277375,0
2010-04-28,6.2799,6.3144,6.2799,6.2799,660070,0
2010-04-29,6.2848,6.2897,6.2848,6.2848,483544,0
2010-04-30,6.2848,6.4386,6.1955,6.4386,257858,0
2010-05-03,6.3737,6.4386,6.2897,6.4132,421554,0
2010-05-04,6.3638,6.3884,5.9976,6.3838,1048765,0
2010-05-05,6.2503,6.3392,6.1163,6.2403,221102,0
2010-05-06,6.2354,6.2403,4.4573,6.0173,453826,0
2010-05-07,5.9432,6.3245,5.8193,5.9034,189224,0
2010-05-10,5.9483,6.1661,5.8391,5.978,127812,0
2010-05-11,5.9729,6.2699,5.9432,6.2403,97088,0
2010-05-12,6.1609,6.2005,5.9976,6.042,76066,0
2010-05-13,5.9828,6.1561,5.6458,5.9828,111440,0
2010-05-14,5.8939,6.3838,5.8193,5.9483,147011,0
2010-05-17,5.9432,6.2403,5.8293,5.9382,101062,0
2010-05-18,5.8687,5.9382,5.7251,5.9282,138933,0
2010-05-19,5.849,6.0074,5.8391,5.9976,98028,0
2010-05-20,5.9432,6.1462,5.8293,5.9432,233774,0
2010-05-21,5.9579,6.2354,5.9432,6.082,414738,0
2010-05-24,5.9976,6.1807,5.6806,5.6806,83799,0
2010-05-25,5.6359,5.6359,5.3191,5.4974,138414,0
2010-05-26,5.4578,5.6213,5.3834,5.537,82584,0
2010-05-27,5.5419,5.6213,5.4826,5.5813,65838,0
2010-05-28,5.5419,5.9678,5.4628,5.8589,59204,0
2010-06-01,5.9579,6.1609,5.9432,6.0966,21705,0
2010-06-02,6.1413,6.1906,5.73,5.8984,73708,0
2010-06-03,6.0769,6.1661,5.8391,6.0869,35937,0
2010-06-04,6.0273,6.1362,5.8639,5.9878,7674,0
2010-06-07,6.1609,6.1609,5.5813,5.7054,63177,0
2010-06-08,5.6657,5.9282,5.4476,5.5171,33140,0
2010-06-09,5.5469,5.6359,5.4428,5.5568,39391,0
2010-06-10,5.6313,5.6954,5.3487,5.5618,77406,0
2010-06-11,5.5915,5.6213,5.4133,5.5964,44210,0
2010-06-14,5.5669,5.8391,5.3985,5.8044,73896,0
2010-06-15,5.7698,5.8293,5.4678,5.7201,61284,0
2010-06-16,5.755,5.755,5.4727,5.5171,48621,0
2010-06-17,5.4776,5.6359,5.4578,5.4925,67845,0
2010-06-18,5.4628,5.5618,5.4476,5.5618,48080,0
2010-06-21,5.5765,5.6213,5.4476,5.5915,37903,0
2010-06-22,5.5568,5.6954,5.522,5.6458,103857,0
2010-06-23,5.6657,5.8293,5.5319,5.8293,92313,0
2010-06-24,5.8391,6.062,5.6162,5.8442,131509,0
2010-06-25,5.849,6.062,5.6709,5.8589,2083925,0
2010-06-28,5.9034,5.9034,5.5715,5.5715,45989,0
2010-06-29,5.527,5.5813,5.4727,5.5123,86765,0
2010-06-30,5.5124,5.7641,5.4354,5.6973,103726,0
2010-07-01,5.6608,5.6906,5.3341,5.4428,60585,0
2010-07-02,5.4776,5.5568,5.4331,5.5072,27453,0
2010-07-06,5.5517,5.5517,5.3588,5.4228,41299,0
2010-07-07,5.4628,5.5915,5.2398,5.5865,138177,0
2010-07-08,5.5765,5.6213,5.4378,5.6013,52696,0
2010-07-09,5.6062,5.6213,5.4527,5.5765,27375,0
2010-07-12,5.5517,5.5964,5.3686,5.4925,48214,0
2010-07-13,5.537,5.7251,5.5072,5.6906,58999,0
2010-07-14,5.6608,5.6608,5.522,5.641,23812,0
2010-07-15,5.6657,6.0373,5.5469,6.0026,283800,0
2010-07-16,5.9628,6.0373,5.7945,5.7945,91112,0
2010-07-19,5.7945,5.9432,5.755,5.849,72673,0
2010-07-20,5.7897,5.9579,5.7897,5.9432,48111,0
2010-07-21,5.9976,5.9976,5.8442,5.8442,19064,0
2010-07-22,5.8984,6.0124,5.8442,5.9232,43893,0
2010-07-23,5.9282,5.9878,5.7748,5.9828,48957,0
2010-07-26,5.9925,6.0373,5.8838,5.9432,63340,0
2010-07-27,5.9432,5.9925,5.8442,5.9828,52509,0
2010-07-28,5.9532,6.0669,5.8143,5.9483,90613,0
2010-07-29,5.9729,6.0769,5.8589,6.0769,61358,0
2010-07-30,6.0124,6.1313,5.6954,6.0917,117572,0
2010-08-02,6.082,6.0917,5.651,5.9579,52444,0
2010-08-03,5.9432,6.0669,5.8687,5.8939,27561,0
2010-08-04,6.0124,6.0321,5.8939,5.9532,20209,0
2010-08-05,5.9579,5.9729,5.8739,5.9134,58368,0
2010-08-06,5.8687,6.0173,5.8687,5.9432,7980,0
2010-08-09,5.9878,5.9878,5.8442,5.9878,39127,0
2010-08-10,5.9232,6.0966,5.9232,6.0669,52043,0
2010-08-11,5.978,6.0321,5.6458,5.6954,87023,0
2010-08-12,5.651,5.8787,5.651,5.8589,61236,0
2010-08-13,5.8541,6.1065,5.8245,5.8589,55246,0
2010-08-16,5.8442,5.9628,5.8391,5.9382,45842,0
2010-08-17,5.9828,6.0321,5.8739,5.9232,140861,0
2010-08-18,5.8838,5.9134,5.7847,5.8687,45816,0
2010-08-19,5.8342,5.849,5.73,5.7349,31021,0
2010-08-20,5.7201,5.8838,5.7201,5.7449,45404,0
2010-08-23,5.7698,5.8541,5.5568,5.5568,53279,0
2010-08-24,5.5469,5.8442,5.5469,5.6954,32536,0
2010-08-25,5.6709,5.7995,5.6162,5.7995,43644,0
2010-08-26,5.7995,5.8541,5.6906,5.7995,30563,0
2010-08-27,5.8442,6.0917,5.6558,6.0718,34330,0
2010-08-30,5.7698,6.0869,5.7349,5.7449,23282,0
2010-08-31,5.7235,5.8947,5.6079,5.7385,63620,0
2010-09-01,5.8245,5.9432,5.6558,5.9432,21826,0
2010-09-02,5.9282,5.9382,5.8639,5.9382,9658,0
2010-09-03,5.9184,5.9432,5.6954,5.8442,24392,0
2010-09-07,5.7945,5.7945,5.5469,5.5964,45155,0
2010-09-08,5.7401,5.7401,5.6359,5.6855,21094,0
2010-09-09,5.75,5.75,5.6359,5.6855,27714,0
2010-09-10,5.6855,5.8687,5.641,5.755,50843,0
2010-09-13,5.7598,6.0173,5.7401,6.0124,43643,0
2010-09-14,6.0966,6.0966,5.9483,6.0273,71117,0
2010-09-15,5.9828,6.042,5.7995,5.8589,34635,0
2010-09-16,5.8639,6.0373,5.7945,5.8687,28814,0
2010-09-17,5.9282,5.9282,5.6657,5.8687,77212,0
2010-09-20,5.8687,5.9432,5.71,5.9432,40838,0
2010-09-21,5.9432,5.9432,5.71,5.8541,56041,0
2010-09-22,5.8391,5.933,5.7797,5.8044,24988,0
2010-09-23,5.7698,5.8887,5.7449,5.7598,20936,0
2010-09-24,5.7897,5.7897,5.5964,5.7401,153795,0
2010-09-27,5.755,5.8245,5.6758,5.7152,17596,0
2010-09-28,5.7004,5.73,5.5469,5.7054,38584,0
2010-09-29,5.6758,5.8887,5.6458,5.8687,28342,0
2010-09-30,5.8696,5.8846,5.683,5.8343,129489,0
2010-10-01,5.8293,5.9382,5.7152,5.9134,70861,0
2010-10-04,5.8787,5.9878,5.75,5.8887,37364,0
2010-10-05,5.9382,6.0571,5.8838,6.0571,95994,0
2010-10-06,5.9925,6.0669,5.9034,5.9678,115428,0
2010-10-07,6.0222,6.0869,5.8342,6.0373,54578,0
2010-10-08,6.0026,6.0966,5.8887,6.0917,58545,0
2010-10-11,6.082,6.082,5.9579,6.0124,14231,0
2010-10-12,5.978,6.0321,5.8939,6.0273,22094,0
2010-10-13,6.0273,6.1362,6.0173,6.0966,64968,0
2010-10-14,6.0966,6.1362,6.0173,6.1163,27741,0
2010-10-15,6.1858,6.2403,6.1065,6.2005,93185,0
2010-10-18,6.2255,6.3096,6.1215,6.3096,72660,0
2010-10-19,6.2155,6.3048,6.1906,6.2403,29470,0
2010-10-20,6.2897,6.3194,6.2005,6.3194,62196,0
2010-10-21,6.3445,6.3445,6.0669,6.2155,85923,0
2010-10-22,6.2203,6.2897,6.2155,6.2848,32607,0
2010-10-25,6.2503,6.2751,6.1462,6.2155,48322,0
2010-10-26,6.1561,6.2848,6.1561,6.2799,46014,0
2010-10-27,6.2203,6.2799,6.1906,6.2155,29716,0
2010-10-28,6.2751,6.2751,6.1906,6.2055,37778,0
2010-10-29,6.1899,6.2847,6.1899,6.2427,47197,0
2010-11-01,6.1858,6.2699,6.1858,6.2452,18741,0
2010-11-02,6.2848,6.3445,6.1661,6.3445,54122,0
2010-11-03,6.3293,6.3737,6.2203,6.3737,14407,0
2010-11-04,6.3884,6.3985,6.2005,6.3638,73780,0
2010-11-05,6.3884,6.3884,6.3144,6.3345,22811,0
2010-11-08,6.2203,6.3792,6.2155,6.3638,53427,0
2010-11-09,6.3194,6.3591,6.2897,6.3194,70500,0
2010-11-10,6.1262,6.3345,6.0321,6.2503,72155,0
2010-11-11,6.1514,6.3591,6.0472,6.3392,185651,0
2010-11-12,6.3144,6.3638,6.1761,6.3096,94211,0
2010-11-15,6.3539,6.4231,6.2503,6.3884,116322,0
2010-11-16,6.3293,6.4231,6.3048,6.3792,96791,0
2010-11-17,6.4132,6.4386,6.3293,6.4132,138984,0
2010-11-18,6.4386,6.4386,6.3144,6.3539,177377,0
2010-11-19,6.3737,6.4286,6.3048,6.4185,103202,0
2010-11-22,6.4132,6.4386,6.3445,6.4386,141506,0
2010-11-23,6.4185,6.4386,6.3392,6.4231,157344,0
2010-11-24,6.4132,6.4332,6.3591,6.4132,175668,0
2010-11-26,6.3638,6.4286,6.3638,6.4286,52294,0
2010-11-29,6.3792,6.5473,6.3691,6.488,183492,0
2010-11-30,6.4639,6.6553,6.3932,6.4893,1265092,0
2010-12-01,6.5328,6.5719,6.3938,6.4632,164428,0
2010-12-02,6.4386,6.4779,6.3884,6.4386,85253,0
2010-12-03,6.4231,6.4679,6.3445,6.4332,248180,0
2010-12-06,6.4386,6.4533,6.4185,6.4386,172655,0
2010-12-07,6.4779,6.6562,6.4231,6.5719,122139,0
2010-12-08,6.5821,6.6218,6.4779,6.5623,108415,0
2010-12-09,6.5866,6.5922,6.5224,6.5575,109274,0
2010-12-10,6.5719,6.6511,6.5575,6.6463,41161,0
2010-12-13,6.6463,6.6562,6.5678,6.6066,33461,0
2010-12-14,6.6116,6.6116,6.498,6.5575,95182,0
2010-12-15,6.5623,6.5623,6.4779,6.5224,62783,0
2010-12-16,6.5191,6.5601,6.5149,6.5548,76279,0
2010-12-17,6.5764,6.597,6.4386,6.5719,148131,0
2010-12-20,6.5623,6.6562,6.5127,6.5375,158734,0
2010-12-21,6.5623,6.5623,6.5082,6.5375,75511,0
2010-12-22,6.5375,6.5623,6.5176,6.5473,68218,0
2010-12-23,6.488,6.5922,6.4733,6.5473,29946,0
2010-12-27,6.5273,6.6218,6.5273,6.6116,7911,0
2010-12-28,6.6265,6.6265,6.5423,6.5866,18244,0
2010-12-29,6.5449,6.6373,6.5093,6.5759,36948,0
2010-12-30,6.5093,6.5402,6.4779,6.4987,21501,0
2010-12-31,6.4413,6.6617,6.3604,6.4413,118924,0
2011-01-03,6.488,6.6562,6.3737,6.6315,63929,0
2011-01-04,6.6418,6.6418,6.5224,6.5678,73728,0
2011-01-05,6.552,6.6265,6.5224,6.5719,172364,0
2011-01-06,6.5328,6.6013,6.404,6.4332,271022,0
2011-01-07,6.4332,6.5423,6.3938,6.5375,51181,0
2011-01-10,6.552,6.6218,6.5423,6.5764,59979,0
2011-01-11,6.5764,6.6315,6.5764,6.5922,28234,0
2011-01-12,6.6116,6.6116,6.5176,6.5678,21817,0
2011-01-13,6.5764,6.6168,6.5224,6.5575,16163,0
2011-01-14,6.5866,6.6315,6.5127,6.597,19665,0
2011-01-18,6.5764,6.6116,6.5176,6.5224,12682,0
2011-01-19,6.5328,6.5328,6.3293,6.3445,37768,0
2011-01-20,6.3144,6.4386,6.3144,6.3638,25118,0
2011-01-21,6.3638,6.4733,6.3392,6.3392,21772,0
2011-01-24,6.3445,6.3884,6.3144,6.3591,16894,0
2011-01-25,6.3638,6.4132,6.3392,6.3884,29914,0
2011-01-26,6.3539,6.5423,6.3539,6.5423,83065,0
2011-01-27,6.552,6.597,6.4733,6.5575,74088,0
2011-01-28,6.5623,6.5623,6.2997,6.3445,42913,0
2011-01-31,6.3658,6.3819,6.2526,6.3279,37994,0
2011-02-01,6.3392,6.4679,6.3048,6.4433,42297,0
2011-02-02,6.404,6.4779,6.3938,6.4185,1238337,0
2011-02-03,6.404,6.4085,6.3638,6.3938,41100,0
2011-02-04,6.4085,6.4486,6.349,6.4085,32203,0
2011-02-07,6.3938,6.5473,6.3938,6.5328,26302,0
2011-02-08,6.5082,6.5375,6.4132,6.5375,39510,0
2011-02-09,6.5375,6.5764,6.5273,6.5719,39268,0
2011-02-10,6.5719,6.6418,6.5328,6.5866,46097,0
2011-02-11,6.5423,6.5423,6.3884,6.4085,73607,0
2011-02-14,6.3938,6.552,6.3445,6.3445,53584,0
2011-02-15,6.3392,6.3691,6.3194,6.349,45989,0
2011-02-16,6.3638,6.5082,6.3345,6.4533,41945,0
2011-02-18,6.488,6.5224,6.4533,6.5224,29704,0
2011-02-22,6.488,6.6013,6.4386,6.5623,60925,0
2011-02-23,6.5764,6.7849,6.5224,6.6418,147200,0
2011-02-24,6.7261,6.7261,6.4827,6.597,85342,0
2011-02-25,6.5764,6.7351,6.5224,6.686,71913,0
2011-02-28,6.7505,6.7765,6.658,6.6634,456983,0
2011-03-01,6.6854,6.6854,6.5394,6.5902,39103,0
2011-03-02,6.64,6.6803,6.5997,6.6607,32093,0
2011-03-03,6.6762,6.9072,6.6607,6.8668,105973,0
2011-03-04,6.8719,6.9224,6.7309,6.8118,43677,0
2011-03-07,6.8243,6.83,6.5375,6.6418,71009,0
2011-03-08,6.775,6.8934,6.6803,6.7606,38529,0
2011-03-09,6.8214,6.8719,6.5704,6.5848,67254,0
2011-03-10,6.5348,6.5848,6.4338,6.5394,86019,0
2011-03-11,6.5548,6.5548,6.3329,6.4893,115076,0
2011-03-14,6.4286,6.474,6.4185,6.4386,58928,0
2011-03-15,6.5191,7.1445,6.2373,6.9131,196308,0
2011-03-16,6.8829,6.8829,6.4593,6.5848,92921,0
2011-03-17,6.6832,6.6832,6.5402,6.5608,31927,0
2011-03-18,6.5902,6.8719,6.5902,6.6456,98982,0
2011-03-21,6.6505,6.7013,6.64,6.7013,26804,0
2011-03-22,6.6203,6.7765,6.6203,6.7013,30092,0
2011-03-23,6.7765,6.7864,6.6762,6.7465,32417,0
2011-03-24,6.7309,6.7821,6.7309,6.7765,11679,0
2011-03-25,6.7661,6.9779,6.761,6.9528,25238,0
2011-03-28,6.9383,6.9383,6.8166,6.8264,26167,0
2011-03-29,6.9274,7.4867,6.8466,6.9274,28693,0
2011-03-30,6.8878,6.9224,6.8626,6.8878,21699,0
2011-03-31,6.8558,6.9037,6.8398,6.8829,51373,0
2011-04-01,6.9324,7.0032,6.8166,6.8922,22187,0
2011-04-04,6.8769,6.9932,6.8769,6.9881,13556,0
2011-04-05,6.9881,7.0032,6.8922,6.9838,21698,0
2011-04-06,6.9629,7.0178,6.8769,6.8769,48666,0
2011-04-07,6.9022,6.9779,6.8922,6.9421,43317,0
2011-04-08,6.9779,6.9779,6.8118,6.8118,24576,0
2011-04-11,6.8067,7.0032,6.8067,6.8573,57726,0
2011-04-12,6.9022,6.9383,6.8668,6.8922,39141,0
2011-04-13,6.9383,6.9477,6.7013,6.761,40135,0
2011-04-14,6.7155,6.8417,6.7155,6.8417,46098,0
2011-04-15,6.8264,6.9528,6.8264,6.9477,65971,0
2011-04-18,6.8971,6.9274,6.8264,6.8829,66050,0
2011-04-19,6.9224,6.9881,6.8878,6.9477,51156,0
2011-04-20,6.9932,6.9974,6.8516,6.9477,92114,0
2011-04-21,6.9881,6.9881,6.9274,6.9528,35978,0
2011-04-25,6.9528,7.0278,6.9528,7.0032,31050,0
2011-04-26,7.0278,7.0481,6.9578,7.0431,47042,0
2011-04-27,7.0278,7.0986,6.9881,7.0891,54771,0
2011-04-28,7.0891,7.2447,7.0637,7.2246,45651,0
2011-04-29,7.2381,7.2485,7.114,7.2166,44677,0
2011-05-02,7.1498,7.2195,7.0531,7.0531,41166,0
2011-05-03,7.0531,7.1921,6.9867,6.9867,60502,0
2011-05-04,7.0141,7.0733,6.9629,6.9723,53178,0
2011-05-05,6.9708,7.0481,6.6634,6.6888,34789,0
2011-05-06,6.7821,7.0228,6.757,6.8321,24878,0
2011-05-09,6.8214,7.0637,6.8214,7.0278,30684,0
2011-05-10,7.094,7.1281,7.0082,7.0986,20530,0
2011-05-11,7.0336,7.1711,6.8074,6.8074,29257,0
2011-05-12,6.8166,7.0082,6.6959,7.0082,23878,0
2011-05-13,6.9477,7.0032,6.6854,6.7267,150846,0
2011-05-16,6.7013,6.7267,6.5348,6.5348,128681,0
2011-05-17,6.5348,6.6252,6.5246,6.5902,61482,0
2011-05-18,6.61,6.8417,6.61,6.6854,52647,0
2011-05-19,6.6553,6.7408,6.6505,6.6712,25267,0
2011-05-20,6.6168,6.7091,6.6168,6.6429,114778,0
2011-05-23,6.5848,6.7155,6.5848,6.64,29907,0
2011-05-24,6.6762,6.6803,6.5902,6.5902,57101,0
2011-05-25,6.5902,6.7211,6.5902,6.7057,47323,0
2011-05-26,6.7013,6.7408,6.6045,6.64,141342,0
2011-05-27,6.6478,6.7457,6.6122,6.6943,45689,0
2011-05-31,6.7737,6.8369,6.6526,6.7836,117816,0
2011-06-01,6.8019,6.9072,6.6297,6.7013,121178,0
2011-06-02,6.6993,6.7147,6.5861,6.6225,241516,0
2011-06-03,6.5711,6.6478,6.5293,6.5807,131740,0
2011-06-06,6.5498,6.8172,6.5498,6.6225,73841,0
2011-06-07,6.658,6.7147,6.632,6.6478,34896,0
2011-06-08,6.6225,6.658,6.6066,6.6225,45672,0
2011-06-09,6.6225,6.658,6.6013,6.6168,33644,0
2011-06-10,6.6066,6.6526,6.5246,6.5246,98401,0
2011-06-13,6.5348,6.6993,6.5348,6.632,35704,0
2011-06-14,6.6782,6.6782,6.5916,6.6634,27608,0
2011-06-15,6.627,6.6782,6.5759,6.632,42191,0
2011-06-16,6.6423,6.7267,6.5895,6.6423,36072,0
2011-06-17,6.6832,6.6832,6.5916,6.632,68197,0
2011-06-20,6.6168,6.7399,6.6168,6.6478,90617,0
2011-06-21,6.6526,6.6782,6.5861,6.632,786191,0
2011-06-22,6.6478,6.658,6.5807,6.5861,169736,0
2011-06-23,6.5498,6.5807,6.5348,6.5552,79628,0
2011-06-24,6.5759,6.6373,6.5142,6.6013,552249,0
2011-06-27,6.5861,6.6782,6.5656,6.627,174465,0
2011-06-28,6.6168,6.6832,6.5861,6.6782,102388,0
2011-06-29,6.6782,6.6832,6.5608,6.6429,207752,0
2011-06-30,6.6669,6.6776,6.6511,6.6776,53098,0
2011-07-01,6.6782,6.7049,6.632,6.6634,137491,0
2011-07-05,6.7091,6.7091,6.6225,6.658,38068,0
2011-07-06,6.6369,6.7211,6.621,6.7211,51115,0
2011-07-07,6.7399,6.8074,6.6782,6.7864,41344,0
2011-07-08,6.7091,6.7765,6.6782,6.761,43578,0
2011-07-11,6.7399,6.8074,6.7343,6.7864,34005,0
2011-07-12,6.7864,6.8124,6.6526,6.7196,46761,0
2011-07-13,6.7309,6.7913,6.6373,6.6993,30787,0
2011-07-14,6.6832,6.6832,6.5759,6.5861,74665,0
2011-07-15,6.6013,6.658,6.5498,6.5608,100592,0
2011-07-18,6.5552,6.6225,6.5498,6.5656,54892,0
2011-07-19,6.595,6.6682,6.5787,6.6423,45366,0
2011-07-20,6.627,6.674,6.6066,6.627,32700,0
2011-07-21,6.5861,6.6993,6.5861,6.6782,41162,0
2011-07-22,6.6782,6.7147,6.632,6.6943,28385,0
2011-07-25,6.627,6.7343,6.6122,6.6122,35720,0
2011-07-26,6.6478,6.6629,6.5634,6.595,30281,0
2011-07-27,6.6013,6.6168,6.4679,6.4779,62195,0
2011-07-28,6.5163,6.6526,6.4686,6.5423,31698,0
2011-07-29,6.5,6.5055,6.3586,6.4427,60565,0
2011-08-01,6.5191,6.6993,6.3604,6.4427,70548,0
2011-08-02,6.4793,6.4793,6.3532,6.3532,39378,0
2011-08-03,6.3652,6.3804,6.3088,6.3497,61273,0
2011-08-04,6.3792,6.3953,6.2112,6.2112,97870,0
2011-08-05,6.2675,6.6682,5.9646,6.1598,95835,0
2011-08-08,6.0519,6.2881,5.3481,5.872,141635,0
2011-08-09,5.9851,6.0466,5.5947,5.9029,143047,0
2011-08-10,5.7539,5.9801,5.682,5.7281,69268,0
2011-08-11,5.7591,6.0621,5.7128,5.9646,93275,0
2011-08-12,6.2881,6.3088,5.8465,5.9337,68467,0
2011-08-15,6.0005,6.4013,5.9954,6.1699,20057,0
2011-08-16,6.139,6.1494,5.9491,6.0929,47389,0
2011-08-17,6.1649,6.2266,6.0005,6.0209,47506,0
2011-08-18,5.9543,5.9543,5.6307,5.6664,129802,0
2011-08-19,5.6973,5.7384,5.5947,5.6408,96085,0
2011-08-22,5.7745,5.9851,5.6408,5.6715,73470,0
2011-08-23,5.7128,5.8669,5.6459,5.8414,79158,0
2011-08-24,5.8105,6.1955,5.7436,6.0775,107383,0
2011-08-25,6.139,6.1855,5.8052,5.8154,81761,0
2011-08-26,5.9222,5.9222,5.7276,5.8328,83879,0
2011-08-29,5.8823,6.1032,5.8414,5.9646,79683,0
2011-08-30,5.9439,6.0824,5.872,6.0005,97338,0
2011-08-31,6.0748,6.0748,5.9079,6.0371,92751,0
2011-09-01,6.0005,6.0519,5.8517,5.8669,81005,0
2011-09-02,5.8055,5.8217,5.6439,5.6815,104410,0
2011-09-06,5.3967,5.7749,5.3494,5.691,89753,0
2011-09-07,5.7908,5.9905,5.7908,5.9274,52377,0
2011-09-08,5.8749,5.9222,5.8011,5.8435,44077,0
2011-09-09,5.8328,5.9484,5.7225,5.8908,88239,0
2011-09-12,5.8277,5.9905,5.7647,5.9801,39968,0
2011-09-13,5.9852,6.1008,5.8643,5.9328,61888,0
2011-09-14,5.9643,6.043,5.7908,5.8643,150263,0
2011-09-15,5.8749,6.0797,5.8328,5.9064,106857,0
2011-09-16,5.9484,6.1008,5.8539,5.9643,133068,0
2011-09-19,5.8328,5.8435,5.7749,5.7856,89485,0
2011-09-20,5.8381,5.9274,5.7801,5.8592,148841,0
2011-09-21,5.8328,5.8958,5.6646,5.7225,142282,0
2011-09-22,5.6753,5.7698,5.5647,5.6488,153648,0
2011-09-23,5.67,5.796,5.6646,5.7749,74199,0
2011-09-26,5.8066,5.8066,5.6753,5.7801,91326,0
2011-09-27,5.8854,5.9168,5.7595,5.8854,158805,0
2011-09-28,5.8643,5.9643,5.6753,5.6753,83192,0
2011-09-29,5.796,5.8802,5.7381,5.8223,71442,0
2011-09-30,5.74,5.8226,5.6957,5.74,138714,0
2011-10-03,5.6805,5.796,5.6753,5.7017,136047,0
2011-10-04,5.6015,5.7488,5.5123,5.7068,194020,0
2011-10-05,5.712,5.8011,5.6015,5.7647,77820,0
2011-10-06,5.6593,5.8486,5.6174,5.7434,78651,0
2011-10-07,5.7225,5.8277,5.5809,5.6174,102444,0
2011-10-10,5.717,5.8223,5.6805,5.7801,93701,0
2011-10-11,5.8066,5.9012,5.7698,5.8381,65936,0
2011-10-12,6.2953,6.2953,5.8802,6.0273,71751,0
2011-10-13,5.9801,6.0324,5.7856,5.8854,64243,0
2011-10-14,5.9643,6.0062,5.8802,5.9591,57428,0
2011-10-17,5.9116,5.9905,5.9116,5.9274,50346,0
2011-10-18,5.9591,6.1481,5.9168,6.0691,144970,0
2011-10-19,6.0691,6.0797,5.9801,6.0483,104004,0
2011-10-20,6.0377,6.0746,5.9643,6.0168,53326,0
2011-10-21,6.1059,6.1533,5.9801,6.1218,86203,0
2011-10-24,6.1427,6.1797,6.0691,6.1427,61335,0
2011-10-25,6.0963,6.2955,6.01,6.0909,109678,0
2011-10-26,6.1692,6.2323,6.0691,6.1165,77092,0
2011-10-27,6.1427,6.2587,6.064,6.2269,130223,0
2011-10-28,6.2166,6.2166,6.1481,6.1692,80159,0
2011-10-31,6.0771,6.1437,6.022,6.0717,57093,0
2011-11-01,5.8702,6.1073,5.8702,5.8809,104689,0
2011-11-02,5.9379,6.2112,5.9379,6.0955,56218,0
2011-11-03,6.1287,6.1878,6.0318,6.1609,90455,0
2011-11-04,6.118,6.1499,6.064,6.1073,117855,0
2011-11-07,6.0797,6.1533,6.0691,6.1481,174626,0
2011-11-08,6.1745,6.2427,6.0691,6.2112,98758,0
2011-11-09,6.0963,6.2634,6.0963,6.2041,145685,0
2011-11-10,6.2955,6.3226,6.1555,6.2418,46238,0
2011-11-11,6.2743,6.3953,6.2743,6.3685,48817,0
2011-11-14,6.3479,6.3479,6.1899,6.2587,34424,0
2011-11-15,6.2058,6.3215,6.1899,6.2847,49608,0
2011-11-16,6.2587,6.3586,6.2323,6.2534,44883,0
2011-11-17,6.2373,6.3685,6.2373,6.269,45947,0
2011-11-18,6.2639,6.332,6.2373,6.2534,42370,0
2011-11-21,6.1745,6.3057,6.1587,6.2112,72568,0
2011-11-22,6.2112,6.2639,6.1375,6.1427,24309,0
2011-11-23,6.0955,6.1059,5.9801,5.9801,113642,0
2011-11-25,5.9725,6.0692,5.9564,5.9564,25738,0
2011-11-28,6.0851,6.0851,5.9643,6.0377,109802,0
2011-11-29,6.022,6.1218,5.9748,6.0009,77413,0
2011-11-30,6.1863,6.3334,6.09,6.3051,182761,0
2011-12-01,6.2743,6.3638,6.1587,6.1745,105757,0
2011-12-02,6.2688,6.3333,6.2201,6.3117,62354,0
2011-12-05,6.3712,6.4359,6.3009,6.4032,107729,0
2011-12-06,6.398,6.398,6.3009,6.3333,35233,0
2011-12-07,6.3064,6.3064,6.1019,6.1499,120452,0
2011-12-08,6.1499,6.2095,6.0854,6.0854,104696,0
2011-12-09,6.1663,6.1878,6.1287,6.1555,202464,0
2011-12-12,6.1499,6.1663,6.048,6.064,127780,0
2011-12-13,6.1499,6.2688,6.0692,6.1019,80519,0
2011-12-14,6.0692,6.1499,5.9834,6.1287,145640,0
2011-12-15,6.2041,6.2256,6.1232,6.2256,109126,0
2011-12-16,6.2256,6.4032,6.1287,6.1287,253220,0
2011-12-19,6.172,6.3226,6.118,6.1878,90495,0
2011-12-20,6.2688,6.4947,6.2578,6.4893,107596,0
2011-12-21,6.4572,6.5484,6.4247,6.5273,26726,0
2011-12-22,6.5977,6.5977,6.5055,6.5977,26744,0
2011-12-23,6.5977,6.5977,6.4947,6.5382,21260,0
2011-12-27,6.511,6.5977,6.5055,6.5807,23335,0
2011-12-28,6.5594,6.5861,6.5273,6.5273,18601,0
2011-12-29,6.5273,6.5807,6.511,6.5753,42962,0
2011-12-30,6.5922,6.5977,6.5055,6.5753,34625,0
2012-01-03,6.6346,6.7211,6.5273,6.7099,89324,0
2012-01-04,6.7316,6.7316,6.554,6.6776,138408,0
2012-01-05,6.6511,6.7211,6.5328,6.6888,52769,0
2012-01-06,6.6888,6.7639,6.6026,6.6943,31632,0
2012-01-09,6.7476,6.9528,6.6943,6.8929,121887,0
2012-01-10,6.926,7.103,6.926,6.9738,68895,0
2012-01-11,6.9037,7.103,6.866,7.0394,45421,0
2012-01-12,7.022,7.0821,6.9202,7.0394,82744,0
2012-01-13,6.9687,7.0436,6.9687,6.9912,29399,0
2012-01-17,7.0278,7.0673,6.7898,7.0563,86331,0
2012-01-18,7.0546,7.2004,6.9953,7.1839,64118,0
2012-01-19,7.2337,7.2381,7.0977,7.1195,77494,0
2012-01-20,7.1358,7.1358,7.0821,7.103,27741,0
2012-01-23,7.0872,7.1632,7.0069,7.103,73583,0
2012-01-24,7.0128,7.1299,6.9635,7.0666,41038,0
2012-01-25,7.0436,7.114,6.9635,7.103,70534,0
2012-01-26,7.1358,7.1572,7.0666,7.109,37449,0
2012-01-27,7.1358,7.1358,6.9912,7.0169,34811,0
2012-01-30,7.0012,7.0546,6.9471,7.0069,23686,0
2012-01-31,7.0443,7.0614,6.9348,7.022,76437,0
2012-02-01,7.0394,7.1358,6.9953,7.0487,74196,0
2012-02-02,7.0666,7.1358,7.0128,7.0933,48911,0
2012-02-03,7.114,7.2601,7.114,7.195,80561,0
2012-02-06,7.1839,7.1899,7.0487,7.114,25227,0
2012-02-07,7.1358,7.1358,7.0069,7.114,62725,0
2012-02-08,7.114,7.1795,7.0128,7.103,45596,0
2012-02-09,7.0128,7.0777,7.0128,7.0278,26712,0
2012-02-10,6.9912,6.9912,6.9151,6.9202,30182,0
2012-02-13,7.0278,7.0278,6.7267,6.9471,141253,0
2012-02-14,6.937,6.937,6.8619,6.9151,62125,0
2012-02-15,7.0169,7.0666,6.8986,6.8986,72452,0
2012-02-16,6.8929,7.0666,6.8929,7.0069,47399,0
2012-02-17,7.0336,7.0436,6.937,6.9471,35892,0
2012-02-21,6.9101,7.0711,6.9037,6.9037,80759,0
2012-02-22,6.9202,6.9311,6.8019,6.8284,52025,0
2012-02-23,6.8019,6.9795,6.8019,6.9202,57321,0
2012-02-24,6.8733,6.9845,6.7849,6.9066,48680,0
2012-02-27,6.8284,6.926,6.8124,6.8986,34599,0
2012-02-28,6.8929,6.9151,6.866,6.8885,40612,0
2012-02-29,6.8829,7.0358,6.8369,6.8711,77940,0
2012-03-01,6.8885,6.9311,6.8454,6.8454,40109,0
2012-03-02,6.8454,6.885,6.7302,6.7681,49624,0
2012-03-05,6.7695,6.937,6.7541,6.9311,46751,0
2012-03-06,6.8677,6.9015,6.7302,6.7465,45159,0
2012-03-07,6.8733,6.8791,6.7626,6.8454,24624,0
2012-03-08,6.8791,6.9066,6.7737,6.8633,38754,0
2012-03-09,6.8958,7.1335,6.8958,7.0061,101091,0
2012-03-12,7.0343,7.0343,6.9123,6.9845,46985,0
2012-03-13,6.9946,7.022,6.9348,6.9729,87474,0
2012-03-14,6.9845,7.0061,6.9066,6.9289,53226,0
2012-03-15,6.9505,7.0563,6.9066,7.0169,142296,0
2012-03-16,7.0169,7.2211,7.0003,7.1941,135813,0
2012-03-19,7.1608,7.2166,7.0614,7.1224,43809,0
2012-03-20,7.0837,7.2107,7.0837,7.1891,41249,0
2012-03-21,7.1891,7.2211,7.1445,7.1941,55149,0
2012-03-22,7.1504,7.1608,6.9232,7.0401,96741,0
2012-03-23,7.0837,7.1335,6.9505,7.1052,37522,0
2012-03-26,7.1996,7.1996,7.0503,7.1668,46370,0
2012-03-27,7.1668,7.1891,7.0614,7.0614,28751,0
2012-03-28,7.022,7.1224,6.9845,7.0003,33320,0
2012-03-29,6.9788,7.1052,6.9788,7.0725,18741,0
2012-03-30,7.1275,7.1608,7.0503,7.1119,50273,0
2012-04-02,7.2054,7.2983,7.1504,7.2983,123911,0
2012-04-03,7.2662,7.2983,7.0948,7.1996,60695,0
2012-04-04,7.155,7.1941,7.1119,7.1445,28677,0
2012-04-05,7.1445,7.2434,7.1335,7.2381,26286,0
2012-04-09,7.1335,7.2211,7.0503,7.1275,25138,0
2012-04-10,7.1052,7.1445,7.0343,7.0443,88215,0
2012-04-11,7.1224,7.2107,7.0061,7.0614,66031,0
2012-04-12,7.0443,7.1224,7.0003,7.0837,46863,0
2012-04-13,7.0948,7.1275,6.9672,6.9729,52704,0
2012-04-16,6.9895,7.0503,6.9232,6.9946,80633,0
2012-04-17,7.0061,7.0777,6.9449,6.9672,51764,0
2012-04-18,6.9788,7.0003,6.885,6.9015,37515,0
2012-04-19,6.9729,7.1275,6.9232,6.9946,124119,0
2012-04-20,7.0777,7.2211,6.9946,7.2107,151192,0
2012-04-23,7.117,7.117,6.9398,7.0003,70946,0
2012-04-24,7.0128,7.1668,6.9845,7.0614,75028,0
2012-04-25,6.9232,7.1445,6.9232,6.9946,84626,0
2012-04-26,6.9788,7.0003,6.9449,6.9729,67635,0
2012-04-27,6.9946,7.022,6.9449,6.9788,80349,0
2012-04-30,6.9946,7.0061,6.9123,6.9672,94691,0
2012-05-01,6.9449,7.0614,6.9398,6.9449,146458,0
2012-05-02,6.9123,6.9895,6.8791,6.9289,60720,0
2012-05-03,6.9614,6.9614,6.8829,6.9217,58096,0
2012-05-04,6.9571,6.9788,6.8677,6.885,64931,0
2012-05-07,6.9449,6.9845,6.8958,6.9066,46931,0
2012-05-08,6.9015,7.1393,6.9015,7.0061,63752,0
2012-05-09,6.9614,7.131,6.9109,7.0741,53323,0
2012-05-10,7.0926,7.1883,7.0741,7.0926,43249,0
2012-05-11,7.0614,7.1445,7.0443,7.0837,59182,0
2012-05-14,7.0503,7.0895,7.0169,7.0169,60934,0
2012-05-15,7.0725,7.1335,7.0343,7.0614,42122,0
2012-05-16,7.0673,7.155,7.0503,7.0673,81462,0
2012-05-17,7.0837,7.1052,6.9946,7.022,73875,0
2012-05-18,7.0061,7.0503,6.818,6.8404,133872,0
2012-05-21,6.8292,6.9845,6.8292,6.9571,141586,0
2012-05-22,6.9449,7.1779,6.8404,7.155,90728,0
2012-05-23,7.1224,7.1275,6.9895,7.0673,42228,0
2012-05-24,7.0725,7.0725,6.9289,7.0169,28802,0
2012-05-25,7.0294,7.114,6.9845,7.0415,24923,0
2012-05-29,7.0503,7.1445,6.9449,7.117,50529,0
2012-05-30,7.117,7.117,6.9505,7.0003,42823,0
2012-05-31,6.9946,7.0169,6.9289,7.0128,101866,0
2012-06-01,6.9398,7.0637,6.7465,6.8201,156780,0
2012-06-04,6.8573,6.9289,6.7737,6.8236,58922,0
2012-06-05,6.8032,7.1817,6.8032,7.1483,121430,0
2012-06-06,7.1883,7.1883,7.114,7.1817,53271,0
2012-06-07,7.2166,7.2211,7.0741,7.1594,43277,0
2012-06-08,7.1594,7.2211,7.114,7.1883,59762,0
2012-06-11,7.1655,7.2388,7.1483,7.1772,86430,0
2012-06-12,7.21,7.2211,7.0926,7.2166,52003,0
2012-06-13,7.2337,7.2952,7.1483,7.1706,44190,0
2012-06-14,7.1772,7.2952,7.1772,7.2847,43453,0
2012-06-15,7.244,7.4028,7.2337,7.3739,118565,0
2012-06-18,7.3295,7.3929,7.1883,7.341,84941,0
2012-06-19,7.3739,7.3929,7.1202,7.3799,74786,0
2012-06-20,7.4028,7.4028,7.2783,7.3739,32174,0
2012-06-21,7.3929,7.4487,7.3127,7.3739,128976,0
2012-06-22,7.4249,7.4433,7.2211,7.4433,752392,0
2012-06-25,7.3075,7.3868,7.2847,7.2847,37925,0
2012-06-26,7.3295,7.4372,7.3075,7.4081,47822,0
2012-06-27,7.4205,7.5896,7.415,7.5605,58819,0
2012-06-28,7.5033,7.6068,7.4656,7.5284,60211,0
2012-06-29,7.6399,7.6399,7.5165,7.6248,126066,0
2012-07-02,7.6399,7.7533,7.5605,7.7533,87652,0
2012-07-03,7.7825,7.7825,7.6813,7.7533,51016,0
2012-07-05,7.7427,7.7598,7.4372,7.4883,80254,0
2012-07-06,7.4205,7.5559,7.4205,7.4765,64227,0
2012-07-09,7.4765,7.5284,7.4311,7.5165,18438,0
2012-07-10,7.5284,7.5957,7.4812,7.5228,47668,0
2012-07-11,7.5033,7.5559,7.29,7.5228,66184,0
2012-07-12,7.5323,7.7825,7.4883,7.7648,75229,0
2012-07-13,7.7713,7.7825,7.4372,7.7202,76185,0
2012-07-16,7.7032,7.725,7.6634,7.6976,32866,0
2012-07-17,7.7427,7.7825,7.668,7.725,76629,0
2012-07-18,7.7533,7.776,7.7323,7.7533,75230,0
2012-07-19,7.7825,7.7825,7.7533,7.7648,77287,0
2012-07-20,7.7202,7.8733,7.7202,7.7648,67487,0
2012-07-23,7.7202,7.7994,7.7138,7.7138,53112,0
2012-07-24,7.7713,7.8733,7.6976,7.7713,54446,0
2012-07-25,7.8328,7.8943,7.5739,7.5739,254898,0
2012-07-26,7.584,7.7323,7.5386,7.6853,180093,0
2012-07-27,7.6853,7.7032,7.5323,7.6399,72279,0
2012-07-30,7.7427,7.7427,7.584,7.584,88991,0
2012-07-31,7.9178,7.9178,7.6532,7.81,437917,0
2012-08-01,7.8668,7.9073,7.7032,7.7032,201485,0
2012-08-02,7.6813,7.8157,7.6399,7.6532,102264,0
2012-08-03,7.6976,7.8328,7.6976,7.7138,87885,0
2012-08-06,7.7373,7.81,7.7032,7.7485,63211,0
2012-08-07,7.7648,7.8328,7.6399,7.6751,55249,0
2012-08-08,7.7032,7.776,7.6248,7.7032,84775,0
2012-08-09,7.9016,7.9016,7.7032,7.7825,160562,0
2012-08-10,7.828,7.8392,7.7533,7.8045,109257,0
2012-08-13,7.828,7.9016,7.7323,7.7598,68207,0
2012-08-14,7.8223,7.9016,7.7373,7.7533,167453,0
2012-08-15,7.7373,7.9178,7.7373,7.81,83467,0
2012-08-16,7.8392,7.8895,7.7648,7.7882,136643,0
2012-08-17,7.7882,7.81,7.7566,7.7939,92378,0
2012-08-20,7.7598,7.8895,7.7427,7.8045,105941,0
2012-08-21,7.8515,7.9073,7.776,7.8223,126252,0
2012-08-22,7.8515,7.8716,7.7994,7.7994,89668,0
2012-08-23,7.7882,7.8895,7.7825,7.7825,123859,0
2012-08-24,7.7598,7.8895,7.725,7.7485,123593,0
2012-08-27,7.7882,7.9016,7.7882,7.8328,302623,0
2012-08-28,7.8563,7.9121,7.8328,7.8668,203702,0
2012-08-29,7.9121,7.9121,7.8644,7.8895,263457,0
2012-08-30,7.9121,7.9121,7.8392,7.8515,89669,0
2012-08-31,7.9016,7.9178,7.7825,7.8895,272984,0
2012-09-04,7.9178,7.946,7.8441,7.9235,414898,0
2012-09-05,7.9364,8.0248,7.8328,7.8789,206221,0
2012-09-06,7.9121,7.9235,7.8668,7.8943,559120,0
2012-09-07,7.8943,7.9073,7.8515,7.8668,565796,0
2012-09-10,7.9016,8.0206,7.8668,7.9686,509687,0
2012-09-11,8.0206,8.0775,7.9971,8.0147,208219,0
2012-09-12,7.9387,8.1922,7.934,8.1544,353650,0
2012-09-13,8.1544,8.2816,8.131,8.1997,194202,0
2012-09-14,8.2737,8.361,8.1352,8.2816,208722,0
2012-09-17,8.292,8.31,8.2063,8.2816,225360,0
2012-09-18,8.2816,8.3974,8.2643,8.3559,402463,0
2012-09-19,8.2867,8.5355,8.2867,8.4777,474750,0
2012-09-20,8.1068,8.1704,8.054,8.1704,7967976,0
2012-09-21,8.1838,8.2168,8.1477,8.1997,1480103,0
2012-09-24,8.1604,8.2063,8.1604,8.1604,601565,0
2012-09-25,8.1185,8.1637,7.9446,8.0315,865824,0
2012-09-26,8.0255,8.1068,7.9627,8.1017,230870,0
2012-09-27,8.0959,8.1352,8.0315,8.0959,188768,0
2012-09-28,8.1017,8.1604,8.044,8.1252,1168773,0
2012-10-01,8.1637,8.1637,8.0833,8.1252,495438,0
2012-10-02,8.1838,8.1838,8.0782,8.1068,267296,0
2012-10-03,8.1068,8.1352,8.0782,8.1068,345461,0
2012-10-04,8.1544,8.2168,8.1118,8.2168,597667,0
2012-10-05,8.2221,8.2643,8.1838,8.2514,567842,0
2012-10-08,8.2643,8.2694,8.1352,8.2401,268063,0
2012-10-09,8.2643,8.2643,8.1411,8.1838,317071,0
2012-10-10,8.1544,8.2514,8.0782,8.131,476592,0
2012-10-11,8.1997,8.2445,8.1637,8.2168,290015,0
2012-10-12,8.2445,8.2643,8.0782,8.0833,142819,0
2012-10-15,8.0833,8.1838,8.054,8.1118,197919,0
2012-10-16,8.1604,8.2117,8.1118,8.2063,164372,0
2012-10-17,8.2356,8.2514,8.1185,8.1704,170966,0
2012-10-18,8.188,8.2221,8.1477,8.1997,141660,0
2012-10-19,8.188,8.188,8.0891,8.147,245587,0
2012-10-22,8.1544,8.2514,8.0833,8.2117,286476,0
2012-10-23,8.188,8.2584,8.1293,8.1922,278863,0
2012-10-24,8.2694,8.2737,8.1922,8.2289,357455,0
2012-10-25,8.2694,8.2816,8.1771,8.2221,341304,0
2012-10-26,8.2643,8.2643,8.1922,8.2221,208535,0
2012-10-31,8.2514,8.2867,8.1922,8.2643,336146,0
2012-11-01,8.3265,8.3387,8.2289,8.2694,482150,0
2012-11-02,8.3162,8.3162,8.2117,8.2221,305148,0
2012-11-05,8.3265,8.3679,8.2514,8.31,281034,0
2012-11-06,8.3679,8.3905,8.3204,8.361,277545,0
2012-11-07,8.3679,8.3974,8.1068,8.1185,382752,0
2012-11-08,8.1068,8.2643,8.1068,8.1838,264861,0
2012-11-09,8.1411,8.1922,8.1068,8.1118,176267,0
2012-11-12,8.1604,8.2168,8.1068,8.1185,196070,0
2012-11-13,8.1118,8.1637,7.9154,7.9568,297269,0
2012-11-14,8.0666,8.0666,7.5457,7.5911,565465,0
2012-11-15,7.6319,7.8683,7.6319,7.853,395807,0
2012-11-16,7.8926,8.1922,7.7194,8.1118,459185,0
2012-11-19,8.1922,8.3447,8.054,8.188,443687,0
2012-11-20,8.2495,8.2495,7.9727,8.0498,292820,0
2012-11-21,8.1068,8.1922,7.982,8.188,220793,0
2012-11-23,8.2514,8.3204,8.2221,8.2584,63777,0
2012-11-26,8.361,8.4319,8.2063,8.361,414683,0
2012-11-27,8.3974,8.3974,8.2117,8.2306,313899,0
2012-11-28,8.2514,8.3162,8.1704,8.2289,163063,0
2012-11-29,8.3447,8.4078,8.299,8.3506,221503,0
2012-11-30,8.3506,8.4484,8.3204,8.3974,222194,0
2012-12-03,8.4078,8.4942,8.3792,8.4199,198999,0
2012-12-04,8.4553,8.4605,8.292,8.3506,508013,0
2012-12-05,8.3974,8.3974,8.2221,8.31,308870,0
2012-12-06,8.2694,8.4553,8.2063,8.3974,375081,0
2012-12-07,8.4423,8.4553,8.2737,8.3265,188696,0
2012-12-10,8.3792,8.425,8.2867,8.3334,150119,0
2012-12-11,8.3447,8.3447,8.2289,8.299,362409,0
2012-12-12,8.2867,8.4942,8.2626,8.3749,215207,0
2012-12-13,8.3343,8.4828,8.2688,8.3396,85352,0
2012-12-14,8.3525,8.4345,8.2193,8.299,308354,0
2012-12-17,8.31,8.4881,8.31,8.3991,352349,0
2012-12-18,8.4466,8.5954,8.387,8.4989,400897,0
2012-12-19,8.6062,8.7368,8.5355,8.6536,508270,0
2012-12-20,8.7506,8.9326,8.7261,8.8067,400786,0
2012-12-21,8.3576,8.7663,8.3576,8.6957,551037,0
2012-12-24,8.7663,8.8499,8.6661,8.7127,103605,0
2012-12-26,8.7829,8.9152,8.7296,8.7792,332861,0
2012-12-27,8.8095,8.8931,8.3879,8.6455,536130,0
2012-12-28,8.5839,8.7323,8.5141,8.5722,245754,0
2012-12-31,8.6321,8.9307,8.5839,8.8003,219802,0
2013-01-02,8.9482,9.0607,8.7154,8.9004,309404,0
2013-01-03,8.9243,8.9537,8.8067,8.8572,169538,0
2013-01-04,8.9004,8.9004,8.7154,8.8067,276639,0
2013-01-07,8.8067,8.8398,8.7091,8.7809,221817,0
2013-01-08,8.8067,8.9583,8.8003,8.8535,167663,0
2013-01-09,8.9068,8.9721,8.8628,8.9243,221466,0
2013-01-10,8.9721,9.0257,8.883,8.8931,131328,0
2013-01-11,8.9841,8.9841,8.9115,8.9243,181769,0
2013-01-14,8.9583,9.0417,8.8775,8.8931,151192,0
2013-01-15,8.8535,8.9418,8.8223,8.9243,164465,0
2013-01-16,8.9344,8.9648,8.871,8.9115,264335,0
2013-01-17,8.7809,8.9115,8.6205,8.7036,1266204,0
2013-01-18,8.7516,8.8628,8.685,8.8003,201355,0
2013-01-22,8.8398,8.9068,8.793,8.8535,160258,0
2013-01-23,8.883,8.883,8.7278,8.7396,175991,0
2013-01-24,8.8003,8.8572,8.7461,8.8067,171809,0
2013-01-25,8.8628,8.883,8.8095,8.8333,108821,0
2013-01-28,8.8775,8.8775,8.7727,8.848,135540,0
2013-01-29,8.871,9.0247,8.8168,8.8931,154687,0
2013-01-30,8.9344,9.0115,8.7772,8.8398,179401,0
2013-01-31,8.8775,9.0201,8.7772,8.871,247611,0
2013-02-01,9.2157,9.2157,8.7772,8.8333,284373,0
2013-02-04,8.8333,8.9115,8.6921,8.793,270316,0
2013-02-05,8.8535,9.1268,8.7691,8.8297,264570,0
2013-02-06,8.8572,8.9243,8.7461,8.8398,226814,0
2013-02-07,8.8628,8.9243,8.685,8.7626,167016,0
2013-02-08,8.8003,8.871,8.7242,8.7396,258743,0
2013-02-11,8.7225,8.883,8.7154,8.8297,196806,0
2013-02-12,8.871,8.871,8.7036,8.8333,287798,0
2013-02-13,8.8876,9.0342,8.8168,8.8876,152392,0
2013-02-14,8.9179,8.9537,8.8168,8.8876,107259,0
2013-02-15,8.9648,9.0654,8.8876,8.8931,233995,0
2013-02-19,8.9243,9.1429,8.9068,9.0607,463713,0
2013-02-20,9.2043,9.2436,9.1324,9.1731,700601,0
2013-02-21,9.2883,9.2883,9.0607,9.0654,409849,0
2013-02-22,9.1324,9.3573,9.1202,9.1873,353023,0
2013-02-25,9.2815,9.3349,9.073,9.0805,313582,0
2013-02-26,9.1665,9.2109,8.9841,9.0654,411242,0
2013-02-27,9.0607,9.2109,9.0115,9.1088,280082,0
2013-02-28,9.073,9.1967,9.0313,9.1372,295429,0
2013-03-01,9.089,9.3408,9.0493,9.1901,238567,0
2013-03-04,9.4126,9.566,9.2241,9.4418,814171,0
2013-03-05,9.298,9.298,8.9841,9.1022,1209533,0
2013-03-06,9.233,9.3349,9.0417,9.1022,673600,0
2013-03-07,9.1901,9.2043,9.0417,9.1126,489351,0
2013-03-08,9.1873,9.1901,9.0201,9.089,570228,0
2013-03-11,9.1665,9.2436,9.1022,9.233,647723,0
2013-03-12,9.2815,9.3349,9.1665,9.2689,486772,0
2013-03-13,9.299,9.3845,9.2436,9.2883,406716,0
2013-03-14,9.3476,9.3845,9.2689,9.3427,348459,0
2013-03-15,9.3048,9.4156,9.2436,9.3913,770364,0
2013-03-18,9.3175,9.4214,9.2883,9.3233,450217,0
2013-03-19,9.3786,9.3786,9.1154,9.1608,706510,0
2013-03-20,9.2689,9.4214,9.1958,9.3427,442471,0
2013-03-21,9.3845,9.5,9.3427,9.3961,311426,0
2013-03-22,9.4515,9.555,9.3427,9.3718,285665,0
2013-03-25,9.4515,9.4631,9.2883,9.366,348071,0
2013-03-26,9.264,9.3291,9.0918,9.1108,902772,0
2013-03-27,9.1154,9.141,9.0663,9.105,308428,0
2013-03-28,9.1542,9.1779,9.0984,9.105,314897,0
2013-04-01,9.1476,9.1476,9.0512,9.0748,244984,0
2013-04-02,9.141,9.1825,9.0862,9.1154,319633,0
2013-04-03,9.1608,9.1892,8.9059,8.9408,404094,0
2013-04-04,8.9648,9.0512,8.8508,8.8747,453246,0
2013-04-05,8.8609,8.9879,8.826,8.9408,295538,0
2013-04-08,8.9955,9.0814,8.9096,9.0814,283908,0
2013-04-09,9.1476,9.1476,8.9879,8.9879,250483,0
2013-04-10,9.0276,9.1022,8.9684,9.0011,396541,0
2013-04-11,8.9955,9.0267,8.9334,8.9721,302615,0
2013-04-12,8.9464,9.0276,8.9059,8.9169,293341,0
2013-04-15,8.9583,8.9583,8.5883,8.6365,463057,0
2013-04-16,8.7331,8.8067,8.7036,8.7782,391449,0
2013-04-17,8.7883,8.8609,8.5095,8.6062,419009,0
2013-04-18,8.5945,8.8985,8.5945,8.7036,248670,0
2013-04-19,8.6993,8.8673,8.6795,8.7644,213640,0
2013-04-22,8.8315,9.0814,8.7644,9.0011,344147,0
2013-04-23,9.0663,9.1703,9.0201,9.1306,333148,0
2013-04-24,9.1779,9.2195,9.1116,9.1476,266682,0
2013-04-25,9.1892,9.1958,9.1154,9.122,346509,0
2013-04-26,9.1542,9.1779,9.1154,9.1542,268752,0
2013-04-29,9.1779,9.4078,9.1779,9.2572,403241,0
2013-04-30,9.3126,9.4214,9.2689,9.3476,352561,0
2013-05-01,9.3913,9.3913,9.0918,9.0984,293329,0
2013-05-02,9.1542,9.3476,9.1542,9.1958,189199,0
2013-05-03,9.3369,9.3961,9.2689,9.2815,216974,0
2013-05-06,9.4078,9.4078,9.2261,9.2815,309211,0
2013-05-07,9.299,9.401,9.105,9.1353,325618,0
2013-05-08,9.1353,9.2436,9.122,9.1958,276010,0
2013-05-09,9.2388,9.3369,9.2091,9.2261,477709,0
2013-05-10,9.2815,9.3476,9.2436,9.2883,333075,0
2013-05-13,9.3913,9.4457,9.3175,9.3563,410186,0
2013-05-14,9.401,9.579,9.3602,9.4078,562943,0
2013-05-15,9.4563,9.4874,9.2689,9.3602,323603,0
2013-05-16,9.366,9.566,9.3301,9.4457,354475,0
2013-05-17,9.4767,9.587,9.4457,9.4563,237850,0
2013-05-20,9.4398,9.5,9.366,9.4156,395770,0
2013-05-21,9.4457,9.512,9.3233,9.3602,445908,0
2013-05-22,9.3427,9.4214,9.2514,9.2689,291833,0
2013-05-23,9.2689,9.3233,9.1154,9.233,361871,0
2013-05-24,9.3233,9.4078,9.2524,9.264,361553,0
2013-05-28,9.401,9.401,9.1845,9.2436,465345,0
2013-05-29,9.2514,9.3602,9.1542,9.2883,614268,0
2013-05-30,9.2737,9.3913,9.264,9.3427,397460,0
2013-05-31,9.3223,9.3942,9.2081,9.2203,379689,0
2013-06-03,9.2689,9.3786,9.1476,9.2689,354672,0
2013-06-04,9.2689,9.3534,9.141,9.2195,372309,0
2013-06-05,9.2689,9.2737,9.0569,9.0862,429609,0
2013-06-06,9.0862,9.2815,9.0607,9.2024,434039,0
2013-06-07,9.2815,9.3048,9.1306,9.233,279764,0
2013-06-10,9.233,9.3786,9.1476,9.3233,363359,0
2013-06-11,9.2737,9.3233,9.122,9.2388,231769,0
2013-06-12,9.332,9.3757,9.2572,9.264,459279,0
2013-06-13,9.2815,9.399,9.1022,9.332,529248,0
2013-06-14,9.3495,9.4058,9.3184,9.3252,392322,0
2013-06-17,9.399,9.535,9.3388,9.4631,646997,0
2013-06-18,9.4797,9.4797,9.2689,9.3942,504087,0
2013-06-19,8.9721,9.2378,8.8894,9.0843,16011132,0
2013-06-20,9.0776,9.2893,9.0465,9.2572,3436222,0
2013-06-21,9.2941,9.4505,9.1088,9.3806,4027081,0
2013-06-24,9.2514,9.3252,9.0588,9.233,1281713,0
2013-06-25,9.2572,9.3204,9.1684,9.2388,1004092,0
2013-06-26,9.2572,9.3563,9.233,9.332,1278899,0
2013-06-27,9.3184,9.4369,9.2456,9.399,1687861,0
2013-06-28,9.4136,9.4505,9.2592,9.4457,3255653,0
2013-07-01,9.4505,9.4505,9.3388,9.3893,823317,0
2013-07-02,9.3942,9.4505,9.3388,9.4505,756314,0
2013-07-03,9.4457,9.4457,9.2893,9.3495,350678,0
2013-07-05,9.4369,9.4398,9.1684,9.3145,1208206,0
2013-07-08,9.3252,9.4631,9.3145,9.4301,526159,0
2013-07-09,9.4194,9.4194,9.3388,9.368,510787,0
2013-07-10,9.3495,9.4505,9.3252,9.4505,482691,0
2013-07-11,9.4797,9.524,9.4136,9.512,400852,0
2013-07-12,9.505,9.544,9.4505,9.512,311097,0
2013-07-15,9.532,9.629,9.505,9.619,396321,0
2013-07-16,9.599,9.661,9.519,9.65,515425,0
2013-07-17,9.65,9.824,9.65,9.817,769426,0
2013-07-18,9.854,9.998,9.842,9.903,719159,0
2013-07-19,9.872,9.998,9.824,9.959,555102,0
2013-07-22,9.949,10.014,9.892,9.917,542134,0
2013-07-23,9.908,10.051,9.898,9.966,350590,0
2013-07-24,9.966,10.042,9.925,9.984,466968,0
2013-07-25,9.941,10.034,9.917,10.024,329008,0
2013-07-26,9.959,10.042,9.953,10.034,292312,0
2013-07-29,10.034,10.034,9.654,9.793,685042,0
2013-07-30,9.842,9.941,9.766,9.772,265459,0
2013-07-31,9.766,9.898,9.667,9.688,484003,0
2013-08-01,9.754,9.842,9.673,9.68,577991,0
2013-08-02,9.667,9.719,9.588,9.673,393097,0
2013-08-05,9.673,9.761,9.636,9.711,380433,0
2013-08-06,9.711,9.793,9.643,9.743,426748,0
2013-08-07,9.719,9.772,9.4797,9.55,594523,0
2013-08-08,9.643,9.698,9.519,9.573,378345,0
2013-08-09,9.581,9.673,9.56,9.56,292085,0
2013-08-12,9.55,9.646,9.512,9.629,276712,0
2013-08-13,9.636,9.645,9.4758,9.535,300488,0
2013-08-14,9.535,9.588,9.4797,9.532,251710,0
2013-08-15,9.524,9.56,9.3388,9.4136,618988,0
2013-08-16,9.3806,9.4243,9.3252,9.3893,292545,0
2013-08-19,9.3893,9.4933,9.3388,9.4369,440813,0
2013-08-20,9.4369,9.544,9.3495,9.4874,255048,0
2013-08-21,9.4933,9.581,9.3563,9.3893,337316,0
2013-08-22,9.512,9.761,9.4544,9.519,297956,0
2013-08-23,9.535,9.65,9.4874,9.636,596173,0
2013-08-26,9.667,9.728,9.592,9.605,362717,0
2013-08-27,9.588,9.711,9.505,9.524,363567,0
2013-08-28,9.556,9.749,9.544,9.698,515069,0
2013-08-29,9.68,9.842,9.68,9.833,497900,0
2013-08-30,9.828,9.842,9.688,9.761,1801608,0
2013-09-03,9.833,9.878,9.635,9.73,482443,0
2013-09-04,9.751,9.942,9.699,9.925,1165978,0
2013-09-05,9.942,9.942,9.751,9.807,349788,0
2013-09-06,9.892,9.925,9.674,9.859,357958,0
2013-09-09,9.908,9.925,9.766,9.817,549928,0
2013-09-10,9.859,9.917,9.815,9.917,461408,0
2013-09-11,9.908,9.925,9.828,9.898,437633,0
2013-09-12,10.011,10.011,9.77,9.867,493879,0
2013-09-13,9.859,9.961,9.84,9.942,368704,0
2013-09-16,10.007,10.007,9.878,9.903,273121,0
2013-09-17,9.925,9.986,9.892,9.974,291912,0
2013-09-18,9.968,10.083,9.903,10.043,316568,0
2013-09-19,10.083,10.102,9.917,10.019,310114,0
2013-09-20,10.026,10.069,9.898,10.007,665913,0
2013-09-23,9.961,10.043,9.942,9.986,262538,0
2013-09-24,10.026,10.134,9.981,10.026,301307,0
2013-09-25,10.059,10.134,10,10.095,417041,0
2013-09-26,10.083,10.134,9.994,10.007,204053,0
2013-09-27,9.974,10.052,9.95,9.961,160053,0
2013-09-30,9.961,9.986,9.892,9.968,340616,0
2013-10-01,10.007,10.043,9.929,9.986,292071,0
2013-10-02,9.929,9.981,9.898,9.929,236004,0
2013-10-03,9.942,9.968,9.776,9.827,365206,0
2013-10-04,9.807,9.956,9.776,9.917,190744,0
2013-10-07,9.871,9.961,9.8,9.815,225825,0
2013-10-08,9.833,9.878,9.751,9.782,304144,0
2013-10-09,9.782,9.898,9.751,9.859,282986,0
2013-10-10,9.956,10.019,9.878,9.968,210793,0
2013-10-11,9.961,10.172,9.925,10.161,335448,0
2013-10-14,10.147,10.165,10.059,10.134,217681,0
2013-10-15,10.134,10.153,10.036,10.059,245403,0
2013-10-16,10.069,10.147,10.043,10.128,210793,0
2013-10-17,10.095,10.287,10.095,10.224,322077,0
2013-10-18,10.281,10.461,10.229,10.4,470130,0
2013-10-21,10.441,10.441,10.331,10.331,225666,0
2013-10-22,10.352,10.441,10.336,10.369,203899,0
2013-10-23,10.352,10.416,10.312,10.408,406235,0
2013-10-24,10.441,10.568,10.376,10.518,319004,0
2013-10-25,10.573,10.664,10.494,10.612,405765,0
2013-10-28,10.689,10.793,10.612,10.714,428002,0
2013-10-29,10.761,10.785,10.645,10.708,365206,0
2013-10-30,10.721,10.721,10.535,10.548,299583,0
2013-10-31,10.568,10.568,10.376,10.376,404500,0
2013-11-01,10.352,10.486,10.267,10.331,372877,0
2013-11-04,10.331,10.702,10.32,10.573,433013,0
2013-11-05,10.636,10.636,10.391,10.408,350169,0
2013-11-06,10.502,10.596,10.336,10.344,373187,0
2013-11-07,10.383,10.391,10.178,10.185,473106,0
2013-11-08,10.192,10.3,10.122,10.287,360191,0
2013-11-11,10.312,10.391,10.255,10.364,233967,0
2013-11-12,10.336,10.391,10.312,10.369,238664,0
2013-11-13,10.336,10.383,10.306,10.376,421895,0
2013-11-14,10.352,10.433,10.336,10.4,274842,0
2013-11-15,10.408,10.494,10.391,10.428,428943,0
2013-11-18,10.466,10.518,10.416,10.461,231620,0
2013-11-19,10.494,10.53,10.383,10.416,212512,0
2013-11-20,10.47,10.53,10.344,10.486,220655,0
2013-11-21,10.53,10.689,10.502,10.636,229594,0
2013-11-22,10.62,10.697,10.601,10.683,275156,0
2013-11-25,10.697,10.761,10.676,10.708,365516,0
2013-11-26,10.579,10.689,10.579,10.626,342140,0
2013-11-27,10.676,10.777,10.659,10.767,268735,0
2013-11-29,10.785,10.855,10.767,10.836,181428,0
2013-12-02,10.848,10.848,10.601,10.651,429570,0
2013-12-03,10.604,10.697,10.596,10.689,1069455,0
2013-12-04,10.636,10.746,10.601,10.697,336700,0
2013-12-05,10.664,10.777,10.601,10.62,253858,0
2013-12-06,10.714,10.855,10.659,10.721,272173,0
2013-12-09,10.761,10.761,10.664,10.729,227237,0
2013-12-10,10.714,10.767,10.67,10.736,381023,0
2013-12-11,10.746,10.798,10.626,10.683,416725,0
2013-12-12,10.636,10.702,10.533,10.561,380796,0
2013-12-13,10.551,10.682,10.462,10.577,267246,0
2013-12-16,10.533,10.658,10.526,10.585,334772,0
2013-12-17,10.619,10.644,10.539,10.561,243788,0
2013-12-18,10.585,10.714,10.551,10.714,239798,0
2013-12-19,10.714,10.73,10.603,10.626,287143,0
2013-12-20,10.651,10.82,10.61,10.788,420431,0
2013-12-23,10.839,10.839,10.689,10.736,248185,0
2013-12-24,10.73,10.82,10.626,10.813,94396,0
2013-12-26,10.813,10.826,10.698,10.714,201291,0
2013-12-27,10.689,10.788,10.658,10.714,230746,0
2013-12-30,10.669,10.755,10.644,10.723,244094,0
2013-12-31,10.763,10.788,10.722,10.747,285826,0
2014-01-02,10.702,10.806,10.594,10.709,412453,0
2014-01-03,10.788,10.806,10.723,10.768,313020,0
2014-01-06,10.78,10.826,10.748,10.755,213719,0
2014-01-07,10.748,10.791,10.676,10.768,269794,0
2014-01-08,10.794,10.813,10.676,10.801,228637,0
2014-01-09,10.801,10.826,10.698,10.748,220655,0
2014-01-10,10.714,10.773,10.664,10.736,257598,0
2014-01-13,10.709,10.806,10.632,10.651,212229,0
2014-01-14,10.676,10.709,10.619,10.626,190244,0
2014-01-15,10.626,10.676,10.6,10.664,331086,0
2014-01-16,10.664,10.702,10.61,10.626,171679,0
2014-01-17,10.636,10.636,10.526,10.571,278363,0
2014-01-21,10.577,10.698,10.506,10.619,298560,0
2014-01-22,10.651,10.676,10.561,10.6,280918,0
2014-01-23,10.603,10.651,10.594,10.61,189016,0
2014-01-24,10.61,10.619,10.401,10.496,320501,0
2014-01-27,10.546,10.626,10.174,10.28,465024,0
2014-01-28,10.28,10.434,10.265,10.43,301014,0
2014-01-29,10.364,10.419,10.265,10.272,247489,0
2014-01-30,10.33,10.499,10.292,10.434,157104,0
2014-01-31,10.298,10.401,10.247,10.311,248794,0
2014-02-03,10.286,10.347,9.647,9.834,1130458,0
2014-02-04,9.855,10,9.809,9.933,267859,0
2014-02-05,9.855,9.973,9.817,9.923,240213,0
2014-02-06,9.966,10.051,9.906,9.959,213961,0
2014-02-07,10,10.036,9.88,9.948,264367,0
2014-02-10,9.948,9.953,9.828,9.939,275492,0
2014-02-11,9.966,10.102,9.948,10.09,205844,0
2014-02-12,10.102,10.168,10.052,10.109,199271,0
2014-02-13,10.059,10.26,9.966,10.214,228447,0
2014-02-14,10.228,10.253,10.174,10.233,155525,0
2014-02-18,10.214,10.422,10.2,10.383,275119,0
2014-02-19,10.351,10.397,10.109,10.135,253637,0
2014-02-20,10.168,10.305,10.135,10.272,188321,0
2014-02-21,10.311,10.391,10.252,10.336,299845,0
2014-02-24,10.318,10.442,10.311,10.416,294158,0
2014-02-25,10.43,10.447,10.046,10.149,660497,0
2014-02-26,10.123,10.2,10.023,10.084,341607,0
2014-02-27,10.09,10.298,9.992,10.292,273115,0
2014-02-28,10.33,10.364,10.214,10.318,257678,0
2014-03-03,10.292,10.401,10.221,10.351,264570,0
2014-03-04,10.376,10.376,10.116,10.143,653645,0
2014-03-05,10.102,10.143,10.023,10.084,372999,0
2014-03-06,9.933,9.933,9.504,9.64,2135842,0
2014-03-07,9.673,9.687,9.3534,9.3786,978380,0
2014-03-10,9.3408,9.509,9.2602,9.3864,849769,0
2014-03-11,9.4301,9.4826,9.2679,9.3408,519030,0
2014-03-12,9.3204,9.4379,9.2893,9.3864,600870,0
2014-03-13,9.4525,9.513,9.2128,9.4049,793922,0
2014-03-14,9.4321,9.4855,9.3398,9.399,479653,0
2014-03-17,9.4661,9.4991,9.3136,9.3524,485803,0
2014-03-18,9.3524,9.3864,9.2786,9.3398,481368,0
2014-03-19,9.3398,9.3398,9.2251,9.2388,499117,0
2014-03-20,9.2128,9.3252,9.1987,9.3252,362179,0
2014-03-21,9.3718,9.4437,9.3447,9.4194,1207109,0
2014-03-24,9.3864,9.4583,9.3252,9.399,323156,0
2014-03-25,9.4398,9.4583,9.3718,9.4194,247227,0
2014-03-26,9.4321,9.4398,9.3252,9.333,381690,0
2014-03-27,9.3398,9.4136,9.2786,9.3252,234157,0
2014-03-28,9.3058,9.3786,9.2427,9.2873,378482,0
2014-03-31,9.3592,9.3592,9.2053,9.2128,708671,0
2014-04-01,9.2128,9.3447,9.2128,9.3252,455063,0
2014-04-02,9.3184,9.3718,9.2786,9.333,444778,0
2014-04-03,9.366,9.4078,9.3223,9.3524,418830,0
2014-04-04,9.366,9.3718,9.2251,9.266,517102,0
2014-04-07,9.2786,9.2786,9.1712,9.1797,523893,0
2014-04-08,9.1646,9.2592,9.0588,9.1183,587126,0
2014-04-09,9.0805,9.1797,9.072,9.1712,442870,0
2014-04-10,9.1797,9.1797,9.072,9.0862,477263,0
2014-04-11,9.0455,9.1324,9.0304,9.054,376593,0
2014-04-14,9.1258,9.1448,9.054,9.1116,293258,0
2014-04-15,9.1116,9.1646,9.0191,9.0862,429496,0
2014-04-16,9.1258,9.2388,9.0588,9.2128,316805,0
2014-04-17,9.2128,9.2534,9.1183,9.1911,318516,0
2014-04-21,9.2128,9.2534,9.1183,9.1533,291768,0
2014-04-22,9.1599,9.2388,9.1116,9.2185,328238,0
2014-04-23,9.1797,9.333,9.1797,9.2446,337597,0
2014-04-24,9.2718,9.2941,9.1533,9.1911,309940,0
2014-04-25,9.1533,9.2873,9.1116,9.1599,247976,0
2014-04-28,9.1599,9.1797,9.0323,9.037,434537,0
2014-04-29,9.072,9.0984,8.9803,9.0059,384908,0
2014-04-30,9.0191,9.0191,8.8848,8.9648,411730,0
2014-05-01,8.9059,9.0059,8.8527,8.8995,428116,0
2014-05-02,8.8848,9.0105,8.8848,8.9179,258554,0
2014-05-05,8.9115,8.9455,8.8636,8.9115,311356,0
2014-05-06,8.8995,8.9059,8.8104,8.8104,338956,0
2014-05-07,8.8104,8.8104,8.719,8.7461,369109,0
2014-05-08,8.7108,8.7994,8.684,8.6921,439417,0
2014-05-09,8.6921,8.7377,8.5516,8.7,582448,0
2014-05-12,8.6107,8.9721,8.6107,8.9262,549565,0
2014-05-13,8.8802,9.037,8.7108,8.7994,572324,0
2014-05-14,8.8527,8.8527,8.6259,8.6375,550856,0
2014-05-15,8.5775,8.6464,8.5454,8.6107,499250,0
2014-05-16,8.6464,8.7046,8.5713,8.7,385233,0
2014-05-19,8.6375,8.8527,8.6312,8.8462,554626,0
2014-05-20,8.7644,8.8903,8.7644,8.8802,494495,0
2014-05-21,8.9115,8.9344,8.7304,8.8186,397993,0
2014-05-22,8.8636,8.9381,8.7644,8.8848,291699,0
2014-05-23,8.8527,9.0059,8.8104,9.0059,302404,0
2014-05-27,9.0059,9.0455,8.9262,8.9583,447008,0
2014-05-28,8.9381,9.0267,8.9078,8.9648,303839,0
2014-05-29,9.0323,9.0588,8.9216,8.9455,320036,0
2014-05-30,8.9455,8.9583,8.8315,8.8802,849098,0
2014-06-02,8.8802,8.9115,8.8067,8.8802,443057,0
2014-06-03,8.8848,8.9115,8.8104,8.8903,362021,0
2014-06-04,8.8995,8.8995,8.8104,8.8729,410086,0
2014-06-05,8.8729,8.9381,8.8186,8.9262,349081,0
2014-06-06,8.9721,9.0805,8.9262,9.037,383843,0
2014-06-09,9.0105,9.0588,8.9115,9.037,471841,0
2014-06-10,9.0323,9.037,8.9455,8.9917,366559,0
2014-06-11,8.9851,9.0105,8.9317,8.9917,528929,0
2014-06-12,8.9851,9.1212,8.9445,9.1146,550051,0
2014-06-13,9.1088,9.1362,9.0059,9.0654,487358,0
2014-06-16,9.1022,9.1684,9.0333,9.1146,434336,0
2014-06-17,9.1146,9.266,9.0748,9.1495,534307,0
2014-06-18,9.1212,9.2796,9.1088,9.2388,594420,0
2014-06-19,9.2043,9.2796,9.1495,9.2043,337109,0
2014-06-20,9.2446,9.266,9.157,9.2388,643044,0
2014-06-23,9.2534,9.2922,9.1627,9.1892,511755,0
2014-06-24,9.1892,9.3077,9.1892,9.1967,441854,0
2014-06-25,9.1627,9.2873,9.1212,9.2446,450893,0
2014-06-26,9.368,9.772,9.2534,9.616,1313818,0
2014-06-27,9.548,9.702,9.4457,9.67,8216825,0
2014-06-30,9.726,9.726,9.573,9.588,799640,0
2014-07-01,9.594,9.793,9.594,9.643,637464,0
2014-07-02,9.623,9.73,9.616,9.643,369721,0
2014-07-03,9.711,9.711,9.588,9.594,177499,0
2014-07-07,9.596,9.62,9.4923,9.54,390077,0
2014-07-08,9.505,9.505,9.3145,9.368,393729,0
2014-07-09,9.3816,9.4845,9.3757,9.4845,314720,0
2014-07-10,9.3903,9.4457,9.3388,9.402,207015,0
2014-07-11,9.4233,9.4845,9.3631,9.3903,223897,0
2014-07-14,9.4369,9.4991,9.3757,9.4563,215012,0
2014-07-15,9.4505,9.6,9.4175,9.548,397730,0
2014-07-16,9.54,9.588,9.4233,9.4369,346276,0
2014-07-17,9.3903,9.4651,9.267,9.2796,323965,0
2014-07-18,9.2534,9.3903,9.2534,9.3204,209819,0
2014-07-21,9.3145,9.3272,9.2718,9.2873,143761,0
2014-07-22,9.2796,9.3417,9.232,9.2446,243562,0
2014-07-23,9.2251,9.3476,9.2175,9.3272,144563,0
2014-07-24,9.3272,9.3816,9.2796,9.3544,189924,0
2014-07-25,9.3272,9.4709,9.299,9.4292,211694,0
2014-07-28,9.402,9.4923,9.3757,9.4292,288535,0
2014-07-29,9.4175,9.4709,9.368,9.3816,272180,0
2014-07-30,9.3757,9.4369,9.3145,9.3145,246705,0
2014-07-31,9.2251,9.266,9.0333,9.054,432167,0
2014-08-01,9.038,9.0852,8.9574,9.0607,220246,0
2014-08-04,9.0748,9.2119,9.0201,9.0748,222701,0
2014-08-05,9.0474,9.1212,8.9721,8.9917,202952,0
2014-08-06,8.9638,9.1684,8.9574,9.1022,160156,0
2014-08-07,9.141,9.2378,9.0201,9.054,157083,0
2014-08-08,9.0105,9.1362,9.0105,9.1022,141292,0
2014-08-11,9.1088,9.1769,9.0814,9.1146,180465,0
2014-08-12,9.1769,9.2388,9.0748,9.1088,335866,0
2014-08-13,9.141,9.1845,9.0748,9.0871,215554,0
2014-08-14,9.1362,9.1769,9.054,9.1627,244521,0
2014-08-15,9.2175,9.3204,9.1769,9.2119,225101,0
2014-08-18,9.2922,9.402,9.2534,9.3631,371010,0
2014-08-19,9.402,9.4845,9.3204,9.4233,282597,0
2014-08-20,9.4292,9.4923,9.3816,9.4845,163645,0
2014-08-21,9.526,9.54,9.4651,9.54,221539,0
2014-08-22,9.519,9.54,9.4651,9.4991,193555,0
2014-08-25,9.54,9.588,9.4845,9.4923,184191,0
2014-08-26,9.54,9.553,9.4845,9.513,164706,0
2014-08-27,9.567,9.573,9.4505,9.4991,293775,0
2014-08-28,9.4709,9.643,9.4505,9.623,348924,0
2014-08-29,9.663,9.772,9.623,9.753,261501,0
2014-09-02,9.793,9.793,9.676,9.676,203929,0
2014-09-03,9.711,9.779,9.627,9.627,192620,0
2014-09-04,9.692,9.728,9.616,9.651,209007,0
2014-09-05,9.663,9.738,9.623,9.738,215408,0
2014-09-08,9.759,9.779,9.692,9.697,219114,0
2014-09-09,9.676,9.738,9.588,9.616,200929,0
2014-09-10,9.616,9.616,9.4845,9.519,343379,0
2014-09-11,9.56,9.624,9.513,9.548,275151,0
2014-09-12,9.575,9.651,9.541,9.624,301515,0
2014-09-15,9.597,9.653,9.548,9.56,208143,0
2014-09-16,9.584,9.631,9.4913,9.4981,279751,0
2014-09-17,9.532,9.589,9.4428,9.4496,204758,0
2014-09-18,9.4787,9.568,9.4428,9.4981,143329,0
2014-09-19,9.584,9.758,9.2941,9.3087,676925,0
2014-09-22,9.3087,9.3864,9.2728,9.3291,213957,0
2014-09-23,9.3291,9.3786,9.266,9.3009,170972,0
2014-09-24,9.2941,9.366,9.2602,9.3087,178537,0
2014-09-25,9.3223,9.366,9.3087,9.3437,292928,0
2014-09-26,9.366,9.4146,9.3379,9.4146,252608,0
2014-09-29,9.3379,9.399,9.2805,9.366,294830,0
2014-09-30,9.4068,9.4068,9.0559,9.0559,517969,0
2014-10-01,9.0984,9.1835,9.0559,9.1552,298319,0
2014-10-02,9.1759,9.2043,9.0559,9.105,157367,0
2014-10-03,9.1759,9.266,9.0626,9.1958,180137,0
2014-10-06,9.1958,9.2043,9.1268,9.1759,144052,0
2014-10-07,9.1268,9.1552,9.0342,9.0984,214892,0
2014-10-08,9.0692,9.1032,8.9022,9.0285,270220,0
2014-10-09,9.0125,9.0125,8.8867,8.9519,260495,0
2014-10-10,8.9721,8.9721,8.7598,8.7681,340148,0
2014-10-13,8.8177,8.8315,8.6715,8.6768,214190,0
2014-10-14,8.7,8.7046,8.5937,8.6339,314339,0
2014-10-15,8.6062,8.6339,8.1713,8.438,800998,0
2014-10-16,8.3533,8.7,8.2356,8.6822,343544,0
2014-10-17,8.7681,8.9993,8.6912,8.9927,283349,0
2014-10-20,8.9307,8.9927,8.8581,8.9152,234717,0
2014-10-21,8.9519,9.0125,8.8196,8.9574,200712,0
2014-10-22,8.9574,9.1116,8.9574,9.0209,208661,0
2014-10-23,9.0984,9.105,8.9152,8.9307,253740,0
2014-10-24,8.9152,8.9803,8.882,8.9574,212723,0
2014-10-27,8.9152,8.9721,8.8177,8.882,355675,0
2014-10-28,8.8039,8.9927,8.8039,8.9436,200458,0
2014-10-29,8.9519,9.0342,8.8581,9.0209,208835,0
2014-10-30,9.0209,9.0209,8.8867,8.9307,194417,0
2014-10-31,8.9307,9.0852,8.8747,9.0285,221093,0
2014-11-03,9.0408,9.09,8.9851,9.0125,168081,0
2014-11-04,8.9993,9.0493,8.9152,9.0342,167663,0
2014-11-05,9.0692,9.0692,8.9307,8.9927,110375,0
2014-11-06,9.0342,9.0342,8.9022,8.9519,158255,0
2014-11-07,8.9851,9.0852,8.7819,8.9638,217136,0
2014-11-10,8.9638,9.1192,8.9519,9.1116,133812,0
2014-11-11,9.0852,9.2043,9.0692,9.1476,138379,0
2014-11-12,9.1618,9.2043,9.105,9.2043,80612,0
2014-11-13,9.232,9.2728,9.1476,9.1618,163772,0
2014-11-14,9.2534,9.2534,9.1268,9.1665,159199,0
2014-11-17,9.1476,9.232,9.1391,9.232,169137,0
2014-11-18,9.232,9.3379,9.1618,9.2941,186824,0
2014-11-19,9.2728,9.366,9.2728,9.3009,165095,0
2014-11-20,9.266,9.3932,9.2534,9.3786,162887,0
2014-11-21,9.399,9.4214,9.2388,9.2446,219276,0
2014-11-24,9.2893,9.3505,9.2893,9.3291,245332,0
2014-11-25,9.3709,9.3786,9.3009,9.3379,231748,0
2014-11-26,9.3379,9.3932,9.3107,9.3786,236400,0
2014-11-28,9.3573,9.4068,9.2893,9.3786,138219,0
2014-12-01,9.3864,9.3864,9.1391,9.1476,229870,0
2014-12-02,9.2805,9.2941,9.1268,9.232,163033,0
2014-12-03,9.2602,9.3359,9.1391,9.1759,295636,0
2014-12-04,9.2109,9.266,9.1759,9.1892,211892,0
2014-12-05,9.1835,9.2109,8.9851,9.0408,274399,0
2014-12-08,8.9851,9.0493,8.7772,8.8315,397412,0
2014-12-09,8.7772,8.9638,8.7396,8.9354,330901,0
2014-12-10,8.9022,8.9574,8.6545,8.6912,441670,0
2014-12-11,8.7206,8.8535,8.5247,8.5749,521550,0
2014-12-12,8.5105,8.5829,8.4164,8.4319,414396,0
2014-12-15,8.4241,8.6259,8.381,8.387,520314,0
2014-12-16,8.3006,8.381,8.1001,8.1628,544836,0
2014-12-17,8.1628,8.4828,8.1252,8.4665,320542,0
2014-12-18,8.5534,8.8342,8.5247,8.7782,447253,0
2014-12-19,8.7046,8.792,8.6329,8.7836,1020425,0
2014-12-22,8.7414,8.7414,8.2297,8.3299,632629,0
2014-12-23,8.3447,8.495,8.2791,8.3447,397370,0
2014-12-24,8.3006,8.3948,8.3006,8.3093,180918,0
2014-12-26,8.3741,8.4891,8.3299,8.4595,291098,0
2014-12-29,8.4086,8.5454,8.3948,8.5328,253306,0
2014-12-30,8.5033,8.5534,8.381,8.5177,429890,0
2014-12-31,8.5033,8.6545,8.3948,8.4891,495569,0
2015-01-02,8.5033,8.6617,8.4828,8.6411,257424,0
2015-01-05,8.6411,8.8425,8.6411,8.7506,216326,0
2015-01-06,8.7836,8.8067,8.4129,8.4536,296409,0
2015-01-07,8.5033,8.6035,8.4536,8.4665,204940,0
2015-01-08,8.5829,8.5829,8.4828,8.5105,192275,0
2015-01-09,8.5033,8.5033,8.2807,8.3741,493213,0
2015-01-12,8.3594,8.3767,8.2081,8.2435,376819,0
2015-01-13,8.2435,8.2937,8.1418,8.157,353675,0
2015-01-14,8.121,8.1418,7.8505,8.0054,324411,0
2015-01-15,7.9971,8.049,7.7962,7.8676,460685,0
2015-01-16,7.8319,7.904,7.7308,7.8676,695615,0
2015-01-20,7.8676,7.9406,7.7745,7.9186,200046,0
2015-01-21,7.9186,7.9406,7.81,7.9406,186155,0
2015-01-22,7.9762,7.9762,7.8895,7.8895,260250,0
2015-01-23,7.9333,7.9406,7.8028,7.8676,255453,0
2015-01-26,7.8829,7.9333,7.7962,7.8255,227511,0
2015-01-27,7.8255,7.9762,7.8255,7.8829,874352,0
2015-01-28,7.9686,8.0054,7.9291,7.9619,607749,0
2015-01-29,7.9686,8.0121,7.8392,7.9259,477854,0
2015-01-30,7.9259,7.9333,7.7962,7.8603,412586,0
2015-02-02,7.8467,7.8829,7.8004,7.8319,1139891,0
2015-02-03,7.8255,8.1343,7.8255,8.121,258709,0
2015-02-04,8.0916,8.1561,8.049,8.1068,157417,0
2015-02-05,8.1068,8.2211,8.0775,8.1343,137508,0
2015-02-06,8.1713,8.3741,8.1628,8.3299,191138,0
2015-02-09,8.2366,8.3299,8.2297,8.2505,128696,0
2015-02-10,8.2867,8.3369,8.157,8.1795,125251,0
2015-02-11,8.1343,8.2297,8.0054,8.2005,305423,0
2015-02-12,8.2366,8.3525,8.2211,8.3153,152213,0
2015-02-13,8.3594,8.5177,8.3006,8.4828,254069,0
2015-02-17,8.4891,8.6259,8.4449,8.5615,197984,0
2015-02-18,8.5328,8.6411,8.5177,8.5686,146208,0
2015-02-19,8.6196,8.6329,8.5534,8.6196,100680,0
2015-02-20,8.6196,8.6196,8.5534,8.591,93738,0
2015-02-23,8.591,8.6116,8.5177,8.5615,102430,0
2015-02-24,8.5534,8.6411,8.5454,8.6196,101377,0
2015-02-25,8.6329,8.6617,8.5686,8.6473,152526,0
2015-02-26,8.6259,8.6912,8.5615,8.6035,236750,0
2015-02-27,8.591,8.7331,8.5534,8.7278,242669,0
2015-03-02,8.7626,8.7626,8.6617,8.7331,159177,0
2015-03-03,8.7331,8.8003,8.7206,8.792,166796,0
2015-03-04,8.7506,8.8132,8.6706,8.7626,115262,0
2015-03-05,8.7552,8.7552,8.6706,8.6912,173724,0
2015-03-06,8.6759,8.7118,8.6329,8.6617,194780,0
2015-03-09,8.6473,8.8425,8.6329,8.8205,327635,0
2015-03-10,8.8508,8.9519,8.8067,8.8857,555249,0
2015-03-11,8.9519,9.1098,8.9216,9.0739,564670,0
2015-03-12,9.124,9.124,8.9945,9.0087,294525,0
2015-03-13,8.9945,9.0229,8.7046,8.9519,420731,0
2015-03-16,8.8287,8.986,8.7626,8.8067,413111,0
2015-03-17,8.8067,8.8802,8.7331,8.8425,278456,0
2015-03-18,8.9907,8.9907,8.8067,8.9169,222508,0
2015-03-19,8.9243,8.9243,8.8067,8.8425,168498,0
2015-03-20,8.883,8.9767,8.6948,8.8729,790327,0
2015-03-23,8.9022,8.9317,8.8564,8.894,199476,0
2015-03-24,8.9087,8.9464,8.8564,8.9317,530813,0
2015-03-25,8.9602,9.1249,8.9464,9.1022,521520,0
2015-03-26,9.0654,9.1845,9.0654,9.1174,210792,0
2015-03-27,9.1552,9.1618,9.0946,9.1174,172941,0
2015-03-30,9.1552,9.1769,9.0946,9.1324,106135,0
2015-03-31,9.1476,9.1684,9.0871,9.1249,172282,0
2015-04-01,9.1769,9.2061,9.0871,9.1382,176984,0
2015-04-02,9.1476,9.1552,9.0209,9.0946,127819,0
2015-04-06,8.9841,9.1324,8.9464,9.1098,110312,0
2015-04-07,9.0871,9.2592,8.9983,9.1987,139344,0
2015-04-08,9.1987,9.2061,8.9841,9.0871,262511,0
2015-04-09,9.0578,9.2061,9.0578,9.2061,176890,0
2015-04-10,9.23,9.2728,9.1174,9.2128,129437,0
2015-04-13,9.23,9.2592,9.073,9.1382,212946,0
2015-04-14,9.1022,9.1552,9.0578,9.1382,98458,0
2015-04-15,9.1476,9.2061,9.0578,9.1324,150371,0
2015-04-16,9.1324,9.1324,8.9841,9.0871,151704,0
2015-04-17,9.0342,9.1552,8.9983,9.0512,178193,0
2015-04-20,9.0805,9.1249,9.0512,9.1098,75995,0
2015-04-21,9.1476,9.1684,9.0209,9.0247,84695,0
2015-04-22,9.0342,9.1174,8.9983,9.1022,145855,0
2015-04-23,9.1022,9.1684,9.1022,9.1684,121087,0
2015-04-24,9.2061,9.2061,9.0682,9.1249,108967,0
2015-04-27,9.1022,9.1324,8.9983,9.1098,211597,0
2015-04-28,9.0805,9.1249,8.9983,9.1174,161458,0
2015-04-29,9.1022,9.1249,9.0125,9.0578,160282,0
2015-04-30,9.0427,9.1382,8.9983,9.1249,237998,0
2015-05-01,9.1382,9.1769,9.0059,9.0285,122837,0
2015-05-04,9.0209,9.1552,8.9087,8.9602,168900,0
2015-05-05,8.9602,8.9983,8.8342,8.9243,250524,0
2015-05-06,8.9317,8.9317,8.701,8.7819,242945,0
2015-05-07,8.8425,8.8425,8.6205,8.7819,171784,0
2015-05-08,8.7819,8.7819,8.6339,8.6491,175905,0
2015-05-11,8.7543,8.8342,8.6732,8.7984,177388,0
2015-05-12,8.8067,8.9087,8.7543,8.894,159513,0
2015-05-13,8.9087,8.9087,8.7984,8.8287,127011,0
2015-05-14,8.8342,8.9243,8.8122,8.9243,166611,0
2015-05-15,8.9317,9.0097,8.9317,8.9767,122649,0
2015-05-18,8.9464,9.1382,8.8867,9.1022,202238,0
2015-05-19,9.3107,9.3544,9.1324,9.1987,442389,0
2015-05-20,9.1987,9.2893,9.1845,9.2805,164860,0
2015-05-21,9.265,9.2805,9.2213,9.2213,156376,0
2015-05-22,9.1769,9.2893,9.1684,9.2728,136576,0
2015-05-26,9.2805,9.3689,9.23,9.3252,184495,0
2015-05-27,9.3466,9.3466,9.2427,9.3175,83776,0
2015-05-28,9.3029,9.4282,9.2893,9.4146,137018,0
2015-05-29,9.4224,9.4224,9.3029,9.3252,122702,0
2015-06-01,9.3544,9.3631,9.2427,9.2514,139810,0
2015-06-02,9.23,9.3544,9.2213,9.3544,81430,0
2015-06-03,9.3544,9.3922,9.265,9.3777,157319,0
2015-06-04,9.3466,9.3689,9.2805,9.3689,98997,0
2015-06-05,9.3631,9.4282,9.2951,9.4068,112464,0
2015-06-08,9.4146,9.4224,9.2728,9.3029,102903,0
2015-06-09,9.3252,9.3466,9.2061,9.2805,129445,0
2015-06-10,9.2805,9.333,9.0966,9.2592,242128,0
2015-06-11,9.3039,9.3126,9.2291,9.2417,232570,0
2015-06-12,9.2737,9.3427,9.2417,9.3039,146609,0
2015-06-15,9.2291,9.3349,9.175,9.2961,137306,0
2015-06-16,9.265,9.265,9.175,9.2291,99835,0
2015-06-17,9.2359,9.3718,9.2291,9.2961,149885,0
2015-06-18,9.3272,9.3796,9.2514,9.3126,100885,0
2015-06-19,9.3184,9.3573,9.1523,9.1883,183950,0
2015-06-22,9.1589,9.1825,9.1126,9.1523,122503,0
2015-06-23,9.1362,9.2291,9.1116,9.1883,69391,0
2015-06-24,9.1296,9.1977,9.105,9.1977,90401,0
2015-06-25,9.1977,9.2737,9.1589,9.1977,95119,0
2015-06-26,9.2043,9.2043,9.0597,9.105,124730,0
2015-06-29,9.0834,9.0834,8.8159,8.9004,215918,0
2015-06-30,8.9684,9.09,8.8076,8.8159,238291,0
2015-07-01,8.7846,9.0446,8.7543,8.8076,155519,0
2015-07-02,8.8159,8.8159,8.701,8.7543,103635,0
2015-07-06,8.7162,8.7543,8.6786,8.7162,68914,0
2015-07-07,8.701,8.7162,8.6178,8.685,101669,0
2015-07-08,8.6786,8.685,8.5481,8.5784,102062,0
2015-07-09,8.6625,8.7082,8.5641,8.5865,91057,0
2015-07-10,8.6088,8.701,8.5561,8.5865,83326,0
2015-07-13,8.5641,8.701,8.5561,8.5641,120667,0
2015-07-14,8.6482,8.9068,8.5641,8.8609,159142,0
2015-07-15,8.9004,8.9684,8.8315,8.8544,58096,0
2015-07-16,8.8609,8.9907,8.8609,8.9592,94201,0
2015-07-17,8.9907,9.0663,8.8076,8.8839,105731,0
2015-07-20,8.9307,8.9307,8.7082,8.7313,82803,0
2015-07-21,8.7617,8.8076,8.7082,8.7543,74942,0
2015-07-22,8.7543,8.7699,8.6482,8.7252,110448,0
2015-07-23,8.7162,8.7699,8.6321,8.6715,95119,0
2015-07-24,8.6938,8.7252,8.4268,8.4492,165738,0
2015-07-27,8.4579,8.5105,8.3041,8.3732,207663,0
2015-07-28,8.3732,8.4942,8.3343,8.4942,107696,0
2015-07-29,9.0834,9.1212,8.8609,9.0446,397902,0
2015-07-30,9.0597,9.1655,8.9907,9.1362,245266,0
2015-07-31,9.1825,9.1977,9.1126,9.1362,215260,0
2015-08-03,9.175,9.1854,8.9684,8.9841,192957,0
2015-08-04,8.9592,9.1212,8.9225,9.0984,179100,0
2015-08-05,9.0663,9.3349,9.0304,9.0663,202554,0
2015-08-06,9.1438,9.1655,9.0134,9.0984,124760,0
2015-08-07,9.1977,9.3184,9.0361,9.2203,142547,0
2015-08-10,9.2893,9.502,9.2737,9.4874,191025,0
2015-08-11,9.4719,9.541,9.3952,9.4719,167364,0
2015-08-12,9.4253,9.4418,9.3039,9.4117,126169,0
2015-08-13,9.4418,9.4651,9.2514,9.3039,91711,0
2015-08-14,9.2737,9.3893,9.2737,9.3184,101800,0
2015-08-17,9.3272,9.3427,9.2592,9.3126,98001,0
2015-08-18,9.3126,9.3893,9.2514,9.3718,191679,0
2015-08-19,9.3126,9.3952,9.2961,9.3495,109662,0
2015-08-20,9.2737,9.3495,9.2359,9.2737,125907,0
2015-08-21,9.2359,9.3349,9.1126,9.1523,177923,0
2015-08-24,8.8159,9.2893,8.7782,9.0067,326988,0
2015-08-25,9.175,9.2359,9.0834,9.1438,194956,0
2015-08-26,9.2961,9.3893,9.105,9.3495,272518,0
2015-08-27,9.3796,9.532,9.366,9.3893,226793,0
2015-08-28,9.4253,9.51,9.3952,9.4651,140975,0
2015-08-31,9.4117,9.541,9.3952,9.51,204257,0
2015-09-01,9.4563,9.549,9.4253,9.4418,191679,0
2015-09-02,9.4651,9.502,9.433,9.4719,217753,0
2015-09-03,9.4787,9.532,9.4253,9.4496,144774,0
2015-09-04,9.4253,9.4651,9.366,9.4496,71929,0
2015-09-08,9.4651,9.519,9.3184,9.3349,164295,0
2015-09-09,9.3796,9.3796,9.2417,9.2961,138879,0
2015-09-10,9.2961,9.3796,9.2592,9.3272,168795,0
2015-09-11,9.366,9.3981,9.107,9.2796,157432,0
2015-09-14,9.2893,9.3184,9.0531,9.0909,168770,0
2015-09-15,9.1618,9.1618,8.9041,9.0758,214368,0
2015-09-16,9.0994,9.1929,9.0209,9.1552,136925,0
2015-09-17,9.1863,9.1929,8.9739,9.0758,215581,0
2015-09-18,9.0351,9.0531,8.6589,8.6751,1060374,0
2015-09-21,8.7377,8.8564,8.7377,8.8315,165202,0
2015-09-22,8.793,8.895,8.793,8.8564,133359,0
2015-09-23,8.9105,8.9657,8.7846,8.8168,94548,0
2015-09-24,8.7469,8.8352,8.7424,8.8021,87192,0
2015-09-25,8.895,8.9973,8.849,8.9041,132723,0
2015-09-28,8.9188,8.9188,8.6044,8.6124,279327,0
2015-09-29,8.6124,8.7144,8.4561,8.463,363394,0
2015-09-30,8.6518,8.7144,8.5498,8.5731,222520,0
2015-10-01,8.6044,8.9889,8.5811,8.9823,152338,0
2015-10-02,8.9188,9.0125,8.6357,8.6589,186855,0
2015-10-05,8.6518,8.8564,8.6447,8.7699,152469,0
2015-10-06,8.849,9.0597,8.8398,9.0597,141257,0
2015-10-07,9.1618,9.1929,9.0531,9.1146,82409,0
2015-10-08,9.1788,9.2099,9.1146,9.1863,112088,0
2015-10-09,9.2099,9.2099,9.123,9.1466,87250,0
2015-10-12,9.1863,9.264,9.1372,9.233,111998,0
2015-10-13,9.2165,9.366,9.1929,9.264,104447,0
2015-10-14,9.2251,9.264,9.107,9.1618,90307,0
2015-10-15,9.1863,9.3116,9.1693,9.2796,305313,0
2015-10-16,9.3116,9.3981,9.2951,9.3816,82664,0
2015-10-19,9.366,9.4214,9.2796,9.4136,89521,0
2015-10-20,9.4049,9.4923,9.3349,9.4835,61293,0
2015-10-21,9.4991,9.507,9.3583,9.3816,114762,0
2015-10-22,9.4136,9.523,9.4136,9.4767,91581,0
2015-10-23,9.562,9.593,9.3816,9.4457,111069,0
2015-10-26,9.4602,9.523,9.2893,9.3505,92727,0
2015-10-27,9.3272,9.4049,9.0125,9.0909,168006,0
2015-10-28,9.0994,9.1306,8.8811,9.0295,211183,0
2015-10-29,8.9739,9.1306,8.9574,9.0209,139601,0
2015-10-30,9.0446,9.107,8.8315,8.9973,228506,0
2015-11-02,9.0295,9.037,8.8564,8.927,236216,0
2015-11-03,8.895,8.9657,8.8564,8.927,145969,0
2015-11-04,8.9041,8.9823,8.8719,8.9418,149329,0
2015-11-05,8.9509,9.0209,8.9105,8.9657,118965,0
2015-11-06,8.9509,9.1788,8.8315,8.9973,258693,0
2015-11-09,8.9188,9.0125,8.9041,8.9509,142330,0
2015-11-10,8.9509,9.107,8.927,8.9509,175901,0
2015-11-11,8.9334,8.9739,8.849,8.8719,112088,0
2015-11-12,8.8628,8.895,8.8564,8.8564,142784,0
2015-11-13,8.8315,8.9105,8.793,8.849,142529,0
2015-11-16,8.8168,8.9973,8.7782,8.9739,79227,0
2015-11-17,9.0351,9.0351,8.9041,8.9509,89035,0
2015-11-18,8.9889,9.0295,8.9105,8.9973,82538,0
2015-11-19,9.0125,9.0758,8.9334,9.0125,86740,0
2015-11-20,9.0446,9.1306,9.0446,9.0843,94510,0
2015-11-23,9.107,9.2563,9.0994,9.2015,246464,0
2015-11-24,9.1552,9.2485,9.0673,9.107,140619,0
2015-11-25,9.1466,9.3272,9.107,9.2893,128647,0
2015-11-27,9.3272,9.3349,9.1693,9.2015,55407,0
2015-11-30,9.1788,9.3039,9.123,9.2388,195516,0
2015-12-01,9.2796,9.3505,9.2015,9.3349,136365,0
2015-12-02,9.3427,9.3816,9.1372,9.1929,96290,0
2015-12-03,9.2388,9.2388,9.0673,9.0673,103114,0
2015-12-04,9.1372,9.1372,9.0295,9.0909,113614,0
2015-12-07,9.0909,9.107,8.7296,8.9657,180486,0
2015-12-08,8.9418,8.9418,8.8076,8.8628,128597,0
2015-12-09,8.9105,8.9657,8.7144,8.7699,130174,0
2015-12-10,8.8168,8.8168,8.7233,8.7377,160745,0
2015-12-11,8.7856,8.8278,8.438,8.5275,331053,0
2015-12-14,8.495,8.5928,8.0741,8.131,520681,0
2015-12-15,8.1628,9.037,8.1227,8.9491,358837,0
2015-12-16,8.9973,9.3048,8.8766,9.0616,302531,0
2015-12-17,9.1523,9.233,8.9491,8.9648,197323,0
2015-12-18,8.8673,9.1022,8.7708,9.0465,517015,0
2015-12-21,9.1108,9.1108,8.8342,8.8434,141634,0
2015-12-22,8.8434,8.9491,8.8104,8.8913,112027,0
2015-12-23,8.9491,9.0786,8.9243,9.0701,118172,0
2015-12-24,9.1022,9.1278,9.0616,9.1022,53818,0
2015-12-28,9.0786,9.1022,8.8186,8.8839,151832,0
2015-12-29,8.9491,9.0134,8.7856,8.9648,170219,0
2015-12-30,8.9078,9.0134,8.7856,8.8104,93624,0
2015-12-31,8.8766,8.8783,8.6411,8.6572,160885,0
2016-01-04,8.5033,8.7296,8.5033,8.7225,95573,0
2016-01-05,8.7377,8.8039,8.6742,8.7617,85817,0
2016-01-06,8.6169,8.78,8.6169,8.7134,102548,0
2016-01-07,8.6008,8.6984,8.5596,8.5928,72918,0
2016-01-08,8.608,8.608,8.4225,8.4466,102028,0
2016-01-11,8.5033,8.5113,8.1227,8.2281,193127,0
2016-01-12,8.2523,8.2763,8.0255,8.1954,179950,0
2016-01-13,8.1954,8.3169,7.8716,7.9283,160793,0
2016-01-14,7.9364,8.2688,7.823,8.0013,147999,0
2016-01-15,7.8554,7.8554,7.6369,7.7341,151603,0
2016-01-19,7.7583,7.8472,7.6044,7.6691,200533,0
2016-01-20,7.4748,7.5315,7.0213,7.418,400775,0
2016-01-21,7.4424,7.7583,7.4424,7.6286,121469,0
2016-01-22,7.7421,7.877,7.5963,7.6612,114761,0
2016-01-25,7.6448,7.8068,7.6044,7.6612,117931,0
2016-01-26,7.7015,7.811,7.6846,7.7178,61378,0
2016-01-27,7.6935,7.904,7.6853,7.7745,106590,0
2016-01-28,7.8472,8.0901,7.7341,7.815,102647,0
2016-01-29,7.8797,7.9283,7.7987,7.8554,161987,0
2016-02-01,7.8068,7.8392,7.7663,7.7745,65316,0
2016-02-02,7.7097,7.7381,7.4666,7.5072,84384,0
2016-02-03,7.5153,7.6286,7.2885,7.4343,86503,0
2016-02-04,7.4343,7.5477,7.3128,7.41,124105,0
2016-02-05,7.4262,7.5801,7.4043,7.4666,82900,0
2016-02-08,7.4505,7.4586,7.2885,7.3372,67524,0
2016-02-09,7.2885,7.4128,7.1266,7.1429,75742,0
2016-02-10,7.1671,7.2156,7.0699,7.078,71116,0
2016-02-11,7.0456,7.1338,6.9512,7.0213,163163,0
2016-02-12,7.0456,7.24,7.0132,7.1995,81862,0
2016-02-16,7.2724,7.3372,7.1671,7.2643,83100,0
2016-02-17,7.3291,7.4585,7.2885,7.3857,93535,0
2016-02-18,7.4505,7.4748,7.3049,7.3615,57935,0
2016-02-19,7.5801,7.6682,7.41,7.4424,120887,0
2016-02-22,7.5882,7.6774,7.4424,7.5072,120118,0
2016-02-23,7.491,7.6286,7.4505,7.5234,121758,0
2016-02-24,7.4586,7.653,7.4586,7.5882,78056,0
2016-02-25,7.5559,7.6747,7.5559,7.6369,73055,0
2016-02-26,7.6369,7.7229,7.6126,7.6612,67855,0
2016-02-29,7.6935,7.9612,7.653,7.9612,104206,0
2016-03-01,7.9526,8.0456,7.8554,7.9612,88481,0
2016-03-02,7.9612,8.0825,7.8888,8.0096,68315,0
2016-03-03,8.034,8.2356,8.0013,8.1713,133836,0
2016-03-04,8.2117,8.4225,8.1552,8.2193,115015,0
2016-03-07,8.1552,8.3169,8.1552,8.2928,51875,0
2016-03-08,8.2599,8.3257,8.131,8.147,45599,0
2016-03-09,8.1795,8.2281,8.1068,8.1552,62667,0
2016-03-10,8.1628,8.4059,8.1068,8.1628,120666,0
2016-03-11,8.2356,8.5113,8.1143,8.2356,120550,0
2016-03-14,8.2928,8.5033,8.2193,8.4794,112371,0
2016-03-15,8.4708,8.4708,8.2599,8.3741,97298,0
2016-03-16,8.3896,8.4708,8.3291,8.4466,109163,0
2016-03-17,8.4466,8.9907,8.4466,8.8646,222245,0
2016-03-18,8.9326,9.2091,8.8564,9.0994,394724,0
2016-03-21,9.0834,9.141,8.9831,8.9907,101150,0
2016-03-22,8.9907,9.0408,8.8738,8.883,69519,0
2016-03-23,8.8149,8.9491,8.7304,8.7304,35818,0
2016-03-24,8.7644,8.8985,8.685,8.8149,71211,0
2016-03-28,8.8738,9.1249,8.8149,9.108,110348,0
2016-03-29,9.0163,9.1249,8.9657,9.1164,82251,0
2016-03-30,9.1164,9.158,8.8233,9.0578,109845,0
2016-03-31,9.1164,9.124,9.0578,9.0654,82526,0
2016-04-01,9.0654,9.2407,9.0654,9.2165,199316,0
2016-04-04,9.4,9.4,9.1665,9.2251,199875,0
2016-04-05,9.2091,9.3087,9.1324,9.141,52412,0
2016-04-06,9.0994,9.2893,9.0994,9.2592,52810,0
2016-04-07,9.2912,9.3505,9.0834,9.0994,81015,0
2016-04-08,9.1655,9.334,9.141,9.3252,108628,0
2016-04-11,9.367,9.467,9.2251,9.2504,73750,0
2016-04-12,9.2912,9.501,9.2747,9.4923,92162,0
2016-04-13,9.501,9.501,9.2592,9.334,128426,0
2016-04-14,9.334,9.4165,9.2407,9.2504,45597,0
2016-04-15,9.2504,9.3,9.2091,9.2251,44913,0
2016-04-18,9.2504,9.3252,9.2251,9.2844,34906,0
2016-04-19,9.3,9.3757,9.2747,9.3757,58199,0
2016-04-20,9.3175,9.3757,9.299,9.367,50175,0
2016-04-21,9.3427,9.4845,9.2091,9.2504,102780,0
2016-04-22,9.2592,9.3252,9.2251,9.2844,44102,0
2016-04-25,9.2407,9.3922,9.2251,9.367,62278,0
2016-04-26,9.3252,9.4641,9.2747,9.3845,64354,0
2016-04-27,9.4175,9.501,9.3427,9.4845,64918,0
2016-04-28,9.4253,9.501,9.3592,9.4428,44626,0
2016-04-29,9.3757,9.4923,9.3592,9.4175,60328,0
2016-05-02,9.4097,9.501,9.3175,9.334,64388,0
2016-05-03,9.3,9.4593,9.266,9.4515,109679,0
2016-05-04,9.434,9.4845,9.3757,9.467,44192,0
2016-05-05,9.4767,9.501,9.2339,9.2407,97925,0
2016-05-06,9.3505,9.3505,8.7488,8.7644,324625,0
2016-05-09,8.8315,8.9152,8.3291,8.5973,366551,0
2016-05-10,8.5641,8.7893,8.5471,8.7488,155052,0
2016-05-11,8.6804,9.1995,8.6804,8.9574,170194,0
2016-05-12,9.0163,9.0408,8.7735,8.8233,121239,0
2016-05-13,8.8398,8.9574,8.8149,8.8398,62201,0
2016-05-16,8.7893,8.9408,8.7893,8.8149,128384,0
2016-05-17,8.8646,8.9408,8.7893,8.8398,58951,0
2016-05-18,8.8738,8.9078,8.7893,8.8894,59417,0
2016-05-19,8.8738,8.8894,8.3714,8.4718,214150,0
2016-05-20,8.5973,8.8067,8.5775,8.7893,164598,0
2016-05-23,8.8149,9.0408,8.8067,8.9907,92318,0
2016-05-24,9.0408,9.1249,8.9993,9.0408,69134,0
2016-05-25,9.0408,9.1995,9.0408,9.141,98601,0
2016-05-26,9.1504,9.2091,9.1164,9.1324,47069,0
2016-05-27,9.141,9.1995,9.0834,9.141,73524,0
2016-05-31,9.2091,9.2592,9.0909,9.1995,99416,0
2016-06-01,9.2504,9.266,9.1504,9.2407,74614,0
2016-06-02,9.2339,9.3087,9.1324,9.1911,147693,0
2016-06-03,9.1845,9.2504,9.0408,9.2339,151068,0
2016-06-06,9.2592,9.266,9.158,9.158,198821,0
2016-06-07,9.1249,9.1779,9.0834,9.141,167939,0
2016-06-08,9.1249,9.158,9.0654,9.0909,216312,0
2016-06-09,9.1995,9.1995,9.0077,9.1504,181782,0
2016-06-10,9.1249,9.1324,8.9657,9.1164,268977,0
2016-06-13,9.1674,9.2291,9.073,9.2203,122235,0
2016-06-14,9.1599,9.2407,8.9955,9.0559,142968,0
2016-06-15,9.0559,9.1249,8.9436,8.9528,101394,0
2016-06-16,8.9436,9.038,8.7873,9.0304,118612,0
2016-06-17,8.9344,9.0474,8.9216,9.0039,132782,0
2016-06-20,9.108,9.3408,9.108,9.3408,230516,0
2016-06-21,9.3408,9.3408,9.1334,9.1599,69531,0
2016-06-22,9.1939,9.2893,9.1674,9.2024,157237,0
2016-06-23,9.2893,9.3068,9.2119,9.2456,68581,0
2016-06-24,9.2378,9.3757,9.0984,9.3408,126767,0
2016-06-27,9.3408,9.3845,9.1863,9.3757,537475,0
2016-06-28,9.4107,9.505,9.3699,9.4699,193053,0
2016-06-29,9.505,9.566,9.4622,9.531,113527,0
2016-06-30,9.591,9.619,9.54,9.619,193073,0
2016-07-01,9.644,9.876,9.644,9.825,164971,0
2016-07-05,9.851,9.902,9.682,9.86,184315,0
2016-07-06,9.842,9.86,9.653,9.842,109578,0
2016-07-07,9.86,9.98,9.833,9.98,84214,0
2016-07-08,10.025,10.076,9.99,10.032,99584,0
2016-07-11,10.076,10.135,10.032,10.067,63252,0
2016-07-12,10.119,10.119,9.98,10.015,94515,0
2016-07-13,9.998,10.101,9.87,9.894,150333,0
2016-07-14,9.946,10.006,9.86,9.886,156626,0
2016-07-15,9.921,9.925,9.833,9.902,119611,0
2016-07-18,9.911,10.067,9.911,10.025,107007,0
2016-07-19,10.025,10.094,10.015,10.041,58999,0
2016-07-20,10.05,10.067,10.015,10.05,82550,0
2016-07-21,10.101,10.135,9.99,10.032,128157,0
2016-07-22,10.032,10.084,10.006,10.041,59482,0
2016-07-25,10.059,10.145,10.015,10.119,96004,0
2016-07-26,10.119,10.135,10.084,10.11,92522,0
2016-07-27,10.153,10.153,10.059,10.135,73099,0
2016-07-28,10.153,10.17,10.076,10.094,50979,0
2016-07-29,10.135,10.147,10.041,10.119,96602,0
2016-08-01,10.153,10.223,10.059,10.153,95708,0
2016-08-02,10.153,10.188,10.05,10.11,58412,0
2016-08-03,10.119,10.196,10.101,10.196,46155,0
2016-08-04,10.223,10.23,10.153,10.179,68334,0
2016-08-05,10.11,10.11,9.073,9.2456,514431,0
2016-08-08,9.2203,9.2339,8.5113,8.5803,1154733,0
2016-08-09,8.6152,8.7967,8.6062,8.736,393944,0
2016-08-10,8.719,8.8315,8.5543,8.6759,344037,0
2016-08-11,8.6411,8.6759,8.5113,8.6241,242921,0
2016-08-12,8.6062,8.6321,8.5981,8.5981,172983,0
2016-08-15,8.6321,8.6321,8.5981,8.6241,175168,0
2016-08-16,8.6581,8.7617,8.5722,8.6411,279940,0
2016-08-17,8.684,8.702,8.5025,8.5543,246901,0
2016-08-18,8.6411,8.667,8.5632,8.6321,184861,0
2016-08-19,8.7278,8.736,8.5981,8.6929,163686,0
2016-08-22,8.7278,8.7873,8.6581,8.6581,164709,0
2016-08-23,8.7278,8.736,8.6929,8.719,164716,0
2016-08-24,8.719,8.8398,8.6929,8.78,225485,0
2016-08-25,8.814,8.814,8.684,8.7098,109923,0
2016-08-26,8.7708,8.7708,8.684,8.6929,94890,0
2016-08-29,8.7617,8.8223,8.736,8.78,103419,0
2016-08-30,8.8058,8.8564,8.7533,8.8398,83783,0
2016-08-31,8.78,8.8398,8.6759,8.7533,226891,0
2016-09-01,8.7098,8.7533,8.6929,8.7451,107226,0
2016-09-02,8.7617,8.8564,8.7451,8.8223,117578,0
2016-09-06,8.7533,8.8747,8.7533,8.8398,135184,0
2016-09-07,8.7708,8.814,8.685,8.7617,269622,0
2016-09-08,8.7098,8.8315,8.7098,8.8223,191620,0
2016-09-09,8.736,8.8315,8.736,8.7617,224818,0
2016-09-12,8.719,8.7755,8.6411,8.6411,542172,0
2016-09-13,8.6768,8.7127,8.5337,8.6948,525854,0
2016-09-14,8.7663,8.7663,8.5874,8.6231,273780,0
2016-09-15,8.7036,8.7127,8.5874,8.6052,206599,0
2016-09-16,8.5874,8.7304,8.4264,8.7036,659064,0
2016-09-19,8.7127,8.8471,8.6581,8.6857,181150,0
2016-09-20,8.7396,8.7479,8.5874,8.5963,133855,0
2016-09-21,8.5874,8.6545,8.4532,8.5069,216353,0
2016-09-22,8.5159,8.6143,8.4979,8.5874,158356,0
2016-09-23,8.5605,8.7127,8.5605,8.65,105336,0
2016-09-26,8.6411,8.6679,8.4979,8.5159,238196,0
2016-09-27,8.5427,8.6598,8.5384,8.5784,254896,0
2016-09-28,8.5784,8.5874,8.5069,8.5696,496111,0
2016-09-29,8.5696,8.6589,8.5247,8.5337,153529,0
2016-09-30,8.65,8.65,8.5247,8.5337,157985,0
2016-10-03,8.5069,8.6948,8.5069,8.6768,104042,0
2016-10-04,8.6948,8.7118,8.5427,8.5605,120726,0
2016-10-05,8.5784,8.6768,8.5427,8.5605,59801,0
2016-10-06,8.5247,8.5605,8.5178,8.5516,76165,0
2016-10-07,8.5516,8.5784,8.4934,8.4979,70962,0
2016-10-10,8.5427,8.5745,8.4891,8.5159,90678,0
2016-10-11,8.5247,8.5247,8.4532,8.4711,72061,0
2016-10-12,8.4443,8.4979,8.4353,8.4532,948454,0
2016-10-13,8.3995,8.5247,8.3638,8.4979,55054,0
2016-10-14,8.4622,8.5516,8.3816,8.4085,106229,0
2016-10-17,8.3816,8.3995,8.2386,8.2475,105862,0
2016-10-18,8.2832,8.3372,8.2295,8.2743,627783,0
2016-10-19,8.3369,8.4979,8.3369,8.4979,107267,0
2016-10-20,8.4622,8.4622,8.3995,8.4174,60737,0
2016-10-21,8.4443,8.5069,8.3369,8.3369,112858,0
2016-10-24,8.3459,8.48,8.3369,8.4264,82853,0
2016-10-25,8.3816,8.4891,8.3727,8.4085,70325,0
2016-10-26,8.4085,8.4085,8.3191,8.3459,77254,0
2016-10-27,8.3906,8.4523,8.3369,8.3638,61416,0
2016-10-28,8.4085,8.4085,8.2743,8.3906,89776,0
2016-10-31,8.328,8.3638,8.2295,8.2386,96256,0
2016-11-01,8.2655,8.3638,8.1133,8.1402,107363,0
2016-11-02,8.158,8.2295,8.0597,8.0686,88432,0
2016-11-03,8.0865,8.149,8.0149,8.0597,179042,0
2016-11-04,8.0327,8.1758,8.0059,8.0775,97565,0
2016-11-07,8.1222,8.1684,8.0059,8.0418,77743,0
2016-11-08,7.9791,8.167,7.9791,8.1312,93385,0
2016-11-09,8.0775,8.3459,8.0507,8.2563,88531,0
2016-11-10,8.0149,8.7036,7.827,8.6052,845493,0
2016-11-11,8.5247,8.6948,8.5113,8.6948,169524,0
2016-11-14,8.6589,8.7036,8.6052,8.6589,129776,0
2016-11-15,8.6768,8.7127,8.5874,8.5963,120618,0
2016-11-16,8.6411,8.7488,8.5874,8.7036,1563374,0
2016-11-17,8.7488,8.8646,8.6768,8.8471,166072,0
2016-11-18,8.793,8.9455,8.5874,8.9188,208025,0
2016-11-21,8.9455,9.124,8.9455,9.106,178942,0
2016-11-22,9.1599,9.2757,9.0976,9.1419,198758,0
2016-11-23,9.1873,9.2757,9.1599,9.232,109402,0
2016-11-25,9.1684,9.3116,9.1684,9.3116,84274,0
2016-11-28,9.2941,9.3563,9.2137,9.2854,124307,0
2016-11-29,9.3116,9.4369,9.2534,9.267,119257,0
2016-11-30,9.3301,9.3301,9.0342,9.2223,167166,0
2016-12-01,9.2757,9.3748,9.2147,9.2495,201012,0
2016-12-02,9.2495,9.2495,9.1192,9.1684,92485,0
2016-12-05,9.232,9.2873,9.1419,9.2495,119993,0
2016-12-06,9.267,9.267,9.1146,9.232,149011,0
2016-12-07,9.2854,9.3029,9.2043,9.2854,147583,0
2016-12-08,9.2854,9.2941,9.2223,9.2757,83104,0
2016-12-09,9.2941,9.2941,9.0796,9.232,160213,0
2016-12-12,9.1958,9.1958,8.9897,9.0701,252849,0
2016-12-13,9.0796,9.1627,8.9879,9.0616,259656,0
2016-12-14,9.0701,9.0984,8.9879,9.0796,399723,0
2016-12-15,9.0616,9.0616,8.9694,9.0247,469133,0
2016-12-16,9.0153,9.0984,8.9785,9.0427,648028,0
2016-12-19,9.0153,9.1901,9.0039,9.1438,140023,0
2016-12-20,9.1901,9.2728,8.8783,9.1807,184419,0
2016-12-21,9.2175,9.2398,9.0616,9.1901,132045,0
2016-12-22,9.1712,9.2081,9.0059,9.1987,284786,0
2016-12-23,9.2081,9.2359,9.0521,9.089,102255,0
2016-12-27,9.0333,9.1807,9.0333,9.1164,175816,0
2016-12-28,9.089,9.2081,9.0465,9.1901,239743,0
2016-12-29,9.2175,9.2912,9.1712,9.2815,118145,0
2016-12-30,9.3456,9.3456,9.1533,9.1987,238844,0
2017-01-03,9.1901,9.3369,9.1712,9.3087,121968,0
2017-01-04,9.3553,9.687,9.3456,9.667,376962,0
2017-01-05,9.687,9.704,9.566,9.704,144168,0
2017-01-06,9.65,9.65,9.4563,9.529,136235,0
2017-01-09,9.4933,9.502,9.3825,9.4379,89496,0
2017-01-10,9.4748,9.4748,9.3369,9.4292,80694,0
2017-01-11,9.4476,9.4661,9.3456,9.4379,81442,0
2017-01-12,9.3922,9.4194,9.2359,9.365,83276,0
2017-01-13,9.3553,9.4563,9.3281,9.3825,71167,0
2017-01-17,9.3825,9.539,9.3281,9.539,132365,0
2017-01-18,9.502,9.622,9.3835,9.557,144886,0
2017-01-19,9.586,9.631,9.4292,9.4661,91534,0
2017-01-20,9.502,9.557,9.4563,9.523,72949,0
2017-01-23,9.52,9.549,9.4194,9.502,119193,0
2017-01-24,9.52,9.53,9.4661,9.512,201877,0
2017-01-25,9.512,9.53,9.401,9.512,76559,0
2017-01-26,9.4835,9.53,9.4194,9.52,198776,0
2017-01-27,9.539,9.549,9.4321,9.502,114448,0
2017-01-30,9.502,9.512,9.4476,9.502,90694,0
2017-01-31,9.4835,9.4835,9.3456,9.4379,84172,0
2017-02-01,9.4835,9.512,9.4563,9.4835,82329,0
2017-02-02,9.4476,9.576,9.3922,9.539,105388,0
2017-02-03,9.549,9.658,9.549,9.594,158866,0
2017-02-06,9.594,9.613,9.4661,9.576,92234,0
2017-02-07,9.603,9.695,9.566,9.613,55899,0
2017-02-08,9.594,9.608,9.4661,9.53,62812,0
2017-02-09,9.549,9.603,9.4933,9.53,92062,0
2017-02-10,9.566,9.631,9.54,9.566,50476,0
2017-02-13,9.557,9.603,9.52,9.549,98392,0
2017-02-14,9.576,9.658,9.543,9.64,89894,0
2017-02-15,9.667,9.704,9.604,9.658,71104,0
2017-02-16,9.65,9.65,9.4661,9.586,137204,0
2017-02-17,9.586,9.613,9.53,9.557,131488,0
2017-02-21,9.557,9.65,9.549,9.566,150665,0
2017-02-22,9.603,9.695,9.586,9.631,125165,0
2017-02-23,9.677,9.732,9.631,9.677,133240,0
2017-02-24,9.704,9.736,9.576,9.677,115635,0
2017-02-27,9.677,9.677,9.557,9.603,105038,0
2017-02-28,9.613,9.618,9.4933,9.576,138213,0
2017-03-01,9.658,9.667,9.557,9.613,109332,0
2017-03-02,9.576,9.587,9.4835,9.512,122585,0
2017-03-03,9.512,9.566,9.4748,9.53,90817,0
2017-03-06,9.512,9.562,9.4933,9.53,80124,0
2017-03-07,9.52,9.586,9.4661,9.4835,97149,0
2017-03-08,9.4748,9.603,9.4107,9.4292,73534,0
2017-03-09,9.4194,9.52,9.401,9.4292,99724,0
2017-03-10,9.3456,9.3456,8.5007,9.0796,422208,0
2017-03-13,9.0153,9.1901,8.758,8.8315,432025,0
2017-03-14,8.8132,8.9602,8.7947,8.9142,229570,0
2017-03-15,8.9142,9.0427,8.8223,9.0153,254969,0
2017-03-16,9.0814,9.1192,8.9397,8.9681,356820,0
2017-03-17,8.9775,9.4126,8.9775,9.2417,383883,0
2017-03-20,9.1759,9.2137,8.9775,9.1287,193489,0
2017-03-21,9.1004,9.1476,9.0342,9.0626,134565,0
2017-03-22,9.0626,9.1098,9.0342,9.0437,132338,0
2017-03-23,9.072,9.2232,9.072,9.1287,129779,0
2017-03-24,9.1476,9.1854,9.1098,9.1759,67789,0
2017-03-27,9.1004,9.157,9.0814,9.1192,81445,0
2017-03-28,9.1476,9.1665,9.0909,9.1287,141278,0
2017-03-29,9.1192,9.2611,9.1098,9.2611,139879,0
2017-03-30,9.2611,9.3369,9.2137,9.3369,108750,0
2017-03-31,9.3553,9.4311,9.299,9.4126,110334,0
2017-04-03,9.4408,9.4408,9.2611,9.3456,95498,0
2017-04-04,9.3175,9.3602,9.1949,9.2611,105746,0
2017-04-05,9.2611,9.2611,9.1098,9.2232,109144,0
2017-04-06,9.2514,9.2796,9.1098,9.2611,69703,0
2017-04-07,9.2611,9.365,9.2137,9.3175,66078,0
2017-04-10,9.3087,9.4214,9.3087,9.4214,106297,0
2017-04-11,9.4214,9.4787,9.4214,9.4593,164856,0
2017-04-12,9.469,9.4787,9.4214,9.4593,131796,0
2017-04-13,9.4593,9.4593,9.3175,9.4126,94173,0
2017-04-17,9.4126,9.469,9.3835,9.4593,73166,0
2017-04-18,9.4029,9.525,9.4029,9.4874,77502,0
2017-04-19,9.4874,9.535,9.4496,9.4787,47985,0
2017-04-20,9.469,9.4874,9.4496,9.4593,56424,0
2017-04-21,9.507,9.545,9.4496,9.4593,84197,0
2017-04-24,9.525,9.525,9.3272,9.4496,90302,0
2017-04-25,9.4496,9.525,9.3835,9.4874,79512,0
2017-04-26,9.507,9.535,9.3835,9.4593,75521,0
2017-04-27,9.4874,9.4874,9.4029,9.4593,69847,0
2017-04-28,9.4408,9.4971,9.4408,9.4874,68873,0
2017-05-01,9.4787,9.4787,9.3748,9.4029,68888,0
2017-05-02,9.3932,9.4496,9.3126,9.4408,61437,0
2017-05-03,9.4214,9.4787,9.233,9.2611,192951,0
2017-05-04,9.2611,9.3087,8.9775,9.1476,200776,0
2017-05-05,9.2043,9.4165,9.0856,9.2417,202825,0
2017-05-08,9.2796,9.545,9.2796,9.545,121686,0
2017-05-09,9.525,9.545,9.2893,9.4078,117069,0
2017-05-10,9.0437,9.3932,9.0247,9.3835,182361,0
2017-05-11,9.3835,9.4214,9.2893,9.3087,130112,0
2017-05-12,9.3087,9.3456,9.2043,9.2611,66525,0
2017-05-15,9.2893,9.4457,9.2893,9.4126,145962,0
2017-05-16,9.3932,9.3932,9.2514,9.3456,126597,0
2017-05-17,9.3087,9.3087,9.1382,9.2137,90788,0
2017-05-18,9.1759,9.2232,9.1192,9.1476,74174,0
2017-05-19,9.1476,9.1759,9.1098,9.1192,109311,0
2017-05-22,9.1287,9.3369,9.1287,9.3369,88439,0
2017-05-23,9.3553,9.4175,9.2796,9.4029,147658,0
2017-05-24,9.3932,9.4126,9.3553,9.365,47325,0
2017-05-25,9.3553,9.4496,9.2514,9.2514,146462,0
2017-05-26,9.2514,9.4214,9.2514,9.3748,84063,0
2017-05-30,9.3456,9.517,9.2708,9.4593,202089,0
2017-05-31,9.4408,9.525,9.3281,9.4126,174397,0
2017-06-01,9.4029,9.4738,9.4029,9.4496,117194,0
2017-06-02,9.469,9.583,9.4593,9.4874,144818,0
2017-06-05,9.4874,9.507,9.4496,9.469,100323,0
2017-06-06,9.4593,9.535,9.4126,9.4593,108469,0
2017-06-07,9.4593,9.4971,9.4126,9.4593,80688,0
2017-06-08,9.4496,9.591,9.4496,9.4496,137978,0
2017-06-09,9.4496,9.525,9.4496,9.4874,92430,0
2017-06-12,9.4408,9.545,9.4126,9.4311,249871,0
2017-06-13,9.4408,9.654,9.4408,9.654,150872,0
2017-06-14,9.674,9.674,9.4797,9.577,123963,0
2017-06-15,9.4991,9.616,9.3835,9.596,93492,0
2017-06-16,9.4797,9.635,9.4797,9.577,99389,0
2017-06-19,9.625,9.742,9.4894,9.557,105073,0
2017-06-20,9.577,9.664,9.3534,9.3631,173218,0
2017-06-21,9.4311,9.4311,9.1883,9.3145,235534,0
2017-06-22,9.334,9.4505,9.2174,9.2563,84482,0
2017-06-23,9.2466,9.334,9.2077,9.2466,141379,0
2017-06-26,9.2466,9.528,9.2272,9.519,99481,0
2017-06-27,9.4894,9.742,9.4214,9.4408,202368,0
2017-06-28,9.4991,9.635,9.402,9.625,162507,0
2017-06-29,9.654,9.732,9.596,9.722,162388,0
2017-06-30,9.674,9.732,9.635,9.684,187707,0
2017-07-03,9.693,9.761,9.616,9.732,91251,0
2017-07-05,9.761,9.761,9.509,9.752,140993,0
2017-07-06,9.664,9.674,9.548,9.606,103735,0
2017-07-07,9.596,9.625,9.4505,9.596,70192,0
2017-07-10,9.538,9.771,9.4894,9.654,110809,0
2017-07-11,9.674,9.81,9.548,9.781,123877,0
2017-07-12,9.81,9.888,9.742,9.771,116992,0
2017-07-13,9.81,9.858,9.752,9.752,39728,0
2017-07-14,9.742,9.878,9.742,9.839,83625,0
2017-07-17,9.839,9.878,9.771,9.839,89952,0
2017-07-18,9.82,9.888,9.8,9.858,33776,0
2017-07-19,9.858,9.878,9.79,9.839,57524,0
2017-07-20,9.849,9.878,9.761,9.839,56231,0
2017-07-21,9.829,9.946,9.8,9.839,171394,0
2017-07-24,9.839,9.956,9.829,9.936,69127,0
2017-07-25,9.956,9.956,9.79,9.858,48859,0
2017-07-26,9.907,9.917,9.722,9.732,45376,0
2017-07-27,9.752,9.839,9.703,9.761,61085,0
2017-07-28,9.761,9.849,9.674,9.732,84199,0
2017-07-31,9.722,9.781,9.669,9.693,98128,0
2017-08-01,9.752,9.897,9.732,9.888,84885,0
2017-08-02,9.829,9.869,9.742,9.79,40983,0
2017-08-03,9.82,9.82,9.693,9.79,107261,0
2017-08-04,9.684,9.906,9.528,9.684,150310,0
2017-08-07,9.771,9.771,9.567,9.587,87147,0
2017-08-08,9.528,9.528,9.1883,9.3728,301491,0
2017-08-09,9.3728,9.4894,9.3243,9.402,128753,0
2017-08-10,9.334,9.4602,9.334,9.4214,83616,0
2017-08-11,9.4408,9.4928,9.3728,9.402,114081,0
2017-08-14,9.4117,9.4991,9.3728,9.4214,72925,0
2017-08-15,9.509,9.538,9.3728,9.402,105232,0
2017-08-16,9.4117,9.4253,9.266,9.3243,146722,0
2017-08-17,9.2854,9.3689,9.1883,9.2271,96310,0
2017-08-18,9.2368,9.266,9.13,9.13,92863,0
2017-08-21,9.13,9.198,9.0523,9.0814,116315,0
2017-08-22,9.1009,9.2077,9.0814,9.1883,142194,0
2017-08-23,9.13,9.2757,9.13,9.2174,93273,0
2017-08-24,9.198,9.2563,9.1203,9.1203,90559,0
2017-08-25,9.1883,9.2077,9.0523,9.062,100038,0
2017-08-28,9.1106,9.1106,9.0329,9.0523,62896,0
2017-08-29,9.0523,9.0837,8.9649,8.9843,79635,0
2017-08-30,9.062,9.1397,8.994,9.0523,84155,0
2017-08-31,9.0523,9.1346,8.8969,8.9357,166817,0
2017-09-01,8.9746,9.1106,8.9357,9.0523,124795,0
2017-09-05,9.062,9.0845,9.0037,9.0426,111486,0
2017-09-06,9.062,9.1009,9.0037,9.0523,150285,0
2017-09-07,9.0329,9.0814,9.0134,9.062,139909,0
2017-09-08,9.0426,9.1009,8.9843,9.0037,107580,0
2017-09-11,9.0037,9.1106,9.0037,9.1106,131006,0
2017-09-12,9.1009,9.13,9.062,9.1106,136862,0
2017-09-13,9.0814,9.1397,9.0814,9.13,177898,0
2017-09-14,9.11,9.16,9.04,9.16,139927,0
2017-09-15,9.1,9.13,9.05,9.1,239968,0
2017-09-18,9.07,9.12,9.06,9.08,127095,0
2017-09-19,9.12,9.19,9.07,9.1,88264,0
2017-09-20,9.12,9.23,9.1,9.13,116212,0
2017-09-21,9.12,9.15,9.07,9.1,84590,0
2017-09-22,9.12,9.2,9.12,9.19,63271,0
2017-09-25,9.2,9.25,9.09,9.18,120516,0
2017-09-26,9.2,9.219,9.1,9.13,70993,0
2017-09-27,9.16,9.25,9.1,9.2,76886,0
2017-09-28,9.2,9.3,9.15,9.21,129925,0
2017-09-29,9.28,9.345,9.16,9.34,105782,0
2017-10-02,9.35,9.46,9.35,9.46,138415,0
2017-10-03,9.46,9.47,9.33,9.36,57013,0
2017-10-04,9.34,9.48,9.34,9.4,75458,0
2017-10-05,9.44,9.447,9.38,9.39,45116,0
2017-10-06,9.36,9.4,9.27,9.29,74367,0
2017-10-09,9.33,9.34,9.28,9.3,35484,0
2017-10-10,9.33,9.33,9.24,9.25,71836,0
2017-10-11,9.28,9.33,9.25,9.27,67392,0
2017-10-12,9.28,9.28,9.16,9.21,68517,0
2017-10-13,9.23,9.24,9.15,9.18,58913,0
2017-10-16,9.16,9.19,9.11,9.18,72454,0
2017-10-17,9.17,9.21,9.11,9.14,90429,0
2017-10-18,9.11,9.2,9.09,9.13,86808,0
2017-10-19,9.12,9.19,9.06,9.16,84225,0
2017-10-20,9.19,9.34,9.1254,9.19,100521,0
2017-10-23,9.12,9.18,9.08,9.16,108947,0
2017-10-24,9.22,9.32,9.14,9.16,62490,0
2017-10-25,9.15,9.15,8.9,9.05,188801,0
2017-10-26,9.07,9.12,9.05,9.1,61176,0
2017-10-27,9.09,9.1,9.05,9.08,55432,0
2017-10-30,9.1,9.15,9.05,9.1,49477,0
2017-10-31,9.11,9.11,9.01,9.05,143733,0
2017-11-01,9.04,9.09,9.01,9.04,103924,0
2017-11-02,9.04,9.07,9,9,144080,0
2017-11-03,9,9.05,8.97,9.04,206217,0
2017-11-06,8.99,9.07,8.91,8.93,191774,0
2017-11-07,8.92,9.01,8.92,8.94,280975,0
2017-11-08,8.93,9.07,8.93,9.05,71262,0
2017-11-09,9.02,9.1198,8.98,9.01,152278,0
2017-11-10,9.15,9.54,9.15,9.43,285275,0
