Date,Open,High,Low,Close,Volume,OpenInt
2005-10-26,8.0501,8.0501,8.0501,8.0501,0,0
2005-10-27,8.0501,8.0552,8.0501,8.0501,703650,0
2005-10-28,8.0501,8.0552,8.0501,8.0552,102947,0
2005-10-31,8.0501,8.0552,8.0501,8.0501,143055,0
2005-11-01,8.0552,8.0552,8.0501,8.0552,52491,0
2005-11-02,8.0552,8.0552,8.0501,8.0552,43250,0
2005-11-03,8.0501,8.0552,8.0501,8.0501,26432,0
2005-11-04,8.0501,8.0552,8.0501,8.0552,52307,0
2005-11-07,8.0501,8.0552,8.0501,8.0501,68567,0
2005-11-08,8.0501,8.0552,8.0501,8.0501,48240,0
2005-11-09,8.0501,8.0552,8.0501,8.0552,68567,0
2005-11-10,8.0501,8.0552,8.0501,8.0501,68198,0
2005-11-11,8.0613,8.0613,8.0501,8.0501,85206,0
2005-11-14,8.0501,8.0552,8.0501,8.0501,75786,0
2005-11-15,8.0613,8.0613,8.0501,8.0552,96115,0
2005-11-16,8.0501,8.0552,8.0501,8.0552,75786,0
2005-11-17,8.0501,8.0552,8.0501,8.0501,34746,0
2005-11-18,8.0501,8.0552,8.0501,8.0501,38812,0
2005-11-21,8.0501,8.0501,8.0501,8.0501,232332,0
2005-11-22,8.0183,8.0501,7.391,7.4337,162097,0
2005-11-23,7.4337,7.4337,7.1091,7.218,100918,0
2005-11-25,7.271,7.271,7.1627,7.1899,21987,0
2005-11-28,7.1359,7.326,7.1091,7.2065,83366,0
2005-11-29,7.0765,7.2118,7.0765,7.1627,91489,0
2005-11-30,7.218,7.218,7.1091,7.1627,83717,0
2005-12-01,7.1481,7.2979,7.0922,7.0922,108124,0
2005-12-02,7.0983,7.1899,7.0983,7.1899,42881,0
2005-12-05,7.1359,7.218,7.1359,7.1683,60250,0
2005-12-06,7.1742,7.2279,7.0922,7.1742,99255,0
2005-12-07,7.1802,7.3415,7.1578,7.218,93154,0
2005-12-08,7.2326,7.3631,7.1142,7.1359,95740,0
2005-12-09,7.1308,7.2235,7.1308,7.142,77628,0
2005-12-12,7.1742,7.271,7.1142,7.2065,73010,0
2005-12-13,7.26,7.2979,7.1091,7.2888,103130,0
2005-12-14,7.2827,7.2827,7.1481,7.218,72273,0
2005-12-15,7.1359,7.244,7.0878,7.1481,118843,0
2005-12-16,7.1359,7.1742,7.0765,7.1742,101471,0
2005-12-19,7.2014,7.2326,7.1899,7.218,152666,0
2005-12-20,7.2235,7.3801,7.1899,7.3523,105176,0
2005-12-21,7.3579,7.4556,7.3152,7.4387,91489,0
2005-12-22,7.4556,7.4556,7.3095,7.4556,96115,0
2005-12-23,7.4448,7.472,7.2979,7.2979,114227,0
2005-12-27,7.3415,7.391,7.1627,7.2235,118843,0
2005-12-28,7.1481,7.3631,7.0983,7.3631,285379,0
2005-12-29,7.3095,7.4068,7.26,7.3743,170414,0
2005-12-30,7.3415,7.6171,7.3095,7.6171,238614,0
2006-01-03,7.5697,7.6337,7.4661,7.6114,76154,0
2006-01-04,7.6602,7.6602,7.5808,7.6394,70235,0
2006-01-05,7.6394,7.6602,7.5808,7.6018,34562,0
2006-01-06,7.6602,7.705,7.6018,7.705,42325,0
2006-01-09,7.6883,7.7147,7.6394,7.6996,40662,0
2006-01-10,7.6996,7.6996,7.5922,7.6996,87047,0
2006-01-11,7.7095,7.9263,7.6074,7.8288,66914,0
2006-01-12,7.797,7.797,7.6337,7.7686,90015,0
2006-01-13,7.78,7.8236,7.6337,7.7147,64872,0
2006-01-17,7.743,7.9006,7.6171,7.6883,111815,0
2006-01-18,7.6883,7.7915,7.5808,7.6883,88164,0
2006-01-19,7.6394,7.7207,7.5808,7.6441,41220,0
2006-01-20,7.6337,7.6883,7.5521,7.6883,27348,0
2006-01-23,7.6337,7.7207,7.5697,7.6719,87422,0
2006-01-24,7.5808,7.7318,7.5269,7.7095,80220,0
2006-01-25,7.6883,7.6883,7.5521,7.6883,79286,0
2006-01-26,7.7147,7.797,7.5863,7.5922,108870,0
2006-01-27,7.6996,7.797,7.5808,7.666,173738,0
2006-01-30,7.6394,7.726,7.6394,7.6883,42695,0
2006-01-31,7.6883,7.7207,7.6498,7.7207,49342,0
2006-02-01,7.7207,7.7318,7.6498,7.6945,58406,0
2006-02-02,7.6996,7.7147,7.5521,7.629,84274,0
2006-02-03,7.6337,7.6839,7.5697,7.6551,36223,0
2006-02-06,7.6498,7.6839,7.6171,7.6839,45097,0
2006-02-07,7.6602,7.726,7.6074,7.6498,66730,0
2006-02-08,7.6498,7.7147,7.5922,7.6337,91310,0
2006-02-09,7.6171,7.6602,7.5742,7.6234,65791,0
2006-02-10,7.5697,7.743,7.5521,7.6074,65791,0
2006-02-13,7.6171,7.7147,7.5269,7.6337,70051,0
2006-02-14,7.6337,7.705,7.5269,7.6498,67277,0
2006-02-15,7.629,7.7147,7.5977,7.6337,70606,0
2006-02-16,7.6719,7.7318,7.5521,7.6551,75033,0
2006-02-17,7.6394,7.6602,7.5808,7.6441,60250,0
2006-02-21,7.6498,7.7752,7.6337,7.7686,52307,0
2006-02-22,7.7866,7.797,7.6602,7.743,113117,0
2006-02-23,7.7686,7.7686,7.5922,7.6883,124758,0
2006-02-24,7.6786,7.6883,7.6234,7.6394,44175,0
2006-02-27,7.6786,7.797,7.6498,7.7686,99255,0
2006-02-28,7.7318,7.763,7.6551,7.763,75411,0
2006-03-01,7.7514,7.8236,7.6996,7.8236,63386,0
2006-03-02,7.7514,7.7866,7.6945,7.7514,64694,0
2006-03-03,7.7514,7.8236,7.7095,7.7866,121804,0
2006-03-06,7.7514,7.7514,7.6171,7.666,62655,0
2006-03-07,7.6074,7.6883,7.5697,7.6883,68198,0
2006-03-08,7.6719,7.6839,7.5808,7.6839,36223,0
2006-03-09,7.6498,7.8773,7.5808,7.8773,219392,0
2006-03-10,7.797,7.797,7.666,7.7147,34935,0
2006-03-13,7.6996,7.7379,7.6074,7.6074,60628,0
2006-03-14,7.6337,7.726,7.5697,7.7147,69129,0
2006-03-15,7.705,7.763,7.629,7.763,56741,0
2006-03-16,7.7468,7.763,7.705,7.743,52678,0
2006-03-17,7.743,7.78,7.6996,7.7752,56931,0
2006-03-20,7.7318,7.7866,7.7147,7.7573,39921,0
2006-03-21,7.7573,7.7915,7.7095,7.743,61730,0
2006-03-22,7.7318,7.7915,7.726,7.7866,50272,0
2006-03-23,7.7866,7.7866,7.726,7.7686,44363,0
2006-03-24,7.7514,7.78,7.7207,7.7686,44175,0
2006-03-27,7.7468,7.797,7.743,7.797,53787,0
2006-03-28,7.7915,7.8082,7.743,7.797,76518,0
2006-03-29,7.7915,7.7915,7.7207,7.7866,56555,0
2006-03-30,7.797,7.85,7.7379,7.8459,51201,0
2006-03-31,7.8394,7.9057,7.7686,7.9057,43250,0
2006-04-03,7.8666,7.9097,7.8236,7.8948,42881,0
2006-04-04,7.8715,7.9057,7.797,7.8666,46400,0
2006-04-05,7.8541,7.8842,7.7573,7.797,81329,0
2006-04-06,7.8082,7.8666,7.78,7.8172,146941,0
2006-04-07,7.8236,7.8236,7.7147,7.7207,138068,0
2006-04-10,7.743,7.797,7.6945,7.7573,76342,0
2006-04-11,7.7318,7.7318,7.6337,7.6551,81878,0
2006-04-12,7.6234,7.6602,7.5742,7.6234,99436,0
2006-04-13,7.6234,7.6551,7.5697,7.5808,38439,0
2006-04-17,7.5808,7.6234,7.5808,7.6234,29016,0
2006-04-18,7.5922,7.7866,7.5922,7.7514,72273,0
2006-04-19,7.743,7.7468,7.6839,7.726,75411,0
2006-04-20,7.7752,7.8236,7.726,7.7514,97958,0
2006-04-21,7.6996,7.7686,7.6337,7.6551,115327,0
2006-04-24,7.6786,7.7752,7.666,7.7752,79663,0
2006-04-25,7.763,7.763,7.6602,7.6883,132896,0
2006-04-26,7.6996,7.7207,7.6602,7.6602,37707,0
2006-04-27,7.6551,7.726,7.6114,7.726,119034,0
2006-04-28,7.7147,7.763,7.6602,7.763,71340,0
2006-05-01,7.743,7.7514,7.6883,7.726,53604,0
2006-05-02,7.7147,7.7915,7.6945,7.743,154521,0
2006-05-03,7.7752,7.7752,7.7147,7.743,153038,0
2006-05-04,7.7318,7.8032,7.7318,7.7866,164862,0
2006-05-05,7.8082,7.8172,7.7514,7.8172,155807,0
2006-05-08,7.8335,7.9748,7.8288,7.9748,151194,0
2006-05-09,7.9489,8.0399,7.9489,8.029,127531,0
2006-05-10,7.9639,8.0941,7.9639,8.0241,113853,0
2006-05-11,8.0073,8.0336,7.9916,7.9916,81329,0
2006-05-12,7.9858,7.9858,7.8842,7.9314,77815,0
2006-05-15,7.8948,7.9314,7.8288,7.8541,79484,0
2006-05-16,7.8288,7.8889,7.8288,7.8842,70788,0
2006-05-17,7.9205,7.9205,7.8335,7.8715,78734,0
2006-05-18,7.8773,8.0183,7.8288,7.9489,100551,0
2006-05-19,7.953,7.9798,7.8288,7.8666,55631,0
2006-05-22,7.8335,7.8541,7.4945,7.6602,105725,0
2006-05-23,7.6945,7.726,7.6498,7.666,57663,0
2006-05-24,7.6602,7.6602,7.4945,7.5269,56555,0
2006-05-25,7.5269,7.6114,7.5269,7.5863,68567,0
2006-05-26,7.5411,7.6498,7.5411,7.6441,23843,0
2006-05-30,7.629,7.6394,7.5742,7.6234,19224,0
2006-05-31,7.6234,7.6234,7.5521,7.6114,28277,0
2006-06-01,7.6441,7.7207,7.6441,7.6883,40851,0
2006-06-02,7.7147,7.8773,7.705,7.8236,99805,0
2006-06-05,7.8394,7.8889,7.8113,7.8666,69129,0
2006-06-06,7.8335,7.953,7.797,7.953,49904,0
2006-06-07,7.953,7.953,7.8236,7.85,65606,0
2006-06-08,7.8032,7.8288,7.7095,7.7095,19586,0
2006-06-09,7.8172,7.9057,7.743,7.8236,31976,0
2006-06-12,7.8082,7.8082,7.6786,7.705,38071,0
2006-06-13,7.705,7.7147,7.4661,7.5208,98510,0
2006-06-14,7.5208,7.5269,7.3801,7.4068,51380,0
2006-06-15,7.3631,7.5003,7.3631,7.4556,56555,0
2006-06-16,7.4556,7.509,7.391,7.4945,37527,0
2006-06-19,7.4829,7.6234,7.4608,7.5922,34376,0
2006-06-20,7.5269,7.6171,7.4883,7.5863,51201,0
2006-06-21,7.5521,7.6234,7.5269,7.5632,28277,0
2006-06-22,7.5316,7.5922,7.5269,7.5808,34376,0
2006-06-23,7.5521,7.6602,7.5521,7.6602,61730,0
2006-06-26,7.705,7.705,7.6018,7.6337,35494,0
2006-06-27,7.6441,7.7095,7.6074,7.666,34189,0
2006-06-28,7.6441,7.6839,7.6441,7.6719,27901,0
2006-06-29,7.6839,7.7915,7.6441,7.7915,79851,0
2006-06-30,7.9314,7.9489,7.8773,7.9057,51570,0
2006-07-03,7.953,7.953,7.797,7.8459,12936,0
2006-07-05,7.797,7.8773,7.7866,7.8236,27727,0
2006-07-06,7.8604,7.9057,7.8236,7.9006,35494,0
2006-07-07,7.9155,7.9798,7.8541,7.8948,38628,0
2006-07-10,7.9429,8.0025,7.8604,7.953,93154,0
2006-07-11,7.953,7.953,7.8032,7.8236,51017,0
2006-07-12,7.8236,7.953,7.8236,7.9314,33267,0
2006-07-13,7.9858,7.9858,7.8113,7.9314,30496,0
2006-07-14,7.953,7.9748,7.797,7.8288,45649,0
2006-07-17,7.8394,7.8948,7.797,7.8773,47679,0
2006-07-18,7.8236,7.8394,7.7379,7.78,41029,0
2006-07-19,7.8335,7.8715,7.7379,7.8082,44541,0
2006-07-20,7.85,7.9748,7.8113,7.9748,37337,0
2006-07-21,7.9429,7.9798,7.8335,7.9581,33642,0
2006-07-24,7.969,7.969,7.8113,7.8773,56555,0
2006-07-25,7.9097,7.9581,7.8773,7.9314,54154,0
2006-07-26,7.9639,7.9798,7.85,7.9639,98141,0
2006-07-27,7.9982,8.0833,7.953,8.0613,53232,0
2006-07-28,8.029,8.0833,7.9429,8.0552,42325,0
2006-07-31,8.0613,8.0653,7.9639,8.0653,45097,0
2006-08-01,8.0336,8.2502,8.0073,8.029,82433,0
2006-08-02,8.0135,8.1051,8.0073,8.0613,46022,0
2006-08-03,8.1051,8.2307,8.0552,8.2307,52120,0
2006-08-04,8.3319,8.3319,8.0336,8.1427,64872,0
2006-08-07,8.1214,8.2186,8.0552,8.0881,63386,0
2006-08-08,8.1911,8.1911,8.0653,8.0941,45282,0
2006-08-09,8.1008,8.1051,7.953,8.0336,46579,0
2006-08-10,8.0336,8.0336,7.9639,8.0336,42511,0
2006-08-11,8.0653,8.1427,8.0073,8.1051,49531,0
2006-08-14,8.1427,8.5243,8.0613,8.0881,77450,0
2006-08-15,8.1163,8.2134,8.1163,8.2039,56189,0
2006-08-16,8.2553,8.416,8.2391,8.3917,100551,0
2006-08-17,8.4442,8.4893,8.2244,8.3531,107196,0
2006-08-18,8.3167,8.4194,8.3167,8.3619,63953,0
2006-08-21,8.4087,8.4087,8.2664,8.3373,61909,0
2006-08-22,8.3686,8.3856,8.197,8.2391,67085,0
2006-08-23,8.2664,8.2664,8.1112,8.2134,80770,0
2006-08-24,8.1573,8.2892,8.1573,8.197,36965,0
2006-08-25,8.147,8.277,8.1051,8.2244,81146,0
2006-08-28,8.2454,8.3015,8.2039,8.3015,47314,0
2006-08-29,8.3373,8.3572,8.2391,8.3234,38439,0
2006-08-30,8.38,8.3856,8.2553,8.3319,51938,0
2006-08-31,8.3751,8.38,8.2614,8.2951,30316,0
2006-09-01,8.3572,8.3572,8.1427,8.2244,62481,0
2006-09-05,8.2244,8.3319,8.2244,8.3319,51938,0
2006-09-06,8.3234,8.4503,8.2553,8.3917,80770,0
2006-09-07,8.3319,8.4541,8.2391,8.3055,69129,0
2006-09-08,8.2951,8.3973,8.1573,8.2244,78734,0
2006-09-11,8.2244,8.416,8.2244,8.3277,46951,0
2006-09-12,8.3373,8.3373,8.277,8.2951,25136,0
2006-09-13,8.2502,8.3373,8.2502,8.3373,17372,0
2006-09-14,8.3424,8.3424,8.2614,8.2718,27348,0
2006-09-15,8.2821,8.3856,8.277,8.3686,43807,0
2006-09-18,8.3619,8.3619,8.1573,8.3373,73745,0
2006-09-19,8.3055,8.3319,8.1163,8.197,66914,0
2006-09-20,8.2186,8.2892,8.0881,8.1051,132701,0
2006-09-21,8.1163,8.1573,8.0833,8.1358,42881,0
2006-09-22,8.1358,8.21,8.1264,8.1755,46400,0
2006-09-25,8.1848,8.21,8.1427,8.1911,18114,0
2006-09-26,8.1911,8.197,8.1358,8.197,49718,0
2006-09-27,8.1848,8.235,8.153,8.164,29570,0
2006-09-28,8.2244,8.2664,8.1799,8.2664,30496,0
2006-09-29,8.3015,8.3119,8.1692,8.1911,42511,0
2006-10-02,8.2039,8.2391,8.1799,8.2391,27901,0
2006-10-03,8.2391,8.3619,8.21,8.3119,48423,0
2006-10-04,8.3119,8.5523,8.3119,8.5073,67277,0
2006-10-05,8.4027,8.4656,8.3424,8.3572,54343,0
2006-10-06,8.3055,8.4398,8.277,8.2821,52491,0
2006-10-09,8.3055,8.3856,8.3055,8.3531,22365,0
2006-10-10,8.3277,8.38,8.3055,8.3572,19224,0
2006-10-11,8.3478,8.5458,8.3319,8.4398,59330,0
2006-10-12,8.4398,8.5133,8.3973,8.4361,22174,0
2006-10-13,8.494,8.5293,8.3319,8.5243,28839,0
2006-10-16,8.5329,8.5367,8.4841,8.5367,26058,0
2006-10-17,8.494,8.5747,8.4194,8.4398,38264,0
2006-10-18,8.431,8.494,8.3619,8.4194,51380,0
2006-10-19,8.416,8.494,8.3319,8.4778,60628,0
2006-10-20,8.4503,8.494,8.3917,8.494,65606,0
2006-10-23,8.494,8.494,8.4194,8.4893,48056,0
2006-10-24,8.494,8.494,8.38,8.4027,61553,0
2006-10-25,8.4246,8.4656,8.4027,8.4541,48423,0
2006-10-26,8.494,8.5523,8.4398,8.4503,58772,0
2006-10-27,8.4246,8.4541,8.416,8.4398,25686,0
2006-10-30,8.4503,8.5747,8.3856,8.4194,52491,0
2006-10-31,8.4361,8.4442,8.3751,8.3973,40294,0
2006-11-01,8.4707,8.4893,8.3917,8.3917,46208,0
2006-11-02,8.3973,8.4503,8.3973,8.4503,32716,0
2006-11-03,8.4656,8.4893,8.3856,8.4398,46022,0
2006-11-06,8.4778,8.4893,8.416,8.4503,59699,0
2006-11-07,8.4893,8.562,8.4599,8.4707,30496,0
2006-11-08,8.4398,8.587,8.4398,8.5367,26058,0
2006-11-09,8.5133,8.5133,8.3917,8.4087,73563,0
2006-11-10,8.3973,8.4246,8.3686,8.4246,30680,0
2006-11-13,8.4246,8.4361,8.3751,8.3973,24583,0
2006-11-14,8.4194,8.4841,8.4194,8.4841,61553,0
2006-11-15,8.4841,8.5458,8.4398,8.5419,41768,0
2006-11-16,8.5683,8.5683,8.4893,8.5243,60071,0
2006-11-17,8.494,8.5458,8.4398,8.5458,70606,0
2006-11-20,8.4778,8.7283,8.4778,8.6665,84835,0
2006-11-21,8.6304,8.7411,8.6169,8.7411,71711,0
2006-11-22,8.7246,8.7367,8.5243,8.6224,56555,0
2006-11-24,8.6304,8.6722,8.6304,8.6665,16264,0
2006-11-27,8.6169,8.8144,8.5977,8.6224,55824,0
2006-11-28,8.6431,8.7367,8.6304,8.6848,28646,0
2006-11-29,8.7118,8.8938,8.6603,8.877,37146,0
2006-11-30,8.9227,9.0257,8.8449,9.0079,53787,0
2006-12-01,9.0031,9.0031,8.8938,8.9049,14238,0
2006-12-04,8.8291,8.8504,8.701,8.764,81515,0
2006-12-05,8.7184,8.8032,8.7184,8.7752,35117,0
2006-12-06,8.7871,8.8078,8.6848,8.7118,37146,0
2006-12-07,8.7283,8.8078,8.6949,8.7921,27901,0
2006-12-08,8.7871,8.9005,8.764,8.868,48980,0
2006-12-11,8.868,8.8844,8.7987,8.8078,16817,0
2006-12-12,8.8144,8.9116,8.7302,8.9116,60250,0
2006-12-13,8.9227,8.9692,8.8144,8.8504,48611,0
2006-12-14,8.8144,9.1595,8.8144,9.0199,46208,0
2006-12-15,9.0144,9.0417,8.89,9.0417,48796,0
2006-12-18,9.0578,9.0966,8.917,8.9739,21072,0
2006-12-19,8.9495,8.9599,8.877,8.9533,20521,0
2006-12-20,8.9739,9.1634,8.7118,8.877,54711,0
2006-12-21,8.8559,8.9692,8.8393,8.9692,36223,0
2006-12-22,9.0199,9.0417,8.868,8.8938,30680,0
2006-12-26,8.89,8.9227,8.8844,8.917,4256,0
2006-12-27,8.9227,9.0294,8.9116,9.0294,18848,0
2006-12-28,9.1855,9.1971,9.09,9.133,36223,0
2006-12-29,9.1284,9.1932,9.0996,9.1388,20336,0
2007-01-03,9.1798,9.1798,8.8504,8.9599,79110,0
2007-01-04,8.9495,9.0825,8.9227,9.0674,47498,0
2007-01-05,9.0417,9.1932,8.917,9.1551,80029,0
2007-01-08,9.1388,9.1388,9.0079,9.0759,22365,0
2007-01-09,9.0759,9.1551,8.9796,9.0966,39555,0
2007-01-10,9.0578,9.0578,8.8724,8.9227,54343,0
2007-01-11,8.9495,9.0759,8.868,9.0465,76342,0
2007-01-12,9.0532,9.0674,8.89,8.9739,95740,0
2007-01-16,8.9645,9.111,8.8938,9.0966,63582,0
2007-01-17,8.9862,9.09,8.9495,8.9862,74852,0
2007-01-18,8.9533,9.0759,8.9533,9.0199,59699,0
2007-01-19,9.0578,9.111,9.0079,9.0617,63582,0
2007-01-22,9.0199,9.0759,8.9533,9.0257,47498,0
2007-01-23,9.0417,9.0532,8.9796,9.0532,54154,0
2007-01-24,9.0617,9.2193,9.0617,9.1284,70417,0
2007-01-25,9.09,9.1512,9.0417,9.0966,23282,0
2007-01-26,9.036,9.2305,9.036,9.2305,56372,0
2007-01-29,9.1932,9.2077,9.1215,9.1388,40294,0
2007-01-30,9.1159,9.2471,9.0996,9.2305,21259,0
2007-01-31,9.3115,9.3282,9.1551,9.3282,56741,0
2007-02-01,9.278,9.3486,9.2305,9.2305,28095,0
2007-02-02,9.278,9.3055,9.2305,9.2743,28646,0
2007-02-05,9.2616,9.3222,9.1971,9.3222,47314,0
2007-02-06,9.3282,9.3282,9.2193,9.2684,23470,0
2007-02-07,9.1971,9.2471,9.1855,9.2471,41220,0
2007-02-08,9.1798,9.2684,9.1701,9.1798,53412,0
2007-02-09,9.2039,9.3162,9.1932,9.2471,25321,0
2007-02-12,9.226,9.226,9.1043,9.1388,36042,0
2007-02-13,9.0532,9.1215,9.0199,9.1215,51201,0
2007-02-14,9.1043,9.1932,9.0031,9.0759,57023,0
2007-02-15,9.09,9.0966,9.0417,9.0759,18848,0
2007-02-16,9.0825,9.111,9.0759,9.1043,23658,0
2007-02-20,9.0825,9.133,9.0578,9.0825,42147,0
2007-02-21,9.0711,9.111,8.9796,9.0031,63386,0
2007-02-22,9.0417,9.09,8.9862,9.0825,70788,0
2007-02-23,9.0825,9.2422,9.0674,9.2422,26806,0
2007-02-26,9.2471,9.3486,9.0465,9.0966,51744,0
2007-02-27,8.932,9.0257,8.5575,8.7367,103873,0
2007-02-28,8.6902,8.8347,8.6546,8.764,44541,0
2007-03-01,8.6949,8.7987,8.6546,8.7987,47132,0
2007-03-02,8.7987,8.8504,8.6385,8.6665,45282,0
2007-03-05,8.6546,8.6665,8.431,8.4541,65057,0
2007-03-06,8.6347,8.7815,8.6169,8.7815,29570,0
2007-03-07,8.764,8.917,8.6347,8.7752,46579,0
2007-03-08,8.8208,8.8938,8.8208,8.868,20701,0
2007-03-09,8.8844,8.9116,8.868,8.868,43250,0
2007-03-12,8.8724,8.9862,8.8724,8.9862,10909,0
2007-03-13,8.9431,8.9645,8.7987,8.7987,87608,0
2007-03-14,8.7987,8.8393,8.7184,8.764,87047,0
2007-03-15,8.7367,8.9495,8.7302,8.9431,34189,0
2007-03-16,8.9431,9.0532,8.932,9.0532,25870,0
2007-03-19,9.0417,9.0711,8.9985,9.0674,19035,0
2007-03-20,9.036,9.133,9.0031,9.0532,46579,0
2007-03-21,9.0759,9.1932,9.0031,9.1512,34562,0
2007-03-22,9.1284,9.1388,9.0674,9.1388,34562,0
2007-03-23,9.1388,9.1634,9.0825,9.1215,24029,0
2007-03-26,9.0966,9.1634,9.0966,9.1634,30316,0
2007-03-27,9.0966,9.2888,9.09,9.2578,48240,0
2007-03-28,9.174,9.2422,9.174,9.2305,11092,0
2007-03-29,9.2616,9.2888,9.1855,9.1855,14962,0
2007-03-30,9.2193,9.2422,9.1855,9.2135,17929,0
2007-04-02,9.2135,9.284,9.2077,9.2471,37707,0
2007-04-03,9.2616,9.2998,9.1932,9.2471,35117,0
2007-04-04,9.2305,9.2616,9.1855,9.2363,21625,0
2007-04-05,9.2422,9.2888,9.226,9.2471,27901,0
2007-04-09,9.2998,9.3536,9.284,9.2936,23658,0
2007-04-10,9.2936,9.3349,9.2616,9.2998,29016,0
2007-04-11,9.3162,9.3282,9.2616,9.3055,33267,0
2007-04-12,9.3115,9.3486,9.2936,9.3486,46400,0
2007-04-13,9.3379,9.3674,9.3055,9.3674,46764,0
2007-04-16,9.3722,9.3959,9.3674,9.392,24949,0
2007-04-17,9.3959,9.649,9.3959,9.606,45282,0
2007-04-18,9.588,9.618,9.522,9.6,53975,0
2007-04-19,9.55,9.562,9.4875,9.4875,40481,0
2007-04-20,9.4975,9.583,9.4756,9.534,59330,0
2007-04-23,9.55,9.6,9.54,9.567,35674,0
2007-04-24,9.55,9.55,9.4657,9.4657,50644,0
2007-04-25,9.392,9.54,9.2538,9.528,117178,0
2007-04-26,9.545,9.606,9.4756,9.562,50825,0
2007-04-27,9.572,9.588,9.516,9.534,22365,0
2007-04-30,9.545,9.545,9.4255,9.4826,17372,0
2007-05-01,9.504,9.504,9.3536,9.4127,39735,0
2007-05-02,9.4716,9.666,9.4716,9.643,52860,0
2007-05-03,9.671,9.679,9.588,9.626,37707,0
2007-05-04,9.631,9.701,9.572,9.6,72455,0
2007-05-07,9.631,9.695,9.612,9.612,53604,0
2007-05-08,9.572,9.671,9.545,9.671,32716,0
2007-05-09,9.606,9.886,9.594,9.721,103512,0
2007-05-10,9.695,9.728,9.658,9.666,62107,0
2007-05-11,9.666,9.684,9.6,9.676,36410,0
2007-05-14,9.649,9.671,9.4657,9.545,93892,0
2007-05-15,9.4975,9.528,9.4518,9.4796,39555,0
2007-05-16,9.4915,9.606,9.4657,9.606,58040,0
2007-05-17,9.592,9.679,9.592,9.679,48423,0
2007-05-18,9.728,9.849,9.701,9.807,45282,0
2007-05-21,9.796,9.843,9.637,9.728,102947,0
2007-05-22,9.728,9.734,9.578,9.676,60990,0
2007-05-23,9.721,9.836,9.545,9.588,115517,0
2007-05-24,9.592,9.652,9.4756,9.4756,60439,0
2007-05-25,9.4875,9.522,9.2998,9.522,104610,0
2007-05-29,9.631,9.746,9.4359,9.594,95554,0
2007-05-30,9.6,9.807,9.572,9.796,39735,0
2007-05-31,9.796,9.836,9.695,9.83,59881,0
2007-06-01,9.777,9.92,9.777,9.853,45649,0
2007-06-04,9.796,9.905,9.708,9.751,75589,0
2007-06-05,9.777,9.796,9.69,9.716,41956,0
2007-06-06,9.728,9.74,9.676,9.695,69497,0
2007-06-07,9.649,9.649,9.516,9.54,55631,0
2007-06-08,9.55,9.643,9.528,9.606,36590,0
2007-06-11,9.658,9.676,9.572,9.626,79663,0
2007-06-12,9.4975,9.588,9.3379,9.3674,70973,0
2007-06-13,9.3436,9.528,9.3436,9.4915,66167,0
2007-06-14,9.516,9.853,9.516,9.762,106092,0
2007-06-15,9.83,9.896,9.781,9.858,46400,0
2007-06-18,9.858,9.891,9.787,9.836,59518,0
2007-06-19,9.811,9.83,9.684,9.793,70417,0
2007-06-20,9.824,9.87,9.781,9.796,74118,0
2007-06-21,9.807,9.866,9.684,9.697,104982,0
2007-06-22,9.697,9.756,9.649,9.746,58219,0
2007-06-25,9.777,9.853,9.728,9.734,63015,0
2007-06-26,9.637,9.728,9.4975,9.4975,65250,0
2007-06-27,9.4657,9.54,9.3959,9.54,64324,0
2007-06-28,9.572,9.787,9.572,9.734,22550,0
2007-06-29,9.695,9.716,9.676,9.684,21625,0
2007-07-02,9.606,9.8,9.606,9.8,26432,0
2007-07-03,9.807,9.83,9.787,9.811,11092,0
2007-07-05,9.83,9.866,9.701,9.756,30496,0
2007-07-06,9.777,9.83,9.77,9.793,41029,0
2007-07-09,9.896,9.896,9.756,9.756,39185,0
2007-07-10,9.756,9.756,9.679,9.708,45649,0
2007-07-11,9.773,9.773,9.684,9.746,26432,0
2007-07-12,9.751,9.83,9.708,9.8,45840,0
2007-07-13,9.8,9.983,9.8,9.983,48980,0
2007-07-16,9.964,9.964,9.819,9.858,27348,0
2007-07-17,9.886,9.905,9.679,9.787,46400,0
2007-07-18,9.787,9.853,9.679,9.83,36590,0
2007-07-19,9.88,9.993,9.866,9.993,29200,0
2007-07-20,10.026,10.05,9.91,9.932,75786,0
2007-07-23,9.915,9.971,9.777,9.811,73010,0
2007-07-24,9.751,9.83,9.649,9.649,46022,0
2007-07-25,9.676,9.781,9.583,9.626,32716,0
2007-07-26,9.562,9.592,9.2422,9.516,94818,0
2007-07-27,9.4915,9.522,9.0711,9.1971,93892,0
2007-07-30,9.2305,9.2888,9.111,9.2616,46400,0
2007-07-31,9.3222,9.4915,9.3162,9.3762,44541,0
2007-08-01,9.1634,9.2616,9.0031,9.1464,68198,0
2007-08-02,9.1932,9.1932,9.0465,9.1595,49342,0
2007-08-03,9.1595,9.1595,8.9739,8.9739,64872,0
2007-08-06,8.932,8.9985,8.7521,8.9739,83175,0
2007-08-07,9.0031,9.0294,8.9533,9.0031,29946,0
2007-08-08,9.0465,9.1215,8.9985,8.9985,49163,0
2007-08-09,8.932,8.932,8.4656,8.8208,63769,0
2007-08-10,8.7118,8.7118,8.4246,8.6494,79286,0
2007-08-13,8.7068,8.7459,8.5747,8.6603,42881,0
2007-08-14,8.6949,8.7184,8.4841,8.4841,49904,0
2007-08-15,8.3319,8.4027,7.8082,7.8889,138251,0
2007-08-16,7.424,7.9858,6.4112,7.7318,209595,0
2007-08-17,7.8236,8.3478,7.8236,8.3478,90015,0
2007-08-20,8.5458,8.6169,8.3856,8.4599,59145,0
2007-08-21,8.5575,8.8615,8.4656,8.8208,54154,0
2007-08-22,8.8724,9.2578,8.8724,9.0711,48240,0
2007-08-23,9.0996,9.3282,9.0996,9.2578,40481,0
2007-08-24,9.1932,9.2743,9.1043,9.2039,50825,0
2007-08-27,9.2471,9.3349,8.9862,9.0759,28095,0
2007-08-28,8.8393,9.0417,8.8393,8.9116,51744,0
2007-08-29,8.9533,9.0674,8.9431,9.036,38071,0
2007-08-30,9.0079,9.0759,8.9796,8.9985,21259,0
2007-08-31,9.2363,9.2363,9.1215,9.133,19035,0
2007-09-04,9.09,9.2135,8.9985,9.1932,69129,0
2007-09-05,9.1388,9.1932,9.0417,9.1388,46208,0
2007-09-06,9.1932,9.2039,9.0578,9.1464,51938,0
2007-09-07,9.0578,9.111,9.036,9.0825,22550,0
2007-09-10,9.111,9.2077,9.0031,9.0294,47132,0
2007-09-11,8.9985,9.0996,8.9495,9.036,57298,0
2007-09-12,9.0144,9.1388,9.0144,9.0465,24405,0
2007-09-13,9.1932,9.1932,9.0966,9.111,14046,0
2007-09-14,9.0759,9.1551,9.0711,9.1551,17744,0
2007-09-17,9.111,9.1595,9.0417,9.1284,25870,0
2007-09-18,9.174,9.3282,9.1634,9.3115,48056,0
2007-09-19,9.528,9.528,9.392,9.4088,30868,0
2007-09-20,9.4127,9.4127,9.2936,9.3282,46951,0
2007-09-21,9.392,9.4716,9.3603,9.3959,49531,0
2007-09-24,9.4127,9.4796,9.3959,9.4255,28277,0
2007-09-25,9.386,9.4518,9.3349,9.4518,27546,0
2007-09-26,9.4826,9.545,9.4756,9.504,53975,0
2007-09-27,9.55,9.594,9.55,9.572,35296,0
2007-09-28,9.51,9.606,9.51,9.606,20701,0
2007-10-01,9.631,10.255,9.631,9.697,57663,0
2007-10-02,9.734,9.734,9.637,9.671,41029,0
2007-10-03,9.618,9.74,9.567,9.572,39735,0
2007-10-04,9.618,9.728,9.618,9.728,56009,0
2007-10-05,9.939,9.939,9.649,9.734,48423,0
2007-10-08,9.69,9.728,9.679,9.708,26981,0
2007-10-09,9.716,9.819,9.671,9.793,41768,0
2007-10-10,9.777,9.824,9.777,9.793,43807,0
2007-10-11,9.932,9.963,9.83,9.83,54711,0
2007-10-12,9.875,9.915,9.819,9.88,26806,0
2007-10-15,10.012,10.012,9.88,9.926,60250,0
2007-10-16,9.926,9.993,9.858,9.915,74302,0
2007-10-17,10.062,10.101,9.971,10.079,45471,0
2007-10-18,9.993,10.117,9.952,10.117,52307,0
2007-10-19,10.014,10.101,9.939,9.993,73745,0
2007-10-22,9.946,9.993,9.756,9.932,40107,0
2007-10-23,9.999,10.135,9.977,10.092,36965,0
2007-10-24,10.035,10.096,9.946,10.072,36785,0
2007-10-25,10.128,10.157,10.079,10.152,36223,0
2007-10-26,10.227,10.383,10.227,10.37,53232,0
2007-10-29,10.405,10.518,10.334,10.432,32344,0
2007-10-30,10.482,10.523,10.35,10.377,34189,0
2007-10-31,10.377,10.488,10.377,10.488,21435,0
2007-11-01,10.488,10.499,10.35,10.35,40294,0
2007-11-02,10.389,10.529,10.343,10.518,28277,0
2007-11-05,10.475,10.795,10.357,10.409,25870,0
2007-11-06,10.432,10.54,10.343,10.54,24218,0
2007-11-07,10.383,10.475,10.343,10.343,29016,0
2007-11-08,10.35,10.35,9.796,10.157,79286,0
2007-11-09,9.858,10.176,9.858,10.176,42882,0
2007-11-12,10.113,10.145,9.946,10.026,26981,0
2007-11-13,10.05,10.14,10.021,10.021,49904,0
2007-11-14,10.101,10.176,10.004,10.113,42147,0
2007-11-15,10.066,10.092,9.762,9.787,40294,0
2007-11-16,9.91,9.91,9.746,9.836,34004,0
2007-11-19,9.891,9.891,9.716,9.746,19955,0
2007-11-20,9.728,9.971,9.631,9.676,43617,0
2007-11-21,9.618,9.649,9.545,9.588,41587,0
2007-11-23,9.676,9.734,9.658,9.708,10722,0
2007-11-26,9.721,9.756,9.522,9.556,23658,0
2007-11-27,9.606,9.734,9.4975,9.618,53787,0
2007-11-28,9.666,9.891,9.666,9.875,41029,0
2007-11-29,9.807,10.113,9.74,10.113,41768,0
2007-11-30,10.19,10.749,10.164,10.259,62655,0
2007-12-03,10.164,10.255,10.014,10.216,37337,0
2007-12-04,10.072,10.247,10.072,10.247,15706,0
2007-12-05,10.377,10.452,10.28,10.432,25321,0
2007-12-06,10.343,10.488,10.334,10.469,31047,0
2007-12-07,10.482,10.749,10.457,10.698,48796,0
2007-12-10,10.698,10.698,10.168,10.447,89087,0
2007-12-11,10.475,10.475,10.236,10.266,33823,0
2007-12-12,10.506,10.605,10.307,10.405,43250,0
2007-12-13,10.405,10.488,10.405,10.452,20144,0
2007-12-14,10.266,10.313,10.19,10.28,32164,0
2007-12-17,10.302,10.313,10.106,10.176,54711,0
2007-12-18,10.298,10.329,10.2,10.329,23843,0
2007-12-19,10.329,10.357,9.853,10.054,49342,0
2007-12-20,10.079,10.106,9.751,9.858,59699,0
2007-12-21,9.915,10.058,9.915,10.058,19224,0
2007-12-24,10.159,10.646,10.159,10.518,14046,0
2007-12-26,10.441,10.584,10.35,10.441,41245,0
2007-12-27,10.405,10.529,10.242,10.287,33267,0
2007-12-28,10.302,10.354,10.21,10.242,36965,0
2007-12-31,10.389,10.409,10.021,10.266,32901,0
2008-01-02,10.222,10.469,10.222,10.457,28646,0
2008-01-03,10.534,10.534,10.365,10.37,17372,0
2008-01-04,10.339,10.464,10.086,10.152,43250,0
2008-01-07,10.242,10.287,10.066,10.183,15845,0
2008-01-08,10.259,10.32,10.054,10.054,30680,0
2008-01-09,10.058,10.236,9.987,10.236,16813,0
2008-01-10,10.096,10.266,10.026,10.266,38264,0
2008-01-11,10.259,10.452,10.205,10.21,33267,0
2008-01-14,10.227,10.313,10.145,10.298,25694,0
2008-01-15,10.32,10.32,9.952,10.062,55686,0
2008-01-16,9.964,9.993,9.684,9.74,69129,0
2008-01-17,9.751,9.946,9.534,9.534,42351,0
2008-01-18,9.4826,9.4826,9.1464,9.3282,62107,0
2008-01-22,8.21,8.9386,8.197,8.8504,274961,0
2008-01-23,8.6025,9.2471,8.5293,9.2363,50272,0
2008-01-24,9.1634,9.2471,8.9862,9.1551,47489,0
2008-01-25,9.2305,9.2743,9.1388,9.1388,31600,0
2008-01-28,9.111,9.2743,8.868,9.2743,41870,0
2008-01-29,9.2743,9.3822,9.2743,9.2743,21171,0
2008-01-30,9.1932,9.51,9.1855,9.3762,32344,0
2008-01-31,9.2616,9.676,9.2305,9.676,29035,0
2008-02-01,9.578,9.676,9.572,9.594,29147,0
2008-02-04,9.612,9.676,9.3603,9.4008,41768,0
2008-02-05,9.3055,9.3162,8.7871,8.932,84193,0
2008-02-06,8.9116,9.3536,8.7815,8.7871,48611,0
2008-02-07,8.6431,8.8393,8.5747,8.8393,35217,0
2008-02-08,8.7871,8.868,8.764,8.8144,29946,0
2008-02-11,8.877,9.0257,8.8208,8.9005,48611,0
2008-02-12,8.9386,9.1551,8.8559,8.9386,39735,0
2008-02-13,8.9796,9.0417,8.764,8.7752,89181,0
2008-02-14,8.764,8.8208,8.4087,8.4246,144107,0
2008-02-15,8.4246,8.4246,8.2134,8.3856,78012,0
2008-02-19,8.6025,8.6096,8.5243,8.5419,35688,0
2008-02-20,8.5188,8.6949,8.4398,8.6546,28881,0
2008-02-21,8.7871,8.868,8.6025,8.868,50825,0
2008-02-22,8.9049,8.9049,8.6546,8.8144,57490,0
2008-02-25,8.89,9.0144,8.8393,9.0144,76670,0
2008-02-26,9.0144,9.1701,8.9533,9.1701,47132,0
2008-02-27,9.1595,9.1855,9.0825,9.0996,34290,0
2008-02-28,9.2193,9.2193,8.9918,9.0711,48796,0
2008-02-29,9.2039,9.2039,8.8449,8.8938,60628,0
2008-03-03,8.7815,8.8449,8.7246,8.7459,76571,0
2008-03-04,8.6224,8.7411,8.6224,8.7184,38969,0
2008-03-05,8.701,8.8208,8.6025,8.6494,95554,0
2008-03-06,8.7367,8.7367,8.5329,8.6347,33642,0
2008-03-07,8.587,8.6169,8.5683,8.5977,17929,0
2008-03-10,8.6025,8.6385,8.3319,8.3686,38439,0
2008-03-11,8.4087,8.6546,8.3478,8.6546,30868,0
2008-03-12,8.6848,8.764,8.5575,8.5575,34687,0
2008-03-13,8.8144,8.8144,8.2134,8.5977,80770,0
2008-03-14,8.5683,8.6494,8.1326,8.3973,62776,0
2008-03-17,8.0881,8.2391,8.0552,8.153,89087,0
2008-03-18,8.277,8.7459,8.2244,8.4442,55077,0
2008-03-19,8.5809,8.6257,8.494,8.494,43989,0
2008-03-20,8.3973,8.6848,8.3856,8.6848,34114,0
2008-03-24,8.8844,8.8844,8.6025,8.6949,73194,0
2008-03-25,8.7118,8.764,8.562,8.764,25321,0
2008-03-26,8.8449,8.8449,8.7184,8.8144,29233,0
2008-03-27,8.8078,8.8144,8.7367,8.8144,27174,0
2008-03-28,8.8938,8.8938,8.6546,8.6848,14962,0
2008-03-31,8.7367,8.8393,8.6224,8.8393,17372,0
2008-04-01,9.1159,9.1159,8.7987,9.0578,31600,0
2008-04-02,9.0417,9.1284,9.036,9.1284,25870,0
2008-04-03,9.0617,9.1464,8.9985,9.1464,23843,0
2008-04-04,9.2422,9.2422,8.7068,8.9599,84835,0
2008-04-07,9.0617,9.0711,8.8393,8.9227,47377,0
2008-04-08,8.8724,8.917,8.8393,8.8559,35296,0
2008-04-09,8.7921,8.8078,8.5575,8.6603,63769,0
2008-04-10,8.6665,8.701,8.5683,8.6304,29540,0
2008-04-11,8.6169,8.6257,8.3572,8.4707,43433,0
2008-04-14,8.4087,8.6257,8.3856,8.5747,22729,0
2008-04-15,8.6848,8.6848,8.5367,8.6347,20879,0
2008-04-16,8.7752,8.8078,8.701,8.8078,38071,0
2008-04-17,8.8449,8.8449,8.6784,8.7687,47853,0
2008-04-18,8.8347,8.9599,8.7752,8.8208,70517,0
2008-04-21,8.8449,8.8938,8.7871,8.8615,35372,0
2008-04-22,8.8559,8.868,8.7587,8.8144,19243,0
2008-04-23,8.7871,8.8504,8.7687,8.8144,27595,0
2008-04-24,8.8255,8.8724,8.7752,8.8724,49580,0
2008-04-25,8.9739,8.9739,8.868,8.9495,24166,0
2008-04-28,9.0532,9.0532,8.9431,8.9739,39937,0
2008-04-29,9.0031,9.0031,8.8724,8.9386,30353,0
2008-04-30,9.036,9.036,8.9274,8.932,26158,0
2008-05-01,8.9692,9.0578,8.877,9.0578,32085,0
2008-05-02,9.2363,9.2363,8.9862,9.0966,55434,0
2008-05-05,9.1388,9.1595,9.09,9.111,20096,0
2008-05-06,9.1284,9.1551,9.0825,9.1215,25997,0
2008-05-07,9.1159,9.1464,9.0759,9.09,23438,0
2008-05-08,9.0465,9.0532,8.9599,8.9599,35237,0
2008-05-09,8.9599,8.9599,8.8255,8.9049,36648,0
2008-05-12,8.9645,8.9862,8.8449,8.9645,21622,0
2008-05-13,9.1388,9.1388,8.8559,8.9918,47708,0
2008-05-14,9.0825,9.1284,9.0417,9.0711,62876,0
2008-05-15,9.1855,9.1855,9.036,9.1551,33085,0
2008-05-16,9.2039,9.226,9.1388,9.1595,30823,0
2008-05-19,9.1932,9.2471,9.1215,9.133,36643,0
2008-05-20,9.1215,9.3055,8.9918,9.1634,64550,0
2008-05-21,9.1971,9.2039,9.0825,9.1043,26321,0
2008-05-22,9.1284,9.2193,8.877,9.0294,88237,0
2008-05-23,8.932,8.9645,8.9005,8.9005,23223,0
2008-05-27,8.8347,9.2305,8.8347,8.9227,28522,0
2008-05-28,9.0578,9.2363,8.917,9.0417,42907,0
2008-05-29,9.0257,9.2135,9.0257,9.1932,14881,0
2008-05-30,9.2743,9.2998,9.1512,9.1512,58334,0
2008-06-02,9.1464,9.174,9.0417,9.1701,22540,0
2008-06-03,9.2743,9.2743,9.174,9.2305,30300,0
2008-06-04,9.3536,9.3536,9.1388,9.2471,21796,0
2008-06-05,9.2888,9.2998,9.2077,9.2743,20491,0
2008-06-06,9.3222,9.3222,8.9645,9.0759,40005,0
2008-06-09,9.0711,9.0966,8.8615,9.0674,51777,0
2008-06-10,8.8347,8.877,8.6665,8.8347,40662,0
2008-06-11,8.7246,8.7459,8.5243,8.7068,43306,0
2008-06-12,9.676,9.676,8.6722,8.7587,32239,0
2008-06-13,8.7521,8.7871,8.5747,8.7246,41946,0
2008-06-16,8.7068,8.7068,8.5747,8.6949,36878,0
2008-06-17,8.7459,8.7459,8.5243,8.5747,46758,0
2008-06-18,8.5747,8.5918,8.5007,8.5918,74765,0
2008-06-19,8.6025,8.6025,8.4707,8.5809,33855,0
2008-06-20,8.5293,8.5809,8.4246,8.4656,45032,0
2008-06-23,8.5809,8.5809,8.4398,8.4541,31078,0
2008-06-24,8.431,8.4841,8.3373,8.3531,60929,0
2008-06-25,8.3277,8.4656,8.3234,8.4656,20100,0
2008-06-26,8.4246,8.4398,8.3055,8.3917,36555,0
2008-06-27,8.416,8.416,8.1799,8.197,41377,0
2008-06-30,8.1008,8.2186,8.0773,8.1799,41199,0
2008-07-01,8.1163,8.2553,7.9858,8.2134,36204,0
2008-07-02,8.2391,8.2391,8.1358,8.1692,20725,0
2008-07-03,8.147,8.1692,8.1112,8.1358,15120,0
2008-07-07,8.0941,8.1112,8.0241,8.1051,34464,0
2008-07-08,8.1358,8.277,8.0723,8.2454,29541,0
2008-07-09,8.235,8.235,7.9982,8.0025,30350,0
2008-07-10,8.0399,8.0833,7.9581,7.9916,31407,0
2008-07-11,7.9429,7.953,7.797,7.9006,45493,0
2008-07-14,7.9581,7.9639,7.743,7.8459,34116,0
2008-07-15,7.7147,7.8172,7.3208,7.6719,128352,0
2008-07-16,7.7686,7.8459,7.6602,7.8459,44041,0
2008-07-17,8.1214,8.1214,7.8773,8.029,38331,0
2008-07-18,8.1008,8.1008,7.953,8.0653,39128,0
2008-07-21,8.1264,8.1264,8.0025,8.0399,49212,0
2008-07-22,8.0399,8.1264,7.9798,8.1264,55552,0
2008-07-23,8.1848,8.197,8.1112,8.197,25996,0
2008-07-24,8.2391,8.2391,7.8666,7.9639,24881,0
2008-07-25,7.9314,8.1214,7.9314,8.1214,36537,0
2008-07-28,8.0833,8.1008,7.9097,7.9858,27453,0
2008-07-29,8.0723,8.0881,8.0135,8.0881,15115,0
2008-07-30,8.1692,8.1799,8.0336,8.1692,29352,0
2008-07-31,8.0833,8.2244,8.0723,8.1163,31220,0
2008-08-01,8.1755,8.1755,7.9858,8.1214,18404,0
2008-08-04,8.1755,8.1755,8.1008,8.1112,11922,0
2008-08-05,8.2134,8.2134,8.1358,8.1848,11893,0
2008-08-06,8.1911,8.2039,8.1163,8.2039,23782,0
2008-08-07,8.1163,8.1163,8.0336,8.0613,13039,0
2008-08-08,8.0025,8.4246,7.9314,8.1008,44273,0
2008-08-11,8.1427,8.1911,8.0653,8.0653,30404,0
2008-08-12,8.0336,8.046,7.8459,7.8889,23784,0
2008-08-13,7.9097,7.9097,7.666,7.7468,33616,0
2008-08-14,7.797,7.9006,7.7686,7.7866,41106,0
2008-08-15,7.8842,7.9489,7.8172,7.9057,72098,0
2008-08-18,7.8288,7.9639,7.5355,7.7207,77328,0
2008-08-19,7.705,7.763,7.5269,7.726,25467,0
2008-08-20,7.8113,7.8113,7.7095,7.7752,17970,0
2008-08-21,7.7318,7.7318,7.6394,7.6394,31301,0
2008-08-22,7.8666,7.8666,7.7147,7.7514,19053,0
2008-08-25,7.6114,7.6786,7.5632,7.6719,31212,0
2008-08-26,7.6018,7.6996,7.5269,7.6441,38089,0
2008-08-27,7.763,7.8172,7.666,7.7379,24570,0
2008-08-28,7.797,7.8715,7.7866,7.85,16790,0
2008-08-29,7.8394,7.8666,7.8032,7.8236,11109,0
2008-09-02,8.0241,8.0241,7.8172,7.8172,21644,0
2008-09-03,7.85,7.85,7.6602,7.726,24497,0
2008-09-04,7.5632,7.6171,7.5208,7.5472,20970,0
2008-09-05,7.504,7.504,7.4172,7.4829,40435,0
2008-09-08,7.6498,7.6498,7.2014,7.4005,98655,0
2008-09-09,7.244,7.391,7.0983,7.1308,56326,0
2008-09-10,7.1627,7.1627,6.8875,7.0825,51789,0
2008-09-11,6.9792,6.9792,6.8713,6.909,52017,0
2008-09-12,6.8824,7.055,6.8598,7.0385,39297,0
2008-09-15,6.8283,6.9363,6.5952,6.6275,66707,0
2008-09-16,6.3682,6.5897,6.2113,6.3031,71047,0
2008-09-17,6.0543,6.1355,5.8,5.8486,80856,0
2008-09-18,5.811,6.0437,5.3835,6.0437,76804,0
2008-09-19,6.6713,6.7464,6.5683,6.7464,43320,0
2008-09-22,6.8441,6.8543,6.4655,6.5034,31560,0
2008-09-23,6.4492,6.4762,6.2003,6.3139,71554,0
2008-09-24,6.2326,6.4271,6.1406,6.4112,31664,0
2008-09-25,6.3406,6.5683,6.3406,6.5197,67639,0
2008-09-26,6.395,6.395,6.1355,6.2542,72617,0
2008-09-29,6.0543,6.2598,4.9286,5.7241,66519,0
2008-09-30,5.8919,6.2326,5.7024,6.1299,96122,0
2008-10-01,6.022,6.2113,5.9895,6.1463,41576,0
2008-10-02,6.1299,6.1299,5.7568,5.8538,32905,0
2008-10-03,5.9406,6.2003,5.622,5.7024,36255,0
2008-10-06,5.5998,5.5998,4.7558,4.9994,125843,0
2008-10-07,5.0585,5.1561,4.783,4.783,117719,0
2008-10-08,4.0739,4.6694,3.8142,4.5984,310927,0
2008-10-09,4.642,4.6474,3.923,3.9553,211438,0
2008-10-10,3.798,4.0792,3.4951,3.9875,173749,0
2008-10-13,4.5174,5.2427,4.5174,5.064,152661,0
2008-10-14,5.2969,5.3885,5.2156,5.3186,145156,0
2008-10-15,5.2213,5.27,4.9884,5.1725,57756,0
2008-10-16,5.2914,5.2914,4.918,4.9452,53834,0
2008-10-17,4.8968,5.1617,4.8745,5.0313,54024,0
2008-10-20,5.27,5.4535,5.2642,5.4429,80507,0
2008-10-21,5.3728,5.5566,5.3238,5.4104,115313,0
2008-10-22,5.3238,5.3728,5.0801,5.0801,46892,0
2008-10-23,5.286,5.286,4.8368,4.9504,80782,0
2008-10-24,4.7285,4.8476,4.5937,4.7721,35550,0
2008-10-27,4.5394,4.7776,4.5394,4.7285,45381,0
2008-10-28,4.7776,4.9938,4.7123,4.9504,125200,0
2008-10-29,4.8907,5.1071,4.8802,5.0909,95102,0
2008-10-30,5.0372,5.1561,5.0045,5.0424,71947,0
2008-10-31,4.9829,5.1991,4.9829,5.1291,34485,0
2008-11-03,5.1291,5.2372,5.1071,5.2051,45421,0
2008-11-04,5.286,5.4643,5.2642,5.4643,70117,0
2008-11-05,5.4156,5.4214,5.1071,5.183,26393,0
2008-11-06,5.2321,5.2321,4.9342,4.9722,59540,0
2008-11-07,4.9722,5.2321,4.9722,5.1129,35588,0
2008-11-10,5.1291,5.1344,4.918,4.9616,29264,0
2008-11-11,4.8368,4.9938,4.783,4.9884,33440,0
2008-11-12,4.783,4.8154,4.6474,4.761,40275,0
2008-11-13,4.7338,4.8154,4.3824,4.8154,63291,0
2008-11-14,4.6314,4.8968,4.4637,4.7177,101107,0
2008-11-17,4.7017,4.7017,4.3824,4.5555,76724,0
2008-11-18,4.5555,4.5825,4.4256,4.5714,71811,0
2008-11-19,4.5714,4.6046,4.2471,4.3282,56703,0
2008-11-20,4.0901,4.3175,3.7602,4.0253,163933,0
2008-11-21,4.036,4.1391,3.7872,4.02,59001,0
2008-11-24,4.0739,4.5446,4.0416,4.4637,68057,0
2008-11-25,4.7285,4.7882,4.1771,4.3341,38789,0
2008-11-26,4.1771,4.4851,4.171,4.4745,62710,0
2008-11-28,4.5446,4.8476,4.5174,4.5714,21176,0
2008-12-01,4.491,4.491,4.1009,4.2201,54247,0
2008-12-02,4.4961,4.4961,4.2037,4.2523,58126,0
2008-12-03,4.1986,4.4851,4.1391,4.3502,11312,0
2008-12-04,4.2201,4.3502,4.1665,4.2956,53010,0
2008-12-05,4.1603,4.3012,4.112,4.2742,23031,0
2008-12-08,4.534,4.534,4.3933,4.4421,53672,0
2008-12-09,4.4689,4.5714,4.3716,4.4689,67366,0
2008-12-10,4.5665,5.021,4.4041,4.4362,77686,0
2008-12-11,4.6745,4.6745,4.4041,4.4096,55287,0
2008-12-12,4.4256,4.6369,4.4041,4.5174,60931,0
2008-12-15,4.6046,4.6046,4.3933,4.491,44384,0
2008-12-16,4.4096,4.6583,4.4096,4.5714,50604,0
2008-12-17,4.6259,4.653,4.4689,4.5555,51820,0
2008-12-18,4.5608,4.6745,4.5608,4.6694,51322,0
2008-12-19,4.7396,4.9397,4.7073,4.8368,44882,0
2008-12-22,4.9938,5.0045,4.8095,4.9397,102577,0
2008-12-23,4.8802,5.0102,4.8745,4.9452,32034,0
2008-12-24,5.0533,5.1129,4.9504,5.0965,39444,0
2008-12-26,5.0965,5.259,5.0479,5.1397,37692,0
2008-12-29,5.0965,5.481,4.9994,5.0479,59601,0
2008-12-30,5.3129,5.3129,4.8639,5.0372,105575,0
2008-12-31,5.1071,5.2914,4.9452,5.1344,90589,0
2009-01-02,5.2097,5.4914,5.1561,5.486,26331,0
2009-01-05,5.5079,5.6645,5.4643,5.4701,52635,0
2009-01-06,5.6645,5.9735,5.5295,5.7295,132436,0
2009-01-07,5.8378,5.9135,5.4753,5.5079,58205,0
2009-01-08,5.622,5.622,5.4589,5.5132,56577,0
2009-01-09,5.5189,5.5566,5.4049,5.4214,33433,0
2009-01-12,5.5459,5.5459,5.3295,5.3669,31203,0
2009-01-13,5.2969,5.622,5.286,5.5511,41780,0
2009-01-14,5.5402,5.5402,5.2051,5.2097,18614,0
2009-01-15,5.2969,5.3022,5.0533,5.183,71077,0
2009-01-16,5.1182,5.5402,5.1182,5.27,50098,0
2009-01-20,5.5132,5.5132,4.9994,5.0585,38132,0
2009-01-21,5.2427,5.2427,5.021,5.1129,46607,0
2009-01-22,5.1886,5.1886,5.0045,5.0753,31748,0
2009-01-23,5.1455,5.167,4.9994,5.1071,39540,0
2009-01-26,5.2372,5.2751,5.1071,5.1508,61001,0
2009-01-27,5.1508,5.2751,5.1344,5.1991,62063,0
2009-01-28,5.4971,5.6159,5.3564,5.486,42184,0
2009-01-29,5.5239,5.5239,5.3295,5.3885,23879,0
2009-01-30,5.3885,5.3995,5.1236,5.1617,17916,0
2009-02-02,5.0045,5.1886,5.0045,5.1236,28929,0
2009-02-03,5.27,5.3777,5.1943,5.3022,53586,0
2009-02-04,5.3995,5.4589,5.3507,5.4214,31392,0
2009-02-05,5.4214,5.4214,5.3616,5.3942,40082,0
2009-02-06,5.4104,5.5079,5.3507,5.4373,56529,0
2009-02-09,5.4049,5.4049,5.3507,5.3942,40876,0
2009-02-10,5.3885,5.605,5.2914,5.432,69330,0
2009-02-11,5.8649,5.8649,5.3507,5.3616,45564,0
2009-02-12,5.3455,5.5673,5.1344,5.5132,75848,0
2009-02-13,5.5566,5.5566,5.432,5.432,36836,0
2009-02-17,5.4429,5.4429,5.0909,5.1236,64254,0
2009-02-18,5.2051,5.2051,5.1071,5.1397,38920,0
2009-02-19,5.2372,5.2427,4.8968,4.9616,36981,0
2009-02-20,4.8318,4.8318,4.453,4.6907,137627,0
2009-02-23,4.7776,4.7776,4.4362,4.4421,58628,0
2009-02-24,4.5017,4.7396,4.4583,4.68,76258,0
2009-02-25,4.7017,4.7285,4.4096,4.68,41009,0
2009-02-26,4.6638,4.8095,4.6638,4.6854,27808,0
2009-02-27,4.5937,4.7234,4.5714,4.5984,24250,0
2009-03-02,4.5174,4.5174,4.0628,4.1551,93386,0
2009-03-03,4.1551,4.2253,4.0848,4.1443,89130,0
2009-03-04,4.1603,4.4472,4.1603,4.3502,79525,0
2009-03-05,4.2903,4.3175,3.9766,4.1009,110134,0
2009-03-06,4.1229,4.3658,4.0792,4.1443,94447,0
2009-03-09,3.9334,4.0519,3.8792,3.8952,67279,0
2009-03-10,3.8952,4.3552,3.8952,4.1443,113496,0
2009-03-11,4.1063,4.4256,4.1063,4.3391,80264,0
2009-03-12,4.345,4.5446,4.3175,4.5067,18618,0
2009-03-13,4.5123,4.7073,4.5123,4.6694,40207,0
2009-03-16,4.6854,4.8154,4.6854,4.7123,59077,0
2009-03-17,4.7665,4.8639,4.68,4.783,125408,0
2009-03-18,4.7558,4.799,4.6369,4.7396,64672,0
2009-03-19,4.8424,4.8476,4.68,4.68,33058,0
2009-03-20,4.6314,4.7123,4.6259,4.7073,28414,0
2009-03-23,4.7285,4.9722,4.7285,4.956,35910,0
2009-03-24,4.8639,5.021,4.783,4.9452,50593,0
2009-03-25,5.021,5.0965,4.8639,5.0264,55782,0
2009-03-26,5.0045,5.1291,4.9994,5.064,34147,0
2009-03-27,4.9884,5.064,4.9616,5.0264,30245,0
2009-03-30,4.8696,4.918,4.7558,4.7665,14423,0
2009-03-31,4.7882,5.0372,4.7882,4.918,31735,0
2009-04-01,4.7776,5.0264,4.7123,4.9616,36800,0
2009-04-02,5.1455,5.1886,5.0479,5.086,38666,0
2009-04-03,4.9994,5.1344,4.8802,5.086,31762,0
2009-04-06,4.9667,5.1886,4.9616,5.1344,35416,0
2009-04-07,4.9994,5.086,4.9452,4.9938,25385,0
2009-04-08,4.9722,5.021,4.9286,4.9667,17099,0
2009-04-09,5.0479,5.1344,4.9778,5.0801,66494,0
2009-04-13,5.064,5.1561,5.0585,5.1508,11411,0
2009-04-14,5.0585,5.2321,5.0533,5.0585,45411,0
2009-04-15,4.9829,5.1071,4.9829,5.0801,34109,0
2009-04-16,5.1561,5.2156,5.086,5.1943,44014,0
2009-04-17,5.1617,5.248,5.1397,5.2156,90414,0
2009-04-20,5.1397,5.1617,5.0424,5.0692,44258,0
2009-04-21,4.9938,5.2804,4.9938,5.1182,34065,0
2009-04-22,5.0313,5.167,5.0313,5.1344,21160,0
2009-04-23,5.2321,5.27,5.1182,5.2097,34629,0
2009-04-24,5.2536,5.286,5.1886,5.2321,77484,0
2009-04-27,5.2097,5.2642,5.1991,5.2372,19155,0
2009-04-28,5.1455,5.2427,4.9722,5.2213,20643,0
2009-04-29,5.2642,5.3186,5.1455,5.259,53735,0
2009-04-30,5.3295,5.3995,5.286,5.286,45806,0
2009-05-01,5.2321,5.3564,5.2321,5.3238,44166,0
2009-05-04,5.3835,5.5402,5.3616,5.5023,87262,0
2009-05-05,5.4971,5.5402,5.4483,5.5132,117122,0
2009-05-06,5.5239,5.6915,5.5239,5.6915,153374,0
2009-05-07,5.7024,5.708,5.5459,5.5618,59580,0
2009-05-08,5.5673,5.6753,5.5511,5.6753,40724,0
2009-05-11,5.5402,5.6267,5.4914,5.5673,51022,0
2009-05-12,5.5944,5.5944,5.4483,5.5295,63772,0
2009-05-13,5.4701,5.486,5.4049,5.4214,64046,0
2009-05-14,5.4049,5.5566,5.4049,5.4701,84470,0
2009-05-15,5.5023,5.5239,5.4049,5.4429,89050,0
2009-05-18,5.5402,5.6105,5.486,5.5944,85518,0
2009-05-19,5.6267,5.7024,5.5402,5.6324,70914,0
2009-05-20,5.6324,5.7946,5.622,5.6324,70882,0
2009-05-21,5.5834,5.6324,5.5459,5.6267,61347,0
2009-05-22,5.6324,5.8218,5.6267,5.8218,127405,0
2009-05-26,5.7946,5.9784,5.7511,5.9517,99279,0
2009-05-27,5.9406,5.9895,5.8649,5.9895,102500,0
2009-05-28,6.1082,6.1139,5.8649,6.0055,120514,0
2009-05-29,6.0543,6.0543,5.8919,6.0164,43846,0
2009-06-01,6.011,6.4005,6.011,6.1463,171204,0
2009-06-02,6.1574,6.3197,6.1513,6.2704,56814,0
2009-06-03,6.2003,6.2542,6.1896,6.2167,52549,0
2009-06-04,6.2653,6.3575,6.2653,6.3575,44363,0
2009-06-05,6.433,6.487,6.2762,6.3406,127107,0
2009-06-08,6.3246,6.3302,6.1513,6.2436,43323,0
2009-06-09,6.2924,6.3732,6.2872,6.3575,46534,0
2009-06-10,6.4603,6.4762,6.2382,6.3088,72693,0
2009-06-11,6.3467,6.5576,6.2704,6.4005,114287,0
2009-06-12,6.4655,6.4655,6.395,6.4005,30776,0
2009-06-15,6.4005,6.4005,6.1406,6.1732,36688,0
2009-06-16,6.2491,6.2975,6.011,6.0866,69726,0
2009-06-17,6.1299,6.1621,6.0653,6.1513,54016,0
2009-06-18,6.1139,6.2704,6.0921,6.1896,69380,0
2009-06-19,6.2762,6.2975,6.1621,6.2436,44599,0
2009-06-22,6.1787,6.1896,6.0055,6.0543,45173,0
2009-06-23,5.8432,5.9735,5.811,5.9457,90986,0
2009-06-24,5.9735,6.1896,5.9735,6.1513,39931,0
2009-06-25,6.0866,6.4005,6.0866,6.4005,42387,0
2009-06-26,6.2872,6.3406,6.2326,6.2811,37130,0
2009-06-29,6.3246,6.3406,6.2872,6.2924,36800,0
2009-06-30,6.2872,6.3246,6.2167,6.2217,35279,0
2009-07-01,6.2326,6.4548,6.2326,6.4005,45126,0
2009-07-02,6.2491,6.4603,6.2491,6.2975,39358,0
2009-07-06,6.2491,6.2811,6.1574,6.1681,47292,0
2009-07-07,6.0921,6.1949,5.8972,6.022,33465,0
2009-07-08,6.0653,6.0704,5.8378,5.8865,63640,0
2009-07-09,5.9186,5.9735,5.8162,5.8705,65159,0
2009-07-10,5.8649,5.9675,5.8218,5.9247,18340,0
2009-07-13,6.0164,6.1031,5.9457,6.0973,65882,0
2009-07-14,6.1574,6.1896,6.1299,6.1621,31868,0
2009-07-15,6.2811,6.3302,6.2704,6.2924,29055,0
2009-07-16,6.3516,6.5737,6.3246,6.4818,49144,0
2009-07-17,6.4168,6.487,6.379,6.4222,39642,0
2009-07-20,6.6658,6.6658,6.4655,6.5141,79797,0
2009-07-21,6.5197,6.563,6.4384,6.487,35976,0
2009-07-22,6.4168,6.487,6.4112,6.4112,21890,0
2009-07-23,6.487,6.6771,6.4818,6.5737,119616,0
2009-07-24,6.5952,6.8491,6.3031,6.6492,85129,0
2009-07-27,6.6168,6.8491,6.5413,6.6713,80608,0
2009-07-28,6.6222,6.9472,6.6222,6.7741,94741,0
2009-07-29,6.7143,6.8662,6.6771,6.6875,38669,0
2009-07-30,6.7795,7.001,6.7301,6.9525,67087,0
2009-07-31,6.8933,7.0118,6.6222,6.9792,72495,0
2009-08-03,7.0074,7.0713,6.8226,6.9745,42041,0
2009-08-04,6.909,6.9853,6.8441,6.9525,70991,0
2009-08-05,6.9525,7.0277,6.9525,7.0176,34091,0
2009-08-06,7.0118,7.0221,6.8933,6.9576,60715,0
2009-08-07,7.0277,7.0878,6.8386,7.001,128094,0
2009-08-10,6.9745,7.0176,6.8979,7.0118,55482,0
2009-08-11,7.0118,7.0825,6.9745,7.0118,61956,0
2009-08-12,7.001,7.055,6.9634,7.001,35729,0
2009-08-13,7.0983,7.3352,7.0277,7.271,30414,0
2009-08-14,7.244,7.2554,7.1041,7.1091,65825,0
2009-08-17,7.1091,7.1091,6.8441,6.8598,60341,0
2009-08-18,6.8386,6.9896,6.8386,6.8933,29413,0
2009-08-19,6.909,7.001,6.909,6.9684,50384,0
2009-08-20,7.0277,7.0654,6.8386,7.001,85963,0
2009-08-21,7.0176,7.1359,7.0176,7.0713,86478,0
2009-08-24,7.1523,7.218,7.1142,7.1578,79037,0
2009-08-25,7.1954,7.2979,7.1954,7.2498,47014,0
2009-08-26,7.2498,7.2498,7.1308,7.1308,57203,0
2009-08-27,7.1308,7.1308,6.9146,7.1203,78466,0
2009-08-28,7.1142,7.1359,7.0983,7.1142,19269,0
2009-08-31,7.055,7.1954,7.055,7.1091,23998,0
2009-09-01,7.0654,7.1142,7.0333,7.0444,56381,0
2009-09-02,7.0277,7.0713,6.9745,7.0074,41305,0
2009-09-03,7.0713,7.1481,7.0221,7.1481,31351,0
2009-09-04,7.1247,7.218,7.1091,7.218,27066,0
2009-09-08,7.218,7.271,7.1627,7.2014,41115,0
2009-09-09,7.271,7.3321,7.1683,7.3321,35640,0
2009-09-10,7.3479,7.4276,7.3095,7.4172,35437,0
2009-09-11,7.4556,7.4608,7.3479,7.3965,32454,0
2009-09-14,7.3415,7.4498,7.3415,7.4114,35440,0
2009-09-15,7.4387,7.504,7.3631,7.5003,46454,0
2009-09-16,7.504,7.705,7.504,7.6996,62257,0
2009-09-17,7.726,7.85,7.705,7.705,50727,0
2009-09-18,7.7318,7.7318,7.6786,7.6839,34499,0
2009-09-21,7.6719,7.6839,7.5208,7.5472,82061,0
2009-09-22,7.5521,7.629,7.4661,7.4829,89130,0
2009-09-23,7.5863,7.5863,7.4448,7.5355,30972,0
2009-09-24,7.5151,7.5472,7.3965,7.4773,50207,0
2009-09-25,7.472,7.5316,7.4608,7.4608,34088,0
2009-09-28,7.5576,7.5697,7.4773,7.5576,30069,0
2009-09-29,7.5697,7.5977,7.4498,7.5208,31742,0
2009-09-30,7.5269,7.6114,7.4773,7.6074,27129,0
2009-10-01,7.5808,7.6786,7.5316,7.5355,32206,0
2009-10-02,7.4448,7.5316,7.3579,7.3579,69522,0
2009-10-05,7.424,7.5922,7.4114,7.5411,60547,0
2009-10-06,7.5977,7.7573,7.5977,7.6498,72150,0
2009-10-07,7.5808,7.7318,7.5808,7.6945,38009,0
2009-10-08,7.6996,7.7686,7.6883,7.6883,29380,0
2009-10-09,7.6996,7.726,7.6719,7.705,22917,0
2009-10-12,7.6883,7.763,7.666,7.6786,37502,0
2009-10-13,7.6786,7.6996,7.6394,7.6719,12798,0
2009-10-14,7.7207,7.8082,7.7095,7.797,72645,0
2009-10-15,7.8236,7.8236,7.6719,7.6996,42039,0
2009-10-16,7.6602,7.797,7.6498,7.7095,63960,0
2009-10-19,7.6786,7.7318,7.6498,7.7095,60173,0
2009-10-20,7.7514,7.8236,7.6786,7.6883,52565,0
2009-10-21,7.6839,7.763,7.6839,7.6839,34787,0
2009-10-22,7.6996,7.743,7.6441,7.743,55609,0
2009-10-23,7.7207,7.7686,7.5697,7.5742,54404,0
2009-10-26,7.6394,7.705,7.5151,7.5922,37236,0
2009-10-27,7.666,7.7147,7.5151,7.5632,74074,0
2009-10-28,7.5316,7.5808,6.9956,7.0654,91420,0
2009-10-29,7.2065,7.4773,7.1954,7.472,53245,0
2009-10-30,7.5269,7.5269,7.1899,7.1899,37433,0
2009-11-02,7.1091,7.2979,6.8386,7.1359,140649,0
2009-11-03,7.0922,7.0922,6.8979,7.0765,42370,0
2009-11-04,7.0825,7.244,7.0385,7.1864,66336,0
2009-11-05,7.244,7.3321,7.244,7.271,178610,0
2009-11-06,7.218,7.2661,7.1627,7.2498,39470,0
2009-11-09,7.3415,7.424,7.271,7.391,183012,0
2009-11-10,7.3479,7.4945,7.326,7.326,327687,0
2009-11-11,7.3631,7.472,7.326,7.472,192828,0
2009-11-12,7.4068,7.5208,7.2827,7.3208,736780,0
2009-11-13,7.3801,7.5003,7.2279,7.4608,238771,0
2009-11-16,7.5632,7.5632,7.4608,7.4883,211222,0
2009-11-17,7.5355,7.6337,7.5151,7.5922,85026,0
2009-11-18,7.6441,7.6441,7.5808,7.6234,31119,0
2009-11-19,7.6441,7.6441,7.3321,7.4276,71422,0
2009-11-20,7.4337,7.4448,7.3523,7.4337,40613,0
2009-11-23,7.5576,7.5576,7.326,7.3321,74668,0
2009-11-24,7.3743,7.3743,7.2065,7.2979,70664,0
2009-11-25,7.3858,7.4172,7.3523,7.4172,41153,0
2009-11-27,7.2933,7.3965,7.2933,7.391,18547,0
2009-11-30,7.4005,7.4276,7.3965,7.4276,25944,0
2009-12-01,7.5697,7.6337,7.5151,7.5697,57642,0
2009-12-02,7.6337,7.6839,7.5742,7.5977,51686,0
2009-12-03,7.6498,7.705,7.5208,7.5411,46380,0
2009-12-04,7.6018,7.7318,7.5003,7.6394,40712,0
2009-12-07,7.6786,7.7379,7.5742,7.5742,32505,0
2009-12-08,7.5977,7.726,7.5151,7.6786,75842,0
2009-12-09,7.6337,7.6996,7.5003,7.5208,59390,0
2009-12-10,7.5411,7.6171,7.504,7.6171,36805,0
2009-12-11,7.6441,7.705,7.629,7.6786,45584,0
2009-12-14,7.7318,7.8288,7.7318,7.7866,23109,0
2009-12-15,7.8113,7.8113,7.6602,7.6602,39555,0
2009-12-16,7.7573,7.763,7.6719,7.7514,45325,0
2009-12-17,7.7379,7.8288,7.7318,7.763,34654,0
2009-12-18,7.763,7.7915,7.6498,7.6883,66232,0
2009-12-21,7.7752,7.7752,7.7468,7.763,27849,0
2009-12-22,7.7752,7.7752,7.5742,7.6839,43499,0
2009-12-23,7.7095,7.7095,7.5863,7.6719,40848,0
2009-12-24,7.7318,7.7573,7.705,7.7379,7599,0
2009-12-28,7.8335,7.9057,7.7468,7.8032,27540,0
2009-12-29,7.8288,7.953,7.7573,7.8082,43635,0
2009-12-30,7.85,7.8842,7.5977,7.7468,49753,0
2009-12-31,7.8236,7.8394,7.7379,7.7573,27063,0
2010-01-04,7.8541,7.8666,7.8032,7.8113,17578,0
2010-01-05,7.8604,7.9006,7.8394,7.8948,38513,0
2010-01-06,7.953,8.0183,7.9006,7.9155,24145,0
2010-01-07,7.9858,8.046,7.9057,7.9982,44653,0
2010-01-08,8.0399,8.0833,8.0025,8.0552,26166,0
2010-01-11,8.0241,8.0941,7.9581,7.9748,50603,0
2010-01-12,8.0025,8.1112,8.0025,8.0613,55801,0
2010-01-13,8.1112,8.1112,7.9798,8.0723,42785,0
2010-01-14,8.0723,8.2553,8.0723,8.21,42898,0
2010-01-15,8.2134,8.2134,8.0723,8.1264,62976,0
2010-01-19,8.1573,8.2186,8.1214,8.1573,40878,0
2010-01-20,8.147,8.1799,8.0773,8.1326,35878,0
2010-01-21,8.1692,8.1911,7.8666,7.9006,67113,0
2010-01-22,7.9798,7.9798,7.8236,7.8773,71226,0
2010-01-25,8.0135,8.0135,7.6551,7.726,42096,0
2010-01-26,7.7686,7.8666,7.7207,7.7207,36951,0
2010-01-27,7.726,7.7514,7.6602,7.7468,37149,0
2010-01-28,7.7514,7.9097,7.4608,7.4883,94976,0
2010-01-29,7.4498,7.6018,7.3579,7.4448,73204,0
2010-02-01,7.4276,7.4661,7.244,7.4276,82909,0
2010-02-02,7.2065,7.6234,7.2065,7.6234,49317,0
2010-02-03,7.5808,7.6337,7.5411,7.5977,22666,0
2010-02-04,7.5742,7.5742,7.2065,7.2065,72496,0
2010-02-05,7.1627,7.1954,6.7301,6.9201,113480,0
2010-02-08,6.9956,7.0277,6.8331,6.9745,50240,0
2010-02-09,7.0221,7.2498,7.0221,7.0825,39040,0
2010-02-10,7.0922,7.2279,7.0878,7.2279,44565,0
2010-02-11,7.2661,7.4556,7.2279,7.3631,59347,0
2010-02-12,7.3801,7.5808,7.26,7.3631,39015,0
2010-02-16,7.4883,7.5472,7.3479,7.4883,50504,0
2010-02-17,7.504,7.5808,7.504,7.5808,45014,0
2010-02-18,7.5808,7.7207,7.5808,7.629,43822,0
2010-02-19,7.666,7.7147,7.5977,7.6602,31147,0
2010-02-22,7.7686,7.7686,7.629,7.6945,25600,0
2010-02-23,7.6945,7.7514,7.666,7.6883,36741,0
2010-02-24,7.6551,7.8773,7.6171,7.7147,81247,0
2010-02-25,7.743,7.7468,7.6234,7.6498,27254,0
2010-02-26,7.6602,7.7686,7.5977,7.629,26333,0
2010-03-01,7.705,7.8889,7.6114,7.7318,62406,0
2010-03-02,7.7147,7.726,7.629,7.726,82382,0
2010-03-03,7.6883,7.743,7.6551,7.6786,28804,0
2010-03-04,7.705,7.8236,7.6337,7.6945,54730,0
2010-03-05,7.7573,7.9748,7.6996,7.8236,77436,0
2010-03-08,7.8889,8.1008,7.8394,7.969,101868,0
2010-03-09,7.9155,7.9155,7.8172,7.8948,64130,0
2010-03-10,7.8715,7.9263,7.6441,7.6441,199520,0
2010-03-11,7.6498,7.6498,7.5269,7.6441,82301,0
2010-03-12,7.6441,7.763,7.6441,7.7468,45145,0
2010-03-15,7.78,7.7866,7.6883,7.6996,49264,0
2010-03-16,7.7514,7.8715,7.6883,7.8715,105108,0
2010-03-17,7.8773,7.9314,7.8773,7.9205,54558,0
2010-03-18,7.9639,7.9748,7.9057,7.9155,83430,0
2010-03-19,7.8666,7.9581,7.763,7.953,69097,0
2010-03-22,7.9263,8.0025,7.7514,7.969,86422,0
2010-03-23,7.9748,7.9748,7.8666,7.8948,65965,0
2010-03-24,7.8948,8.029,7.8394,7.9489,95542,0
2010-03-25,8.029,8.147,8.0135,8.0723,83399,0
2010-03-26,8.0552,8.0941,8.029,8.0833,70586,0
2010-03-29,8.1051,8.1264,7.953,7.9581,40073,0
2010-03-30,8.0073,8.1112,7.9858,8.0241,32178,0
2010-03-31,8.0183,8.0653,7.9581,7.9982,66869,0
2010-04-01,8.1008,8.1163,8.0183,8.0881,42439,0
2010-04-05,8.153,8.21,8.0881,8.153,70176,0
2010-04-06,8.1755,8.1848,8.0881,8.1848,51514,0
2010-04-07,8.1051,8.1911,8.0336,8.147,58640,0
2010-04-08,8.0881,8.1911,8.0833,8.1911,70590,0
2010-04-09,8.1911,8.1911,8.0552,8.1264,40729,0
2010-04-12,8.1848,8.1848,8.0552,8.1051,41218,0
2010-04-13,8.1358,8.1427,8.0613,8.1008,102565,0
2010-04-14,8.1427,8.153,8.0653,8.0881,41293,0
2010-04-15,8.1264,8.1264,7.9748,8.0833,79468,0
2010-04-16,8.029,8.0833,7.9581,8.0241,48284,0
2010-04-19,8.046,8.0501,7.9097,8.0501,78654,0
2010-04-20,8.0552,8.1755,8.029,8.147,147144,0
2010-04-21,8.1573,8.1573,8.0501,8.0653,117819,0
2010-04-22,8.0773,8.1163,8.0183,8.1163,44173,0
2010-04-23,8.0789,8.1771,8.0469,8.1771,108813,0
2010-04-26,8.1755,8.1755,8.1163,8.1214,106107,0
2010-04-27,8.0723,8.1163,8.0025,8.0025,52387,0
2010-04-28,7.9639,8.0183,7.9263,7.9353,79215,0
2010-04-29,8.0025,8.1051,7.9639,8.046,115014,0
2010-04-30,8.0135,8.0773,7.9263,7.9314,57003,0
2010-05-03,7.9639,8.0613,7.9263,8.0135,93126,0
2010-05-04,8.0135,8.029,7.8459,7.9155,105968,0
2010-05-05,7.78,7.8082,7.5411,7.6786,112306,0
2010-05-06,7.5697,7.6171,6.8933,7.1359,190788,0
2010-05-07,7.0596,7.2933,7.0385,7.1683,84564,0
2010-05-10,7.424,7.7095,7.3858,7.509,94352,0
2010-05-11,7.3523,7.4883,7.3208,7.4883,41260,0
2010-05-12,7.4276,7.5151,7.424,7.4773,71311,0
2010-05-13,7.5355,7.6171,7.4661,7.5355,52304,0
2010-05-14,7.4387,7.4661,7.326,7.326,88528,0
2010-05-17,7.2888,7.391,7.1802,7.271,67452,0
2010-05-18,7.391,7.5355,7.2764,7.2764,55617,0
2010-05-19,7.3321,7.3321,7.0654,7.1091,47055,0
2010-05-20,7.0277,7.0277,6.7036,6.8933,102878,0
2010-05-21,6.7357,6.9684,6.7091,6.9576,175202,0
2010-05-24,6.9853,6.9853,6.8011,6.8011,51311,0
2010-05-25,6.5519,6.7524,6.5304,6.7524,125941,0
2010-05-26,6.8168,6.8875,6.8011,6.8491,70486,0
2010-05-27,6.9745,7.0878,6.9684,7.0878,19147,0
2010-05-28,7.1864,7.1864,7.0596,7.1627,28644,0
2010-06-01,7.0654,7.1742,6.9956,7.0277,54144,0
2010-06-02,6.9896,7.2326,6.9896,7.1683,38917,0
2010-06-03,7.2498,7.2498,7.0825,7.1523,18407,0
2010-06-04,7.0765,7.1247,6.9853,7.0074,25814,0
2010-06-07,7.0878,7.0878,6.9792,7.0118,24997,0
2010-06-08,6.9146,6.9634,6.8662,6.9472,28681,0
2010-06-09,6.9745,7.0074,6.8933,6.8979,69570,0
2010-06-10,6.9634,7.0333,6.9634,7.0277,28134,0
2010-06-11,7.0176,7.0713,6.9792,7.0444,17894,0
2010-06-14,7.1041,7.1041,7.0385,7.0497,60585,0
2010-06-15,7.1091,7.1578,7.0765,7.1578,33546,0
2010-06-16,7.1864,7.2661,7.1359,7.2388,70453,0
2010-06-17,7.2888,7.2888,7.2118,7.244,30801,0
2010-06-18,7.3095,7.3095,7.142,7.142,52212,0
2010-06-21,7.2014,7.2388,7.1683,7.1864,51970,0
2010-06-22,7.1359,7.218,7.0922,7.1142,40800,0
2010-06-23,7.1359,7.1359,7.0497,7.1359,23959,0
2010-06-24,7.0983,7.1203,7.055,7.0922,28119,0
2010-06-25,7.1359,7.1481,7.0713,7.1481,28729,0
2010-06-28,7.1627,7.1627,7.1091,7.1481,24454,0
2010-06-29,7.1203,7.1308,6.9634,7.0878,43924,0
2010-06-30,7.1219,7.1272,7.0169,7.1055,36830,0
2010-07-01,7.0596,7.0596,6.8979,6.9684,29939,0
2010-07-02,7.0277,7.0277,6.8824,6.9201,38795,0
2010-07-06,7.0221,7.0277,6.9576,6.9853,49648,0
2010-07-07,6.9525,7.0765,6.9525,7.0765,41472,0
2010-07-08,7.0118,7.0825,7.0118,7.0825,50705,0
2010-07-09,7.1627,7.1627,7.0176,7.0497,25932,0
2010-07-12,7.0176,7.0765,7.0176,7.0765,15831,0
2010-07-13,7.0765,7.1627,7.0654,7.1627,34310,0
2010-07-14,7.1142,7.1359,7.0221,7.1359,37588,0
2010-07-15,7.1578,7.1742,7.1091,7.1359,34423,0
2010-07-16,7.1578,7.2326,7.1308,7.2326,91369,0
2010-07-19,7.244,7.2554,7.2065,7.244,57909,0
2010-07-20,7.2235,7.26,7.1142,7.2326,34919,0
2010-07-21,7.2888,7.2933,7.2235,7.2661,42790,0
2010-07-22,7.326,7.326,7.2827,7.3095,31916,0
2010-07-23,7.2979,7.3693,7.244,7.326,33542,0
2010-07-26,7.3693,7.4068,7.3321,7.4068,38318,0
2010-07-27,7.4556,7.4661,7.3801,7.424,31106,0
2010-07-28,7.4661,7.472,7.3965,7.4337,41805,0
2010-07-29,7.4276,7.4608,7.3693,7.4114,26624,0
2010-07-30,7.3321,7.3801,7.326,7.3523,16198,0
2010-08-02,7.391,7.4276,7.391,7.4172,41006,0
2010-08-03,7.4829,7.4883,7.4114,7.4883,59612,0
2010-08-04,7.4773,7.5697,7.4337,7.5697,40562,0
2010-08-05,7.5355,7.6234,7.509,7.5208,84332,0
2010-08-06,7.4773,7.5472,7.2764,7.4945,45468,0
2010-08-09,7.5355,7.5355,7.4556,7.5151,34702,0
2010-08-10,7.424,7.4773,7.4005,7.4773,37819,0
2010-08-11,7.4276,7.4276,7.26,7.271,31212,0
2010-08-12,7.3208,7.4005,7.2979,7.2979,71796,0
2010-08-13,7.3415,7.4114,7.3415,7.391,33687,0
2010-08-16,7.4498,7.4498,7.3479,7.4337,51489,0
2010-08-17,7.4068,7.504,7.3801,7.4276,39537,0
2010-08-18,7.4556,7.4556,7.3631,7.4448,30787,0
2010-08-19,7.472,7.472,7.3321,7.3631,193471,0
2010-08-20,7.3965,7.3965,7.2979,7.391,46785,0
2010-08-23,7.4556,7.5003,7.3858,7.4498,60226,0
2010-08-24,7.3801,7.3801,7.2764,7.326,120602,0
2010-08-25,7.3352,7.3523,7.2326,7.3152,36183,0
2010-08-26,7.3743,7.3743,7.1864,7.2235,217809,0
2010-08-27,7.2498,7.3038,7.1802,7.2279,115881,0
2010-08-30,7.2661,7.2661,7.1578,7.1802,25769,0
2010-08-31,7.2166,7.2379,7.1657,7.2052,26262,0
2010-09-01,7.2279,7.4068,7.2235,7.326,85718,0
2010-09-02,7.3858,7.4005,7.3152,7.4005,43147,0
2010-09-03,7.4068,7.5742,7.4068,7.5355,254922,0
2010-09-07,7.5472,7.5863,7.4661,7.5411,100286,0
2010-09-08,7.7514,7.7686,7.4387,7.5208,70852,0
2010-09-09,7.5742,7.6883,7.5355,7.629,74850,0
2010-09-10,7.6719,7.7379,7.6394,7.6786,140722,0
2010-09-13,7.743,7.743,7.6171,7.6996,144498,0
2010-09-14,7.7318,7.7318,7.6394,7.7207,118104,0
2010-09-15,7.726,7.7318,7.6234,7.6719,293768,0
2010-09-16,7.7095,7.726,7.666,7.7095,208329,0
2010-09-17,7.7468,7.78,7.6337,7.7318,79951,0
2010-09-20,7.7379,7.7573,7.6883,7.7573,101605,0
2010-09-21,7.797,7.8335,7.7573,7.8288,71779,0
2010-09-22,7.8032,7.8335,7.743,7.7866,176178,0
2010-09-23,7.763,7.8236,7.7207,7.8172,176745,0
2010-09-24,7.8236,7.9263,7.7866,7.9155,59857,0
2010-09-27,7.9155,7.9489,7.8666,7.8842,63521,0
2010-09-28,7.9205,7.9982,7.8113,7.8715,130617,0
2010-09-29,7.8335,7.9006,7.7915,7.9006,90469,0
2010-09-30,7.8825,7.9798,7.794,7.8583,122047,0
2010-10-01,7.9205,7.969,7.7866,7.9639,82738,0
2010-10-04,7.9205,7.9581,7.8459,7.9581,257050,0
2010-10-05,8.0241,8.0501,7.8889,7.9006,300970,0
2010-10-06,7.9489,8.0183,7.9097,7.9155,226849,0
2010-10-07,7.9263,7.9429,7.8459,7.9263,248003,0
2010-10-08,7.9006,7.969,7.8335,7.9314,207754,0
2010-10-11,7.9639,7.9748,7.8394,7.85,59596,0
2010-10-12,7.8335,7.8604,7.8082,7.8541,44088,0
2010-10-13,7.8394,7.8889,7.8113,7.8541,61138,0
2010-10-14,7.8666,7.9353,7.8113,7.9057,143393,0
2010-10-15,7.8948,8.0073,7.8773,8.0073,115791,0
2010-10-18,8.0073,8.0183,7.9006,7.9639,161842,0
2010-10-19,7.9314,7.9314,7.8288,7.8715,142744,0
2010-10-20,7.9155,7.9263,7.8172,7.9205,167370,0
2010-10-21,7.9858,8.0073,7.8948,7.9155,187205,0
2010-10-22,7.9006,7.9858,7.8889,7.9748,151942,0
2010-10-25,8.0025,8.046,7.953,7.9858,119619,0
2010-10-26,7.9858,7.9858,7.9314,7.9858,142683,0
2010-10-27,7.9858,8.0025,7.8715,7.8773,104279,0
2010-10-28,7.9581,7.9581,7.8715,7.9006,101045,0
2010-10-29,7.9272,7.9489,7.8872,7.8988,73829,0
2010-11-01,7.9429,7.9429,7.8666,7.9155,119094,0
2010-11-02,7.9614,7.9665,7.8963,7.9228,85036,0
2010-11-03,7.9429,7.9798,7.9057,7.9798,104694,0
2010-11-04,7.9916,8.0336,7.953,8.0336,152711,0
2010-11-05,8.0241,8.1573,8.0241,8.1051,235730,0
2010-11-08,8.0501,8.1573,8.0025,8.1358,113281,0
2010-11-09,8.0941,8.1358,8.0073,8.1358,243300,0
2010-11-10,8.1008,8.1427,8.0613,8.0881,113217,0
2010-11-11,8.0881,8.1008,8.0073,8.0241,84744,0
2010-11-12,8.0183,8.1051,7.953,7.953,128823,0
2010-11-15,8.0183,8.1008,7.9006,7.9263,156756,0
2010-11-16,7.9429,7.9489,7.629,7.6786,57378,0
2010-11-17,7.726,7.8113,7.6551,7.7866,49738,0
2010-11-18,7.8842,7.9798,7.8715,7.9057,29981,0
2010-11-19,7.9429,7.9858,7.9006,7.9429,95498,0
2010-11-22,7.8889,7.9748,7.8459,7.9155,36874,0
2010-11-23,7.9006,7.9006,7.797,7.85,27164,0
2010-11-24,7.9263,8.0723,7.8715,7.9057,63578,0
2010-11-26,7.9155,7.9982,7.9057,7.9982,14956,0
2010-11-29,8.0025,8.0025,7.9006,7.953,34641,0
2010-11-30,7.9314,7.9698,7.8588,7.8942,87312,0
2010-12-01,7.953,7.9581,7.7686,7.8459,60090,0
2010-12-02,7.8541,7.9057,7.7468,7.8604,54222,0
2010-12-03,7.8236,7.85,7.7573,7.85,46675,0
2010-12-06,7.8666,7.8666,7.763,7.8394,68003,0
2010-12-07,7.8666,7.8715,7.797,7.8666,30819,0
2010-12-08,7.8541,7.8604,7.7752,7.7752,43933,0
2010-12-09,7.8113,7.9006,7.763,7.9006,39732,0
2010-12-10,7.8604,7.8948,7.8082,7.8948,25498,0
2010-12-13,7.9353,7.9982,7.9006,7.9006,79313,0
2010-12-14,7.9155,7.9858,7.9057,7.9429,29150,0
2010-12-15,7.9097,7.9639,7.8715,7.9639,26661,0
2010-12-16,7.9508,7.9665,7.8963,7.9665,25139,0
2010-12-17,7.9581,8.1051,7.9263,7.9748,52702,0
2010-12-20,7.9263,7.9798,7.726,7.7915,59365,0
2010-12-21,7.8082,7.9205,7.7095,7.763,53681,0
2010-12-22,7.8172,7.8666,7.7207,7.763,54345,0
2010-12-23,7.7915,7.9057,7.78,7.9006,32687,0
2010-12-27,7.9097,7.9982,7.9006,7.9314,30747,0
2010-12-28,7.9639,8.0613,7.9205,8.0183,19113,0
2010-12-29,7.9999,7.9999,7.7147,7.8213,187586,0
2010-12-30,7.794,7.8707,7.7775,7.8104,26062,0
2010-12-31,7.8583,7.9015,7.8484,7.9015,10288,0
2011-01-03,7.9798,7.9982,7.9263,7.9982,48919,0
2011-01-04,7.969,8.0241,7.8889,8.0241,46630,0
2011-01-05,7.953,8.2454,7.8889,8.1051,39591,0
2011-01-06,8.1358,8.164,8.029,8.0399,90629,0
2011-01-07,8.0501,8.0653,7.969,8.0183,26725,0
2011-01-10,7.9639,7.9858,7.9006,7.9314,37250,0
2011-01-11,7.9155,7.9798,7.8715,7.9097,63345,0
2011-01-12,7.9489,8.0073,7.9489,7.9982,34452,0
2011-01-13,8.029,8.0881,8.0241,8.029,42276,0
2011-01-14,8.0336,8.1427,8.0336,8.0833,34572,0
2011-01-18,8.0816,8.1144,8.0596,8.1144,20736,0
2011-01-19,8.1051,8.1563,8.0059,8.0217,32315,0
2011-01-20,8.0336,8.1163,7.9581,7.9982,47675,0
2011-01-21,7.969,8.0025,7.9353,7.9639,38621,0
2011-01-24,7.9639,8.0833,7.9581,8.0773,37796,0
2011-01-25,8.1008,8.1051,8.0135,8.0552,36642,0
2011-01-26,8.0881,8.1573,8.0881,8.1358,23350,0
2011-01-27,8.1573,8.2186,8.1326,8.147,38746,0
2011-01-28,8.1051,8.1427,7.9429,7.953,44767,0
2011-01-31,7.9757,8.0059,7.953,8.0059,41613,0
2011-02-01,8.029,8.2039,8.029,8.1799,39395,0
2011-02-02,8.21,8.2244,7.9263,8.1264,104882,0
2011-02-03,8.1197,8.178,8.1144,8.152,38506,0
2011-02-04,8.1427,8.153,8.0941,8.1427,36215,0
2011-02-07,8.1214,8.277,8.1214,8.21,69171,0
2011-02-08,8.147,8.2502,8.1427,8.2502,54073,0
2011-02-09,8.197,8.3572,8.1692,8.3572,32169,0
2011-02-10,8.2657,8.3222,8.2125,8.2951,45276,0
2011-02-11,8.3055,8.3424,8.2391,8.3424,69071,0
2011-02-14,8.3277,8.3373,8.2718,8.3167,36153,0
2011-02-15,8.3234,8.3319,8.2718,8.3055,31421,0
2011-02-16,8.3424,8.4778,8.3424,8.4246,64933,0
2011-02-18,8.2884,8.3856,8.2332,8.2605,75449,0
2011-02-22,8.2244,8.2454,8.1692,8.2134,48499,0
2011-02-23,8.2039,8.2391,8.147,8.235,34051,0
2011-02-24,8.1911,8.2664,8.1692,8.2307,70463,0
2011-02-25,8.2884,8.3478,8.2657,8.3319,23874,0
2011-02-28,8.3766,8.4229,8.3119,8.3818,42720,0
2011-03-01,8.3856,8.4503,8.2374,8.2934,43456,0
2011-03-02,8.2316,8.3309,8.2316,8.3309,21342,0
2011-03-03,8.3572,8.431,8.2866,8.431,58982,0
2011-03-04,8.38,8.4398,8.3572,8.431,37669,0
2011-03-07,8.431,8.431,8.3373,8.3619,44197,0
2011-03-08,8.3686,8.3856,8.178,8.223,144153,0
2011-03-09,8.1961,8.2382,8.1902,8.2332,36513,0
2011-03-10,8.1824,8.1824,8.0898,8.1233,43699,0
2011-03-11,8.1096,8.178,8.0985,8.178,32702,0
2011-03-14,8.1144,8.1461,8.0747,8.1316,17347,0
2011-03-15,8.0059,8.0527,7.8048,7.9775,84376,0
2011-03-16,8.0059,8.0494,7.8856,7.9567,56494,0
2011-03-17,8.0217,8.1112,7.96,8.0874,43439,0
2011-03-18,8.1885,8.2109,8.1292,8.1292,48843,0
2011-03-21,8.2125,8.2761,8.2125,8.2545,30661,0
2011-03-22,8.2754,8.2795,8.2158,8.2795,29395,0
2011-03-23,8.3006,8.3222,8.2605,8.3119,36262,0
2011-03-24,8.3119,8.3751,8.2951,8.3161,42902,0
2011-03-25,8.3309,8.3469,8.3039,8.3469,47611,0
2011-03-28,8.3478,8.3619,8.2298,8.2657,47222,0
2011-03-29,8.2502,8.3046,8.2298,8.2605,26747,0
2011-03-30,8.2605,8.3119,8.2382,8.3006,17431,0
2011-03-31,8.303,8.354,8.2374,8.354,35525,0
2011-04-01,8.3531,8.3619,8.3212,8.3619,37981,0
2011-04-04,8.4027,8.4087,8.3309,8.3742,40777,0
2011-04-05,8.3398,8.3724,8.3153,8.3355,27129,0
2011-04-06,8.3742,8.4027,8.3416,8.3964,38730,0
2011-04-07,8.3838,8.4707,8.3724,8.4646,58398,0
2011-04-08,8.5016,8.5016,8.31,8.4361,90681,0
2011-04-11,8.4087,8.4398,8.3572,8.3856,29395,0
2011-04-12,8.354,8.354,8.2943,8.3161,26126,0
2011-04-13,8.3677,8.3742,8.2997,8.3416,49980,0
2011-04-14,8.3161,8.4194,8.3039,8.4194,24253,0
2011-04-15,8.3964,8.4608,8.3572,8.4027,40908,0
2011-04-18,8.3677,8.416,8.2374,8.416,74897,0
2011-04-19,8.416,8.4957,8.3572,8.4957,27958,0
2011-04-20,8.5204,8.6513,8.5081,8.5339,89583,0
2011-04-21,8.6285,8.694,8.5945,8.6187,44856,0
2011-04-25,8.6241,8.7283,8.6241,8.6646,33334,0
2011-04-26,8.6704,8.7996,8.6704,8.7302,34510,0
2011-04-27,8.7742,8.8255,8.7568,8.8078,35525,0
2011-04-28,8.8042,8.83,8.7459,8.8218,70171,0
2011-04-29,8.8375,8.9711,8.8032,8.9199,43812,0
2011-05-02,9.0022,9.0247,8.9086,8.9247,56005,0
2011-05-03,8.8919,8.9599,8.7283,8.7823,100602,0
2011-05-04,8.7459,8.7459,8.59,8.7283,68108,0
2011-05-05,8.6822,8.7302,8.5997,8.5997,24506,0
2011-05-06,8.6475,8.6704,8.5532,8.6241,65434,0
2011-05-09,8.6475,8.6475,8.5583,8.59,30337,0
2011-05-10,8.6241,8.6764,8.5997,8.6523,41429,0
2011-05-11,8.6275,8.6822,8.4993,8.5936,47124,0
2011-05-12,8.565,8.6332,8.5016,8.5829,45225,0
2011-05-13,8.5764,8.6241,8.4599,8.4599,39090,0
2011-05-16,8.4778,8.5764,8.4599,8.5764,37756,0
2011-05-17,8.565,8.5709,8.4599,8.5532,55374,0
2011-05-18,8.5945,8.606,8.4947,8.606,43861,0
2011-05-19,8.59,8.606,8.5583,8.606,24487,0
2011-05-20,8.6231,8.6754,8.6231,8.6513,21809,0
2011-05-23,8.6241,8.6241,8.5829,8.6241,37217,0
2011-05-24,8.6576,8.6991,8.6332,8.6576,39867,0
2011-05-25,8.6241,8.6764,8.5945,8.6285,37005,0
2011-05-26,8.6475,8.7229,8.5945,8.7229,23605,0
2011-05-27,8.7871,8.7871,8.7403,8.7696,35735,0
2011-05-31,8.8078,8.8532,8.8078,8.8532,26043,0
2011-06-01,8.8695,8.8919,8.765,8.765,43769,0
2011-06-02,8.7931,8.831,8.7403,8.7871,18903,0
2011-06-03,8.7302,8.8817,8.6931,8.7931,65817,0
2011-06-06,8.7823,8.8264,8.7174,8.8227,33446,0
2011-06-07,8.7996,8.8218,8.7102,8.7274,34471,0
2011-06-08,8.7349,8.745,8.6265,8.6265,58629,0
2011-06-09,8.6746,8.7349,8.6356,8.7302,37394,0
2011-06-10,8.6882,8.6882,8.4831,8.518,90427,0
2011-06-13,8.5575,8.6376,8.3277,8.4045,54185,0
2011-06-14,8.3871,8.5233,8.3871,8.4875,66914,0
2011-06-15,8.4646,8.493,8.3818,8.476,55759,0
2011-06-16,8.4724,8.5401,8.3646,8.4351,38730,0
2011-06-17,8.4665,8.5091,8.3955,8.4796,27605,0
2011-06-20,8.4275,8.4583,8.399,8.4328,37158,0
2011-06-21,8.4427,8.5329,8.4427,8.476,36082,0
2011-06-22,8.4875,8.563,8.4698,8.5458,24603,0
2011-06-23,8.486,8.4967,8.3838,8.4901,35793,0
2011-06-24,8.4724,8.5152,8.4551,8.5026,15818,0
2011-06-27,8.5213,8.5213,8.4608,8.5026,15707,0
2011-06-28,8.4967,8.5727,8.4665,8.5213,18931,0
2011-06-29,8.5262,8.6356,8.5262,8.5665,57398,0
2011-06-30,8.5513,8.6304,8.5458,8.5997,34358,0
2011-07-01,8.5727,8.6983,8.5665,8.6684,10589,0
2011-07-05,8.6556,8.6556,8.5727,8.5861,39305,0
2011-07-06,8.6187,8.6594,8.589,8.6285,25822,0
2011-07-07,8.7118,8.8844,8.7118,8.8844,44837,0
2011-07-08,8.8006,8.832,8.7411,8.789,17974,0
2011-07-11,8.7403,8.7752,8.7155,8.745,23612,0
2011-07-12,8.7048,8.7948,8.6872,8.766,94695,0
2011-07-13,8.8042,8.8218,8.7229,8.7302,43790,0
2011-07-14,8.7274,8.7921,8.5549,8.6447,31505,0
2011-07-15,8.7118,8.7283,8.6265,8.6746,36325,0
2011-07-18,8.6746,8.6746,8.5549,8.6025,21223,0
2011-07-19,8.6656,8.734,8.653,8.7127,32675,0
2011-07-20,8.7102,8.904,8.6556,8.7403,48891,0
2011-07-21,8.7521,8.8695,8.7521,8.8255,31418,0
2011-07-22,8.8107,8.868,8.7229,8.855,45169,0
2011-07-25,8.7871,8.8652,8.7155,8.7155,37849,0
2011-07-26,8.7503,8.8742,8.7213,8.83,35509,0
2011-07-27,8.7687,8.7687,8.5861,8.6513,33661,0
2011-07-28,8.6241,8.7733,8.5755,8.653,39043,0
2011-07-29,8.4985,8.6447,8.491,8.5233,45906,0
2011-08-01,8.6513,8.7823,8.5204,8.6356,47692,0
2011-08-02,8.564,8.6494,8.4398,8.4398,72085,0
2011-08-03,8.4787,8.5142,8.2649,8.4493,60788,0
2011-08-04,8.4442,8.4551,8.1739,8.2641,95940,0
2011-08-05,8.3161,8.3943,7.432,7.8048,174592,0
2011-08-08,7.0833,7.455,6.9657,6.9934,125139,0
2011-08-09,7.0103,7.9322,6.7515,7.9322,199650,0
2011-08-10,7.5968,7.9665,7.5164,7.8196,105416,0
2011-08-11,7.8196,8.1248,7.8147,8.0849,67017,0
2011-08-12,8.2143,8.2143,7.9105,8.0671,25872,0
2011-08-15,8.1799,8.3046,8.1563,8.2307,23747,0
2011-08-16,8.1978,8.21,8.0621,8.0621,55819,0
2011-08-17,8.1402,8.2252,8.0562,8.1692,31698,0
2011-08-18,7.7573,7.9899,7.7573,7.9279,89948,0
2011-08-19,7.789,8.0613,7.5331,7.6575,115213,0
2011-08-22,7.9279,7.9279,7.7032,7.7996,42633,0
2011-08-23,7.8707,8.1341,7.8261,8.1248,36993,0
2011-08-24,8.0789,8.2047,7.9965,8.1137,33250,0
2011-08-25,8.1632,8.1911,7.9322,7.9775,18957,0
2011-08-26,7.9806,8.0375,7.879,7.9806,17678,0
2011-08-29,8.0501,8.3006,8.0501,8.2365,34297,0
2011-08-30,8.2527,8.2527,8.1078,8.2473,35789,0
2011-08-31,8.3091,8.437,8.284,8.415,37800,0
2011-09-01,8.4342,8.4342,8.2473,8.354,21400,0
2011-09-02,8.2435,8.2779,8.1224,8.1911,15327,0
2011-09-06,7.9606,8.1367,7.9606,8.1367,24209,0
2011-09-07,8.2561,8.31,8.1893,8.31,26350,0
2011-09-08,8.2988,8.354,8.1665,8.1665,27572,0
2011-09-09,8.1623,8.2203,8.0442,8.1233,20649,0
2011-09-12,7.9477,8.0949,7.9477,8.0534,26549,0
2011-09-13,8.1017,8.1171,8.0375,8.0534,20466,0
2011-09-14,8.0773,8.106,7.9581,7.9991,24067,0
2011-09-15,8.0716,8.2134,8.0716,8.178,35714,0
2011-09-16,8.2561,8.388,8.2237,8.2237,54100,0
2011-09-19,8.1684,8.2357,8.0773,8.2357,33930,0
2011-09-20,8.3046,8.3828,8.1902,8.2527,33001,0
2011-09-21,8.2934,8.3329,8.1233,8.1739,23209,0
2011-09-22,7.9698,7.9874,7.7654,7.9874,40214,0
2011-09-23,7.841,7.8467,7.6865,7.7395,49271,0
2011-09-26,7.8335,7.9191,7.7486,7.9191,62449,0
2011-09-27,7.994,8.1684,7.9698,8.0716,28359,0
2011-09-28,8.0716,8.1623,8.0264,8.1233,26009,0
2011-09-29,8.184,8.184,7.9191,7.9314,43452,0
2011-09-30,7.8898,7.8898,7.7693,7.8295,28896,0
2011-10-03,7.7538,7.7662,7.5617,7.6177,68475,0
2011-10-04,7.5278,7.5847,7.1643,7.5847,89319,0
2011-10-05,7.5847,7.6827,7.5609,7.6644,22985,0
2011-10-06,7.6524,7.9572,7.6243,7.9065,37528,0
2011-10-07,7.8988,7.9833,7.7095,7.7538,23263,0
2011-10-10,7.8351,7.9437,7.7493,7.8751,50678,0
2011-10-11,7.9212,8.0064,7.8351,7.9097,26827,0
2011-10-12,7.9437,8.0992,7.9049,7.9272,43204,0
2011-10-13,7.9314,7.9548,7.8244,7.8751,20820,0
2011-10-14,8.0064,8.0747,7.9489,7.9725,40328,0
2011-10-17,8.407,8.407,7.9833,8.0992,62044,0
2011-10-18,8.0183,8.1598,7.9833,8.0865,19304,0
2011-10-19,8.0806,8.2125,8.0126,8.0183,38082,0
2011-10-20,7.9775,8.0621,7.8467,7.8815,35622,0
2011-10-21,7.9681,8.1573,7.963,8.1248,28420,0
2011-10-24,8.1163,8.3373,8.1163,8.2745,35616,0
2011-10-25,8.2261,8.2718,8.1616,8.2143,18051,0
2011-10-26,8.2307,8.3582,8.0992,8.3373,37605,0
2011-10-27,8.5523,8.6205,8.431,8.4985,51870,0
2011-10-28,8.4236,8.5583,8.3705,8.5532,40175,0
2011-10-31,8.5152,8.5321,8.3695,8.3695,40779,0
2011-11-01,8.2203,8.2427,7.8782,8.0469,153073,0
2011-11-02,8.1078,8.1808,7.9932,8.0613,50996,0
2011-11-03,8.1163,8.2892,8.1,8.2535,41412,0
2011-11-04,8.2149,8.303,8.1911,8.2435,18065,0
2011-11-07,8.3153,8.4875,8.284,8.4442,53885,0
2011-11-08,8.5046,8.5046,8.284,8.2916,79352,0
2011-11-09,8.1112,8.2203,8.0469,8.1553,46748,0
2011-11-10,8.1902,8.3695,8.1444,8.297,35458,0
2011-11-11,8.4194,8.4875,8.3828,8.4009,40455,0
2011-11-14,8.4513,8.5046,8.326,8.491,24476,0
2011-11-15,8.4985,8.5046,8.4133,8.4442,26119,0
2011-11-16,8.4814,8.5329,8.4194,8.5046,31436,0
2011-11-17,8.4442,8.4875,8.2988,8.3766,38359,0
2011-11-18,8.4,8.4124,8.2597,8.33,28564,0
2011-11-21,8.135,8.5285,8.0841,8.2727,169377,0
2011-11-22,8.2988,8.2988,8.1692,8.1927,47853,0
2011-11-23,8.2109,8.2109,8.0442,8.0442,39305,0
2011-11-25,8.029,8.0816,8.0117,8.0409,33869,0
2011-11-28,8.164,8.2673,8.1137,8.1137,27373,0
2011-11-29,8.1137,8.2553,8.0841,8.1692,38353,0
2011-11-30,8.3582,8.4493,8.2754,8.4434,37919,0
2011-12-01,8.4342,8.5233,8.4342,8.491,54345,0
2011-12-02,8.6088,8.6088,8.4442,8.5046,69791,0
2011-12-05,8.5367,8.5592,8.4194,8.5428,35304,0
2011-12-06,8.5449,8.5503,8.4513,8.5385,20370,0
2011-12-07,8.4646,8.5252,8.431,8.5081,36074,0
2011-12-08,8.4418,8.4418,8.2374,8.2435,10815,0
2011-12-09,8.2545,8.3212,8.1978,8.2545,52395,0
2011-12-12,8.1978,8.2427,8.1282,8.1553,27977,0
2011-12-13,8.178,8.2203,8.0342,8.1,24884,0
2011-12-14,8.0747,8.0816,7.953,8.0117,41081,0
2011-12-15,8.0698,8.1224,7.9999,8.0342,22299,0
2011-12-16,8.0924,8.0924,8.0109,8.0399,26915,0
2011-12-19,7.9824,8.0183,7.953,7.953,12239,0
2011-12-20,7.995,8.0469,7.9639,7.9999,41822,0
2011-12-21,7.947,7.9757,7.8707,7.9404,31842,0
2011-12-22,7.9121,8.0109,7.8767,7.8832,64668,0
2011-12-23,7.8956,8.0399,7.8898,8.0399,29806,0
2011-12-27,8.0806,8.1848,8.0399,8.1163,41544,0
2011-12-28,8.1335,8.1335,7.995,7.9999,20359,0
2011-12-29,7.9806,8.0399,7.8956,7.953,55122,0
2011-12-30,7.9498,7.9732,7.8707,7.9437,77628,0
2012-01-03,7.995,8.1684,7.9698,8.1282,39720,0
2012-01-04,8.0689,8.0924,7.995,8.0399,13892,0
2012-01-05,8.0689,8.1385,8.0234,8.1385,44170,0
2012-01-06,8.0992,8.1444,8.0336,8.0336,20607,0
2012-01-09,7.9881,8.1335,7.9881,8.1335,32390,0
2012-01-10,8.0336,8.284,8.0336,8.2779,32623,0
2012-01-11,8.2072,8.2641,8.1764,8.257,38826,0
2012-01-12,8.2466,8.2754,8.2072,8.2754,19375,0
2012-01-13,8.1911,8.2502,8.1505,8.2502,18964,0
2012-01-17,8.3444,8.3444,8.1978,8.1978,28220,0
2012-01-18,8.1684,8.2718,8.1623,8.2374,30663,0
2012-01-19,8.2213,8.3838,8.2213,8.3091,20942,0
2012-01-20,8.2804,8.431,8.2804,8.4194,14157,0
2012-01-23,8.389,8.4467,8.3582,8.3838,24161,0
2012-01-24,8.3212,8.437,8.303,8.4256,21380,0
2012-01-25,8.3705,8.4884,8.3424,8.4884,23319,0
2012-01-26,8.5133,8.5458,8.4841,8.5204,17671,0
2012-01-27,8.4513,8.5673,8.4194,8.5673,6106,0
2012-01-30,8.5081,8.5945,8.4707,8.5945,22864,0
2012-01-31,8.6025,8.6169,8.5709,8.6096,24105,0
2012-02-01,8.5936,8.7322,8.5936,8.6991,34427,0
2012-02-02,8.6746,8.7048,8.6385,8.6675,26473,0
2012-02-03,8.6385,8.7383,8.6385,8.7048,41160,0
2012-02-06,8.6746,8.7322,8.6241,8.6872,35139,0
2012-02-07,8.6494,8.7393,8.6494,8.7193,39074,0
2012-02-08,8.7246,8.7815,8.7193,8.744,22194,0
2012-02-09,8.7246,8.794,8.7246,8.794,36277,0
2012-02-10,8.6872,8.7048,8.6339,8.6746,34094,0
2012-02-13,8.7549,8.7687,8.6991,8.7624,30312,0
2012-02-14,8.7184,8.7495,8.6872,8.7495,11721,0
2012-02-15,8.7383,8.7996,8.7184,8.7184,20612,0
2012-02-16,8.743,8.7806,8.6813,8.7806,20834,0
2012-02-17,8.7632,8.8449,8.7568,8.8449,28590,0
2012-02-21,8.8384,8.8686,8.7996,8.7996,31736,0
2012-02-22,8.7752,8.8338,8.7568,8.7632,39737,0
2012-02-23,8.7687,8.832,8.7383,8.8236,44100,0
2012-02-24,8.8589,8.8995,8.7881,8.8513,44244,0
2012-02-27,8.8384,8.8625,8.7862,8.8236,30407,0
2012-02-28,8.832,8.8909,8.7996,8.8864,25129,0
2012-02-29,8.8975,8.933,8.8006,8.8006,35800,0
2012-03-01,8.8006,8.8742,8.8006,8.8513,29056,0
2012-03-02,8.8513,8.8513,8.7871,8.8393,5919,0
2012-03-05,8.8061,8.8181,8.7568,8.7568,26440,0
2012-03-06,8.6921,8.6921,8.5359,8.5467,46492,0
2012-03-07,8.5852,8.6385,8.5091,8.6275,35717,0
2012-03-08,8.6974,8.8171,8.6974,8.8051,32194,0
2012-03-09,8.8061,8.8643,8.7503,8.8006,35843,0
2012-03-12,8.7752,8.8393,8.7503,8.794,52768,0
2012-03-13,8.8107,8.8589,8.8107,8.8449,53346,0
2012-03-14,8.8513,8.8589,8.8006,8.8061,31576,0
2012-03-15,8.8449,8.8449,8.7687,8.7752,33213,0
2012-03-16,8.8393,8.8449,8.6621,8.794,37433,0
2012-03-19,8.7687,8.8245,8.7393,8.794,54048,0
2012-03-20,8.6991,8.8006,8.6991,8.8006,42229,0
2012-03-21,8.8006,8.8006,8.7283,8.7752,42931,0
2012-03-22,8.8006,8.8006,8.6294,8.7283,27388,0
2012-03-23,8.6974,8.8051,8.6665,8.8051,28790,0
2012-03-26,8.7815,8.8449,8.7815,8.8006,27064,0
2012-03-27,8.7752,9.036,8.7752,8.8513,41104,0
2012-03-28,8.8245,9.036,8.8061,8.8891,30872,0
2012-03-29,8.8245,8.9476,8.8245,8.9476,25566,0
2012-03-30,8.9447,9.0237,8.9447,8.9682,14204,0
2012-04-02,8.9759,9.132,8.9759,9.0446,38772,0
2012-04-03,9.0153,9.0731,9.0031,9.0407,14287,0
2012-04-04,8.9618,9.0341,8.9431,8.9542,14823,0
2012-04-05,8.932,9.0031,8.8245,8.9144,24422,0
2012-04-09,8.9237,9.0069,8.7238,8.7495,37867,0
2012-04-10,8.7495,8.7687,8.5852,8.6106,26296,0
2012-04-11,8.6603,8.7174,8.653,8.653,18612,0
2012-04-12,8.6385,8.7931,8.6385,8.7312,24865,0
2012-04-13,8.7283,8.7549,8.6603,8.6794,8414,0
2012-04-16,8.743,8.7549,8.6665,8.6864,15093,0
2012-04-17,8.743,8.8189,8.743,8.8116,22245,0
2012-04-18,8.7931,8.7931,8.743,8.7549,30274,0
2012-04-19,8.7687,8.8051,8.6921,8.743,27805,0
2012-04-20,8.7632,8.8412,8.7283,8.8116,22499,0
2012-04-23,8.7383,8.8107,8.6385,8.7806,23633,0
2012-04-24,8.7549,8.7931,8.6974,8.7383,29992,0
2012-04-25,8.7733,8.7996,8.6921,8.7118,37120,0
2012-04-26,8.6921,8.7806,8.653,8.7312,30676,0
2012-04-27,8.7393,8.743,8.6864,8.7283,13257,0
2012-04-30,8.7118,8.7393,8.6231,8.6864,41119,0
2012-05-01,8.7048,8.7118,8.6231,8.6983,19352,0
2012-05-02,8.6665,8.7184,8.6322,8.6983,16540,0
2012-05-03,8.7184,8.7246,8.6403,8.6475,30197,0
2012-05-04,8.6475,8.6864,8.565,8.6275,23492,0
2012-05-07,8.5349,8.6731,8.5204,8.6322,27849,0
2012-05-08,8.5783,8.597,8.4689,8.597,17616,0
2012-05-09,8.5349,8.6931,8.5349,8.5575,24449,0
2012-05-10,8.5764,8.6475,8.4732,8.5243,20217,0
2012-05-11,8.4689,8.5575,8.4124,8.445,14315,0
2012-05-14,8.4124,8.4124,8.3329,8.3504,30938,0
2012-05-15,8.3863,8.4184,8.3222,8.3504,29704,0
2012-05-16,8.4302,8.4302,8.2908,8.3222,38345,0
2012-05-17,8.2908,8.2908,8.1008,8.1008,16122,0
2012-05-18,8.0934,8.153,8.0816,8.0816,22171,0
2012-05-21,8.1239,8.303,8.112,8.2134,36455,0
2012-05-22,8.1952,8.31,8.1952,8.2657,31991,0
2012-05-23,8.2418,8.2418,8.1764,8.2307,37573,0
2012-05-24,8.1952,8.2307,8.13,8.1893,17363,0
2012-05-25,8.1581,8.1893,8.1008,8.1402,16045,0
2012-05-29,8.2092,8.2193,8.13,8.1461,34489,0
2012-05-30,8.0934,8.1051,8.0327,8.039,15818,0
2012-05-31,8.0754,8.0754,7.937,7.9932,21223,0
2012-06-01,7.9197,7.9263,7.7872,7.8172,41685,0
2012-06-04,7.7693,7.8244,7.6269,7.7458,38069,0
2012-06-05,7.7199,7.8104,7.6575,7.7671,27880,0
2012-06-06,7.8228,7.8773,7.7866,7.8773,46564,0
2012-06-07,7.937,7.9508,7.8648,7.9073,42721,0
2012-06-08,7.8908,7.8908,7.7555,7.8773,50321,0
2012-06-11,7.9032,7.9263,7.75,7.7752,63545,0
2012-06-12,7.7809,7.8475,7.7809,7.8351,33755,0
2012-06-13,7.794,7.8351,7.75,7.8003,53824,0
2012-06-14,7.7809,7.8908,7.7809,7.8908,20323,0
2012-06-15,7.9437,7.9437,7.8475,7.9137,60710,0
2012-06-18,7.9073,7.9137,7.8475,7.8849,35359,0
2012-06-19,7.9032,8.0281,7.9032,8.0165,59866,0
2012-06-20,7.9932,8.0336,7.9732,7.9991,35366,0
2012-06-21,8.0281,8.0336,7.8849,7.8849,28997,0
2012-06-22,7.8908,7.8956,7.8228,7.8507,31641,0
2012-06-25,7.7555,7.7752,7.7324,7.7678,34540,0
2012-06-26,7.7809,7.841,7.7324,7.8172,73668,0
2012-06-27,7.8236,7.8849,7.8236,7.8475,12439,0
2012-06-28,7.8295,7.8351,7.7207,7.8295,51193,0
2012-06-29,7.9073,8.0226,7.8657,7.9197,79529,0
2012-07-02,7.9073,8.0841,7.9073,7.9798,40433,0
2012-07-03,7.937,8.0317,7.937,8.0165,42150,0
2012-07-05,7.9329,8.009,7.9329,7.9908,53975,0
2012-07-06,7.9073,7.937,7.8773,7.9032,23787,0
2012-07-09,7.937,8.1444,7.9073,8.0898,91529,0
2012-07-10,8.0477,8.1326,7.9622,8.035,62401,0
2012-07-11,7.994,8.0716,7.9798,8.0183,75130,0
2012-07-12,7.9999,7.9999,7.9032,7.9622,65197,0
2012-07-13,7.9865,8.0109,7.937,8.0109,30477,0
2012-07-16,7.9445,8.0596,7.9263,8.029,73710,0
2012-07-17,8.0841,8.0841,7.9681,8.0109,50582,0
2012-07-18,7.9681,8.0409,7.9567,8.0109,62438,0
2012-07-19,8.0234,8.0234,7.9445,7.9999,42516,0
2012-07-20,8.0025,8.0025,7.9404,7.9657,38305,0
2012-07-23,7.9508,8.0477,7.9032,8.0477,47877,0
2012-07-24,8.0109,8.0183,7.9073,7.9739,38287,0
2012-07-25,7.937,7.9865,7.9314,7.9681,34850,0
2012-07-26,7.994,8.1444,7.994,8.1444,40921,0
2012-07-27,8.1163,8.2657,8.1163,8.2357,25523,0
2012-07-30,8.1935,8.2307,8.1867,8.2125,28862,0
2012-07-31,8.1755,8.2109,8.1692,8.1808,17142,0
2012-08-01,8.235,8.2527,8.1725,8.223,36552,0
2012-08-02,8.1553,8.2072,8.1553,8.1817,21563,0
2012-08-03,8.1755,8.3234,8.1755,8.2657,56629,0
2012-08-06,8.4475,8.4475,8.2908,8.3277,57776,0
2012-08-07,8.3161,8.437,8.3161,8.4141,49889,0
2012-08-08,8.407,8.4194,8.3222,8.4141,35919,0
2012-08-09,8.4256,8.4656,8.3504,8.4656,16412,0
2012-08-10,8.407,8.437,8.2901,8.437,24586,0
2012-08-13,8.4475,8.4475,8.3917,8.4194,26335,0
2012-08-14,8.4194,8.5127,8.3943,8.5127,24431,0
2012-08-15,8.5458,8.5458,8.4141,8.4796,39256,0
2012-08-16,8.5701,8.5701,8.4796,8.491,53178,0
2012-08-17,8.5243,8.5243,8.4009,8.4646,43364,0
2012-08-20,8.4475,8.4698,8.3329,8.431,37682,0
2012-08-21,8.4656,8.4866,8.3619,8.4194,33767,0
2012-08-22,8.4427,8.4427,8.3222,8.3818,49809,0
2012-08-23,8.3444,8.3818,8.3073,8.3329,38653,0
2012-08-24,8.3222,8.407,8.271,8.407,59908,0
2012-08-27,8.437,8.4427,8.3565,8.4427,40541,0
2012-08-28,8.4141,8.4256,8.3565,8.3818,33300,0
2012-08-29,8.3871,8.407,8.3161,8.3943,27842,0
2012-08-30,8.3391,8.3677,8.2901,8.3565,25698,0
2012-08-31,8.3277,8.3444,8.277,8.3444,48278,0
2012-09-04,8.2979,8.3329,8.271,8.3329,28845,0
2012-09-05,8.2979,8.303,8.2298,8.2901,80074,0
2012-09-06,8.2649,8.3818,8.2466,8.3751,86229,0
2012-09-07,8.4009,8.4194,8.3565,8.3943,93576,0
2012-09-10,8.3565,8.3856,8.3383,8.3751,32005,0
2012-09-11,8.3504,8.4599,8.3383,8.4599,52954,0
2012-09-12,8.5861,8.5861,8.438,8.4724,69608,0
2012-09-13,8.4475,8.6044,8.4434,8.6044,25001,0
2012-09-14,8.7102,8.7283,8.6347,8.6513,79522,0
2012-09-17,8.6044,8.6966,8.5977,8.6447,51073,0
2012-09-18,8.6848,8.6848,8.6123,8.6347,26915,0
2012-09-19,8.6044,8.6713,8.6044,8.6566,43555,0
2012-09-20,8.6513,8.6566,8.5583,8.6566,33656,0
2012-09-21,8.6566,8.7038,8.6566,8.6912,23176,0
2012-09-24,8.7165,8.7165,8.5717,8.6774,42797,0
2012-09-25,8.6646,8.6959,8.5583,8.5583,43046,0
2012-09-26,8.4998,8.5583,8.4009,8.4319,101105,0
2012-09-27,8.4541,8.4947,8.4319,8.4665,159227,0
2012-09-28,8.407,8.4541,8.3751,8.438,133466,0
2012-10-01,8.3871,8.5252,8.3871,8.5252,70995,0
2012-10-02,8.4475,8.5583,8.4475,8.5583,80681,0
2012-10-03,8.5133,8.5717,8.5133,8.565,73229,0
2012-10-04,8.5204,8.6197,8.5016,8.6197,52638,0
2012-10-05,8.5791,8.6713,8.5791,8.6385,59194,0
2012-10-08,8.6294,8.6347,8.5349,8.5861,51451,0
2012-10-09,8.5575,8.5861,8.5133,8.5717,35657,0
2012-10-10,8.5243,8.5243,8.4714,8.5195,52557,0
2012-10-11,8.6576,8.6576,8.4714,8.5339,35302,0
2012-10-12,8.5458,8.5918,8.476,8.5133,24977,0
2012-10-15,8.5339,8.5791,8.518,8.565,50937,0
2012-10-16,8.6249,8.6447,8.5791,8.6249,71680,0
2012-10-17,8.6347,8.6656,8.5717,8.5717,78801,0
2012-10-18,8.6123,8.6304,8.5575,8.6044,34476,0
2012-10-19,8.6197,8.6197,8.4656,8.4993,25669,0
2012-10-22,8.5195,8.5717,8.4714,8.5133,33017,0
2012-10-23,8.4714,8.4714,8.3662,8.4194,53855,0
2012-10-24,8.4656,8.5133,8.3591,8.4714,30525,0
2012-10-25,8.5243,8.5385,8.4194,8.4714,35691,0
2012-10-26,8.4599,8.4599,8.3591,8.4052,51207,0
2012-10-31,8.4052,8.4418,8.3486,8.399,64515,0
2012-11-01,8.4467,8.5312,8.4467,8.5243,65200,0
2012-11-02,8.5195,8.5243,8.4541,8.4796,25806,0
2012-11-05,8.4796,8.4796,8.4052,8.431,35144,0
2012-11-06,8.4194,8.5243,8.4194,8.5133,33997,0
2012-11-07,8.437,8.437,8.3662,8.437,58565,0
2012-11-08,8.4599,8.4599,8.3251,8.3478,34818,0
2012-11-09,8.2997,8.399,8.2997,8.3793,42532,0
2012-11-12,8.3365,8.3856,8.3177,8.3177,36279,0
2012-11-13,8.2237,8.3478,8.2177,8.3128,26423,0
2012-11-14,8.3177,8.3177,8.135,8.135,58968,0
2012-11-15,8.0613,8.0613,7.6533,7.8163,172736,0
2012-11-16,7.8988,8.1308,7.8666,8.1239,105144,0
2012-11-19,8.2237,8.3365,8.1848,8.2535,42588,0
2012-11-20,8.2997,8.2997,8.1952,8.2727,46554,0
2012-11-21,8.3177,8.3424,8.2727,8.3251,17054,0
2012-11-23,8.3793,8.4467,8.3793,8.4467,18703,0
2012-11-26,8.4467,8.4656,8.3582,8.4599,24635,0
2012-11-27,8.4806,8.4806,8.3478,8.4133,34607,0
2012-11-28,8.399,8.491,8.3724,8.491,35382,0
2012-11-29,8.5532,8.58,8.5252,8.58,43240,0
2012-11-30,8.5997,8.6142,8.4656,8.5065,47140,0
2012-12-03,8.5321,8.565,8.5133,8.5204,34162,0
2012-12-04,8.4875,8.5349,8.4467,8.5252,46633,0
2012-12-05,8.491,8.491,8.4194,8.4599,44148,0
2012-12-06,8.4194,8.4724,8.4133,8.4724,30478,0
2012-12-07,8.4656,8.4875,8.4194,8.4418,48649,0
2012-12-10,8.4124,8.5204,8.4124,8.4998,55170,0
2012-12-11,8.4724,8.5945,8.4045,8.4656,115245,0
2012-12-12,8.4806,8.58,8.4806,8.5503,33394,0
2012-12-13,8.5419,8.5419,8.4806,8.5359,42894,0
2012-12-14,8.5419,8.5809,8.4806,8.5467,63819,0
2012-12-17,8.6069,8.6069,8.5467,8.5737,60460,0
2012-12-18,8.5737,8.6214,8.5213,8.6069,37305,0
2012-12-19,8.6539,8.694,8.5997,8.6475,55664,0
2012-12-20,8.6675,8.7229,8.6149,8.7229,34606,0
2012-12-21,8.6539,8.6746,8.5809,8.6675,41273,0
2012-12-24,8.6149,8.6612,8.6069,8.6612,41592,0
2012-12-26,8.7145,8.7578,8.5737,8.6746,34116,0
2012-12-27,8.6991,8.7293,8.6214,8.6991,43787,0
2012-12-28,8.6991,8.7871,8.563,8.6513,96519,0
2012-12-31,8.6347,8.7293,8.4681,8.7293,69336,0
2013-01-02,8.8006,8.8125,8.6385,8.734,53127,0
2013-01-03,8.7678,8.8171,8.7678,8.8125,47806,0
2013-01-04,8.8634,8.9645,8.7871,8.89,51688,0
2013-01-07,8.8208,8.8695,8.8006,8.8208,60331,0
2013-01-08,8.8496,8.8695,8.7806,8.8695,36327,0
2013-01-09,8.8375,8.89,8.8097,8.89,31370,0
2013-01-10,8.8947,9.0227,8.8412,9.0227,52163,0
2013-01-11,9.0098,9.0163,8.8947,9.0163,39338,0
2013-01-14,9.0098,9.0928,8.9405,9.0928,28968,0
2013-01-15,9.035,9.0427,8.989,9.035,50563,0
2013-01-16,8.9985,9.0928,8.9589,9.0928,36156,0
2013-01-17,9.0854,9.0854,9.0227,9.054,54578,0
2013-01-18,9.0227,9.0711,9.0227,9.0664,62868,0
2013-01-22,9.054,9.1043,8.9985,9.1043,78833,0
2013-01-23,9.0608,9.1673,8.9769,9.0608,75079,0
2013-01-24,9.0986,9.1378,9.0664,9.1178,55236,0
2013-01-25,9.1673,9.1673,9.111,9.1312,41327,0
2013-01-28,9.1673,9.1788,9.1426,9.1788,62796,0
2013-01-29,9.1604,9.1604,9.054,9.1312,58862,0
2013-01-30,9.1178,9.1378,9.0769,9.1312,36626,0
2013-01-31,9.1604,9.1604,9.0664,9.0854,51396,0
2013-02-01,9.1312,9.1512,9.1043,9.1244,31282,0
2013-02-04,9.111,9.1312,9.035,9.1178,28490,0
2013-02-05,9.1455,9.199,9.0986,9.199,34137,0
2013-02-06,9.1788,9.2325,9.172,9.2325,65666,0
2013-02-07,9.2125,9.2392,9.1503,9.2392,18328,0
2013-02-08,9.2461,9.2704,9.199,9.2704,42045,0
2013-02-11,9.2184,9.2325,9.172,9.227,35133,0
2013-02-12,9.2067,9.2125,9.1378,9.2125,81979,0
2013-02-13,9.2067,9.2184,9.1512,9.1512,48916,0
2013-02-14,9.1378,9.1595,9.0275,9.1035,41986,0
2013-02-15,9.2067,9.2067,9.1168,9.1673,97750,0
2013-02-19,9.2067,9.2344,9.1932,9.2325,69791,0
2013-02-20,9.227,9.2392,9.172,9.199,41389,0
2013-02-21,9.172,9.172,9.054,9.1378,54416,0
2013-02-22,9.1673,9.1932,9.1234,9.1932,46605,0
2013-02-25,9.1673,9.1932,9.1234,9.1595,50730,0
2013-02-26,9.199,9.199,9.11,9.1673,74350,0
2013-02-27,9.1595,9.2392,9.1464,9.2392,32430,0
2013-02-28,9.2528,9.2528,9.2125,9.2528,36018,0
2013-03-01,9.2704,9.4557,9.2067,9.2528,138225,0
2013-03-04,9.283,9.3085,9.2125,9.283,77964,0
2013-03-05,9.3399,9.4078,9.3007,9.3959,72699,0
2013-03-06,9.4657,9.4915,9.3792,9.3959,64489,0
2013-03-07,9.4294,9.4488,9.3792,9.4294,40723,0
2013-03-08,9.4816,9.572,9.4538,9.506,25456,0
2013-03-11,9.534,9.572,9.4438,9.572,57099,0
2013-03-12,9.594,9.631,9.4865,9.623,55694,0
2013-03-13,9.638,9.638,9.4567,9.572,50767,0
2013-03-14,9.572,9.917,9.505,9.579,59958,0
2013-03-15,10.127,10.127,9.4816,9.52,53822,0
2013-03-18,9.623,9.655,9.4756,9.52,49288,0
2013-03-19,9.54,9.59,9.3456,9.4018,39306,0
2013-03-20,9.4865,9.677,9.3486,9.547,24885,0
2013-03-21,9.4865,9.561,9.2694,9.4018,25359,0
2013-03-22,9.3841,9.4984,9.3841,9.4657,25506,0
2013-03-25,9.54,9.54,9.281,9.4018,55609,0
2013-03-26,9.4716,9.554,9.3399,9.3959,42335,0
2013-03-27,9.4018,9.4567,9.3556,9.4567,36038,0
2013-03-28,9.4294,9.4915,9.4235,9.4498,38385,0
2013-04-01,9.3792,9.528,9.3349,9.4965,38504,0
2013-04-02,9.4498,9.4975,9.4498,9.4915,25157,0
2013-04-03,9.4915,9.528,9.3674,9.3959,43472,0
2013-04-04,9.3959,9.534,9.3959,9.4498,42896,0
2013-04-05,9.3399,9.513,9.3399,9.3959,32148,0
2013-04-08,9.4567,9.535,9.3202,9.4379,71295,0
2013-04-09,9.4984,9.4984,9.4379,9.4716,30167,0
2013-04-10,9.4567,9.4716,9.3742,9.3742,56299,0
2013-04-11,9.3674,9.4567,9.3516,9.3603,38522,0
2013-04-12,9.3389,9.3792,9.157,9.3674,45392,0
2013-04-15,9.4235,9.4235,9.0153,9.1624,74815,0
2013-04-16,9.2548,9.2548,9.0483,9.2442,22290,0
2013-04-17,9.2363,9.2442,9.1264,9.2231,17031,0
2013-04-18,9.2442,9.3792,9.1264,9.2231,62358,0
2013-04-19,9.2616,9.3674,9.2442,9.2684,12853,0
2013-04-22,9.3389,9.4294,9.3065,9.392,33164,0
2013-04-23,9.4379,9.4816,9.3603,9.4567,35592,0
2013-04-24,9.4716,9.4816,9.3065,9.3516,33010,0
2013-04-25,9.4667,9.4816,9.2305,9.4567,48133,0
2013-04-26,9.4018,9.4018,9.2752,9.3516,34017,0
2013-04-29,9.3674,9.3841,9.2442,9.2442,35233,0
2013-04-30,9.3007,9.3389,9.2926,9.3389,38152,0
2013-05-01,9.4156,9.568,9.3282,9.528,105372,0
2013-05-02,9.568,9.591,9.3674,9.4379,66608,0
2013-05-03,9.548,9.603,9.3135,9.555,65874,0
2013-05-06,9.507,9.568,9.4156,9.4984,45376,0
2013-05-07,9.4448,9.528,9.392,9.4498,58093,0
2013-05-08,9.4865,9.4925,9.4107,9.4369,53051,0
2013-05-09,9.3959,9.4816,9.3516,9.4018,52427,0
2013-05-10,9.4667,9.4716,9.3516,9.4156,39579,0
2013-05-13,9.4448,9.4667,9.3516,9.4667,43953,0
2013-05-14,9.4567,9.575,9.4567,9.575,45631,0
2013-05-15,9.627,9.627,9.4756,9.575,43673,0
2013-05-16,9.588,9.611,9.556,9.592,40352,0
2013-05-17,9.597,9.634,9.563,9.563,30824,0
2013-05-20,9.529,9.611,9.4756,9.507,32179,0
2013-05-21,9.541,9.597,9.4875,9.4925,42652,0
2013-05-22,9.556,9.588,9.4294,9.4294,40922,0
2013-05-23,9.4448,9.556,9.4156,9.507,60329,0
2013-05-24,9.4756,9.515,9.4294,9.4448,19459,0
2013-05-28,9.4865,9.549,9.4294,9.4369,26607,0
2013-05-29,9.4294,9.4865,9.2988,9.3664,64320,0
2013-05-30,9.3593,9.563,9.3516,9.529,44217,0
2013-05-31,9.538,9.6,9.3822,9.3822,50625,0
2013-06-03,9.4667,9.4667,9.3446,9.3446,48246,0
2013-06-04,9.3389,9.4235,9.2077,9.3446,30976,0
2013-06-05,9.3192,9.4107,9.2489,9.2743,27421,0
2013-06-06,9.2743,9.3369,9.2743,9.3272,16323,0
2013-06-07,9.3516,9.538,9.3516,9.5,31974,0
2013-06-10,9.4766,9.538,9.4726,9.4766,50385,0
2013-06-11,9.4885,9.564,9.4379,9.538,64400,0
2013-06-12,9.564,9.564,9.4284,9.4409,24993,0
2013-06-13,9.4379,9.508,9.2674,9.508,51001,0
2013-06-14,9.538,9.549,9.4379,9.4816,28455,0
2013-06-17,9.516,9.523,9.3969,9.4107,37596,0
2013-06-18,9.3593,9.3959,9.3593,9.3742,24180,0
2013-06-19,9.3389,9.4304,9.286,9.3516,39609,0
2013-06-20,9.2916,9.2916,8.8513,8.9569,116314,0
2013-06-21,9.057,9.057,8.6304,8.6304,63664,0
2013-06-24,8.5321,8.5321,7.984,8.1684,201896,0
2013-06-25,8.2527,8.3522,8.1808,8.3451,69774,0
2013-06-26,8.3572,8.5252,8.3572,8.5252,66104,0
2013-06-27,8.6304,8.7155,8.5127,8.6665,50496,0
2013-06-28,8.8695,8.9985,8.8421,8.9824,36808,0
2013-07-01,8.866,8.9116,8.7799,8.7799,79284,0
2013-07-02,8.7799,8.9049,8.745,8.794,28223,0
2013-07-03,8.745,8.8513,8.745,8.7669,17904,0
2013-07-05,8.7733,8.8006,8.6665,8.694,33186,0
2013-07-08,8.7093,8.794,8.6813,8.6813,37316,0
2013-07-09,8.6813,8.7806,8.6813,8.7733,24384,0
2013-07-10,8.7331,8.8449,8.6892,8.8449,45935,0
2013-07-11,8.8724,9.0646,8.868,9.0041,51926,0
2013-07-12,8.9274,9.0257,8.8874,9.0199,50065,0
2013-07-15,8.9844,9.112,8.9654,9.1043,23422,0
2013-07-16,9.0646,9.1178,9.0199,9.0797,26402,0
2013-07-17,9.112,9.1769,9.1043,9.158,9450,0
2013-07-18,9.158,9.1624,9.113,9.113,16945,0
2013-07-19,9.0532,9.1264,9.0125,9.0125,31742,0
2013-07-22,9.0646,9.112,9.0407,9.112,24250,0
2013-07-23,9.2058,9.2528,9.0986,9.1473,46587,0
2013-07-24,9.1923,9.2115,9.0465,9.0465,24359,0
2013-07-25,9.0465,9.158,9.0465,9.0928,14484,0
2013-07-26,9.0928,9.1923,9.0928,9.1522,35646,0
2013-07-29,9.1624,9.1624,9.0769,9.1522,22728,0
2013-07-30,9.112,9.1473,9.0769,9.132,21210,0
2013-07-31,9.132,9.1711,9.0844,9.0986,27748,0
2013-08-01,9.112,9.1836,9.0986,9.132,22014,0
2013-08-02,9.1473,9.1923,9.1408,9.1923,29279,0
2013-08-05,9.1398,9.1923,9.112,9.1769,30304,0
2013-08-06,9.112,9.1769,9.112,9.1264,17723,0
2013-08-07,9.0769,9.0986,8.9853,9.0646,64588,0
2013-08-08,9.0928,9.1187,9.019,9.1043,21400,0
2013-08-09,9.0598,9.112,9.0598,9.112,21701,0
2013-08-12,9.1585,9.1585,9.0966,9.1473,31833,0
2013-08-13,9.1264,9.2125,9.112,9.172,23428,0
2013-08-14,9.133,9.227,9.1043,9.172,34608,0
2013-08-15,9.0986,9.0986,8.9844,9.0598,38581,0
2013-08-16,9.0769,9.1473,9.019,9.0532,30496,0
2013-08-19,9.0769,9.0769,8.9769,9.019,28384,0
2013-08-20,8.9844,9.0323,8.932,9.0125,31264,0
2013-08-21,9.0125,9.0125,8.8513,8.8909,26022,0
2013-08-22,8.9049,8.9589,8.743,8.9049,20270,0
2013-08-23,8.8909,9.0257,8.8909,8.9769,22956,0
2013-08-26,8.9523,9.0701,8.8985,8.9395,29015,0
2013-08-27,8.878,8.878,8.8061,8.878,24469,0
2013-08-28,8.831,8.9049,8.8199,8.8513,27945,0
2013-08-29,8.8116,8.8589,8.7921,8.7921,13554,0
2013-08-30,9.0181,9.039,8.9636,8.9899,13057,0
2013-09-03,8.8844,8.9523,8.7967,8.8487,22201,0
2013-09-04,8.8291,9.0701,8.8291,9.0323,52657,0
2013-09-05,9.0323,9.0769,9.0257,9.0598,28868,0
2013-09-06,9.0532,9.1398,9.0465,9.0769,31499,0
2013-09-09,9.112,9.228,9.0928,9.228,32761,0
2013-09-10,9.199,9.2125,9.1408,9.198,51785,0
2013-09-11,9.1779,9.2212,9.1284,9.172,25238,0
2013-09-12,9.199,9.2125,9.1408,9.1408,18717,0
2013-09-13,9.1187,9.1932,9.0938,9.1932,31324,0
2013-09-16,9.2743,9.2743,9.1408,9.228,56487,0
2013-09-17,9.3145,9.3145,9.1542,9.1595,47024,0
2013-09-18,9.133,9.2743,9.133,9.2412,31770,0
2013-09-19,9.2743,9.2743,9.1595,9.228,23267,0
2013-09-20,9.1932,9.2548,9.1595,9.199,20674,0
2013-09-23,9.1542,9.158,9.0769,9.0769,49023,0
2013-09-24,9.0769,9.133,8.9645,9.0769,51451,0
2013-09-25,9.019,9.0646,8.9702,9.0257,42318,0
2013-09-26,9.0117,9.0986,8.9569,9.0928,31374,0
2013-09-27,9.0928,9.112,9.0465,9.112,15214,0
2013-09-30,9.283,9.2888,9.1865,9.2558,22029,0
2013-10-01,9.0598,9.1274,9.0257,9.1274,29740,0
2013-10-02,9.019,9.1595,9.019,9.1595,44014,0
2013-10-03,9.1043,9.1644,9.0646,9.0769,16210,0
2013-10-04,9.0117,9.133,9.0117,9.1187,24533,0
2013-10-07,9.0598,9.172,9.0532,9.0532,10853,0
2013-10-08,9.0257,9.0646,8.9834,9.0051,21694,0
2013-10-09,8.9769,9.0117,8.8487,8.917,46958,0
2013-10-10,8.9377,9.0854,8.9377,9.0816,24443,0
2013-10-11,9.019,9.1426,9.019,9.1426,22090,0
2013-10-14,9.1349,9.1493,9.0532,9.1426,29287,0
2013-10-15,9.1551,9.1551,9.0532,9.0996,25407,0
2013-10-16,9.1551,9.1875,9.0257,9.1875,32617,0
2013-10-17,9.1426,9.2432,9.1349,9.2432,25971,0
2013-10-18,9.2363,9.3105,9.2363,9.2958,46782,0
2013-10-21,9.3162,9.3959,9.2888,9.3369,53718,0
2013-10-22,9.3162,9.4314,9.3017,9.4028,108770,0
2013-10-23,9.4028,9.4255,9.3732,9.4255,31729,0
2013-10-24,9.4314,9.4905,9.392,9.4796,19926,0
2013-10-25,9.4855,9.555,9.4677,9.4905,24057,0
2013-10-28,9.4677,9.4796,9.4255,9.4458,14909,0
2013-10-29,9.4389,9.528,9.4389,9.528,31729,0
2013-10-30,9.4955,9.548,9.4518,9.4855,39106,0
2013-10-31,9.663,9.663,9.59,9.59,17744,0
2013-11-01,9.4255,9.4518,9.3496,9.3831,30253,0
2013-11-04,9.3573,9.3782,9.3379,9.3573,31587,0
2013-11-05,9.3732,9.3831,9.3017,9.3162,36009,0
2013-11-06,9.3017,9.4117,9.2958,9.3162,43390,0
2013-11-07,9.3969,9.4117,9.2958,9.3172,37653,0
2013-11-08,9.2558,9.3252,9.2558,9.277,25198,0
2013-11-11,9.283,9.3436,9.2212,9.3379,27807,0
2013-11-12,9.2958,9.3742,9.2616,9.3506,32964,0
2013-11-13,9.3792,9.392,9.2694,9.3379,36187,0
2013-11-14,9.3105,9.392,9.3105,9.3792,19337,0
2013-11-15,9.3841,9.4186,9.3664,9.4048,28713,0
2013-11-18,9.4274,9.4538,9.4186,9.4409,37653,0
2013-11-19,9.4324,9.4696,9.3436,9.4468,43474,0
2013-11-20,9.3969,9.4538,9.392,9.4468,53473,0
2013-11-21,9.4274,9.4756,9.392,9.4627,36044,0
2013-11-22,9.4915,9.4915,9.4186,9.4627,24029,0
2013-11-25,9.4274,9.589,9.4186,9.4538,81013,0
2013-11-26,9.4274,9.4538,9.3379,9.4117,34137,0
2013-11-27,9.392,9.4324,9.3436,9.4324,28569,0
2013-11-29,9.4657,9.628,9.4657,9.539,20710,0
2013-12-02,9.4186,9.507,9.3742,9.507,46885,0
2013-12-03,9.524,9.545,9.4647,9.5,53663,0
2013-12-04,9.4428,9.4716,9.4058,9.4478,34170,0
2013-12-05,9.3969,9.4206,9.3252,9.4127,36207,0
2013-12-06,9.3319,9.392,9.3172,9.3379,35304,0
2013-12-09,9.3674,9.4716,9.3252,9.4716,32282,0
2013-12-10,9.3379,9.4935,9.3379,9.3969,44500,0
2013-12-11,9.3742,9.386,9.3026,9.3379,31122,0
2013-12-12,9.3319,9.3742,9.2616,9.3135,29030,0
2013-12-13,9.2888,9.3172,9.2145,9.3172,21811,0
2013-12-16,9.3446,9.3742,9.3026,9.3319,31706,0
2013-12-17,9.2888,9.3593,9.2888,9.3516,32576,0
2013-12-18,9.3446,9.4058,9.2958,9.3516,66311,0
2013-12-19,9.3172,9.4478,9.2958,9.386,39271,0
2013-12-20,9.3674,9.4865,9.3674,9.4865,46970,0
2013-12-23,9.524,9.619,9.5,9.611,69078,0
2013-12-24,9.58,9.768,9.58,9.768,53543,0
2013-12-26,9.746,9.785,9.682,9.738,42902,0
2013-12-27,9.752,9.854,9.689,9.73,29603,0
2013-12-30,9.695,9.842,9.695,9.695,31626,0
2013-12-31,9.695,9.779,9.695,9.704,28732,0
2014-01-02,9.705,9.826,9.595,9.654,44586,0
2014-01-03,9.663,9.714,9.611,9.705,30409,0
2014-01-06,9.779,9.779,9.642,9.695,55594,0
2014-01-07,9.698,9.842,9.698,9.826,60034,0
2014-01-08,9.785,9.785,9.67,9.695,37543,0
2014-01-09,9.698,9.73,9.695,9.714,37687,0
2014-01-10,9.695,9.76,9.695,9.746,32203,0
2014-01-13,9.773,9.87,9.73,9.746,22093,0
2014-01-14,9.722,9.81,9.722,9.746,50392,0
2014-01-15,9.826,9.883,9.793,9.826,39425,0
2014-01-16,9.853,9.883,9.775,9.864,32852,0
2014-01-17,9.897,9.964,9.854,9.904,49671,0
2014-01-21,9.964,9.964,9.87,9.947,54436,0
2014-01-22,9.971,10.052,9.971,10.027,49097,0
2014-01-23,9.964,10.021,9.922,9.999,62093,0
2014-01-24,9.979,9.994,9.833,9.908,40894,0
2014-01-27,9.908,9.914,9.586,9.634,49527,0
2014-01-28,9.705,9.746,9.634,9.73,44913,0
2014-01-29,9.705,9.722,9.59,9.714,29311,0
2014-01-30,9.81,9.842,9.695,9.738,24544,0
2014-01-31,9.698,9.793,9.627,9.689,25932,0
2014-02-03,9.586,9.67,9.56,9.565,77246,0
2014-02-04,9.603,9.603,9.544,9.59,22554,0
2014-02-05,9.618,9.663,9.56,9.654,53696,0
2014-02-06,9.698,9.793,9.603,9.752,46115,0
2014-02-07,9.779,9.884,9.779,9.879,25653,0
2014-02-10,9.871,9.94,9.871,9.916,23065,0
2014-02-11,10.036,10.058,9.871,10.045,43386,0
2014-02-12,10.045,10.168,10.045,10.093,43238,0
2014-02-13,10.023,10.119,9.917,10.078,23809,0
2014-02-14,10.115,10.211,10.115,10.211,46555,0
2014-02-18,10.257,10.282,10.086,10.239,32705,0
2014-02-19,10.227,10.264,10.211,10.247,19169,0
2014-02-20,10.198,10.337,10.198,10.282,28997,0
2014-02-21,10.343,10.393,10.231,10.379,24119,0
2014-02-24,10.337,10.462,10.28,10.413,53796,0
2014-02-25,10.37,10.559,10.308,10.532,58187,0
2014-02-26,10.49,10.532,10.436,10.525,34599,0
2014-02-27,10.469,10.518,10.4,10.49,31735,0
2014-02-28,10.49,10.539,10.429,10.518,32884,0
2014-03-03,10.462,10.49,10.343,10.387,23433,0
2014-03-04,10.413,10.544,10.37,10.42,41612,0
2014-03-05,10.379,10.49,10.379,10.462,40163,0
2014-03-06,10.447,10.51,10.429,10.455,46617,0
2014-03-07,10.502,10.502,10.36,10.429,37839,0
2014-03-10,10.386,10.544,10.369,10.429,12597,0
2014-03-11,10.35,10.486,10.262,10.302,19799,0
2014-03-12,10.392,10.392,10.28,10.33,17941,0
2014-03-13,10.462,10.462,10.295,10.302,29679,0
2014-03-14,10.337,10.337,10.28,10.28,14765,0
2014-03-17,10.289,10.289,10.182,10.182,28036,0
2014-03-18,10.159,10.35,10.123,10.307,50599,0
2014-03-19,10.308,10.308,10.251,10.251,23511,0
2014-03-20,10.28,10.289,10.237,10.289,22548,0
2014-03-21,10.289,10.392,10.277,10.325,31604,0
2014-03-24,10.342,10.342,10.218,10.251,20594,0
2014-03-25,10.289,10.342,10.225,10.302,16510,0
2014-03-26,10.33,10.33,10.204,10.225,19658,0
2014-03-27,10.256,10.337,10.251,10.313,30418,0
2014-03-28,10.337,10.35,10.295,10.337,34545,0
2014-03-31,10.413,10.462,10.325,10.462,35056,0
2014-04-01,10.429,10.436,10.355,10.407,22951,0
2014-04-02,10.455,10.469,10.407,10.455,43388,0
2014-04-03,10.486,10.486,10.337,10.361,23260,0
2014-04-04,10.361,10.392,10.262,10.33,24635,0
2014-04-07,10.272,10.272,10.191,10.204,27298,0
2014-04-08,10.245,10.326,10.111,10.326,32795,0
2014-04-09,10.296,10.296,10.204,10.245,30761,0
2014-04-10,10.251,10.356,10.225,10.273,26019,0
2014-04-11,10.29,10.343,10.225,10.237,30061,0
2014-04-14,10.251,10.263,10.147,10.245,24894,0
2014-04-15,10.308,10.343,10.225,10.33,22933,0
2014-04-16,10.326,10.488,10.326,10.431,43173,0
2014-04-17,10.431,10.465,10.401,10.431,20297,0
2014-04-21,10.343,10.488,10.337,10.465,53853,0
2014-04-22,10.465,10.528,10.441,10.465,27929,0
2014-04-23,10.457,10.505,10.423,10.491,36843,0
2014-04-24,10.488,10.488,10.326,10.415,67349,0
2014-04-25,10.415,10.459,10.371,10.459,46639,0
2014-04-28,10.512,10.512,10.409,10.472,18175,0
2014-04-29,10.442,10.472,10.418,10.43,15241,0
2014-04-30,10.472,10.472,10.416,10.465,31748,0
2014-05-01,10.465,10.481,10.438,10.442,15933,0
2014-05-02,10.472,10.491,10.442,10.488,30900,0
2014-05-05,10.409,10.505,10.393,10.505,37524,0
2014-05-06,10.488,10.505,10.422,10.465,27357,0
2014-05-07,10.481,10.481,10.409,10.457,19727,0
2014-05-08,10.513,10.513,10.4,10.4,34683,0
2014-05-09,10.415,10.415,10.368,10.409,19620,0
2014-05-12,10.457,10.465,10.409,10.437,16546,0
2014-05-13,10.437,10.488,10.422,10.442,33152,0
2014-05-14,10.472,10.472,10.415,10.437,17897,0
2014-05-15,10.491,10.491,10.308,10.308,33345,0
2014-05-16,10.387,10.387,10.289,10.302,22464,0
2014-05-19,10.271,10.387,10.271,10.302,34635,0
2014-05-20,10.295,10.356,10.295,10.33,15448,0
2014-05-21,10.393,10.431,10.35,10.431,12111,0
2014-05-22,10.448,10.555,10.437,10.555,40546,0
2014-05-23,10.607,10.607,10.573,10.587,28154,0
2014-05-27,10.593,10.607,10.555,10.601,38949,0
2014-05-28,10.564,10.593,10.472,10.587,32235,0
2014-05-29,10.581,10.601,10.437,10.601,46570,0
2014-05-30,10.542,10.555,10.442,10.529,53474,0
2014-06-02,10.522,10.522,10.465,10.481,35508,0
2014-06-03,10.488,10.522,10.442,10.481,25573,0
2014-06-04,10.437,10.448,10.33,10.431,22602,0
2014-06-05,10.422,10.465,10.308,10.465,37917,0
2014-06-06,10.457,10.601,10.457,10.595,36965,0
2014-06-09,10.664,10.672,10.436,10.464,54778,0
2014-06-10,10.498,10.547,10.456,10.498,25953,0
2014-06-11,10.542,10.544,10.448,10.48,27217,0
2014-06-12,10.512,10.547,10.407,10.429,27848,0
2014-06-13,10.542,10.542,10.429,10.49,35065,0
2014-06-16,10.535,10.535,10.471,10.488,26415,0
2014-06-17,10.535,10.535,10.441,10.504,22958,0
2014-06-18,10.504,10.62,10.498,10.62,22735,0
2014-06-19,10.573,10.607,10.547,10.607,18661,0
2014-06-20,10.655,10.655,10.498,10.593,44860,0
2014-06-23,10.601,10.607,10.504,10.542,17559,0
2014-06-24,10.573,10.601,10.531,10.573,30762,0
2014-06-25,10.573,10.581,10.542,10.581,18740,0
2014-06-26,10.601,10.709,10.535,10.664,56185,0
2014-06-27,10.634,10.709,10.626,10.64,44529,0
2014-06-30,10.634,10.693,10.634,10.64,17221,0
2014-07-01,10.626,10.701,10.504,10.693,26264,0
2014-07-02,10.655,10.716,10.64,10.678,17024,0
2014-07-03,10.716,10.716,10.64,10.709,10113,0
2014-07-07,10.649,10.716,10.649,10.709,34424,0
2014-07-08,10.709,10.716,10.606,10.62,11341,0
2014-07-09,10.62,10.678,10.62,10.664,18297,0
2014-07-10,10.633,10.633,10.586,10.6,22289,0
2014-07-11,10.625,10.693,10.596,10.664,20051,0
2014-07-14,10.648,10.823,10.648,10.823,13748,0
2014-07-15,10.787,10.787,10.625,10.633,41096,0
2014-07-16,10.664,10.722,10.62,10.633,41965,0
2014-07-17,10.648,10.648,10.486,10.488,21574,0
2014-07-18,10.554,10.554,10.404,10.469,76010,0
2014-07-21,10.411,10.502,10.404,10.49,44566,0
2014-07-22,10.462,10.541,10.462,10.533,15177,0
2014-07-23,10.586,10.648,10.541,10.648,25897,0
2014-07-24,10.639,10.639,10.62,10.62,15271,0
2014-07-25,10.6,10.622,10.572,10.613,14254,0
2014-07-28,10.648,10.648,10.563,10.572,9738,0
2014-07-29,10.581,10.6,10.563,10.6,15515,0
2014-07-30,10.655,10.655,10.497,10.519,20933,0
2014-07-31,10.462,10.497,10.164,10.203,56987,0
2014-08-01,10.17,10.251,10.123,10.131,49731,0
2014-08-04,10.145,10.17,10.123,10.138,16733,0
2014-08-05,10.164,10.264,10.035,10.264,30458,0
2014-08-06,10.195,10.203,10.101,10.203,23922,0
2014-08-07,10.164,10.216,10.07,10.104,31795,0
2014-08-08,10.078,10.164,10.035,10.123,29393,0
2014-08-11,10.171,10.247,10.108,10.247,11200,0
2014-08-12,10.19,10.275,10.189,10.247,22309,0
2014-08-13,10.299,10.354,10.242,10.327,27767,0
2014-08-14,10.354,10.55,10.348,10.55,18766,0
2014-08-15,10.498,10.498,10.327,10.385,30947,0
2014-08-18,10.392,10.448,10.377,10.377,36600,0
2014-08-19,10.354,10.469,10.354,10.436,14957,0
2014-08-20,10.407,10.514,10.407,10.473,14052,0
2014-08-21,10.473,10.523,10.436,10.514,42153,0
2014-08-22,10.473,10.488,10.447,10.448,10510,0
2014-08-25,10.436,10.567,10.436,10.567,23988,0
2014-08-26,10.529,10.558,10.488,10.514,38527,0
2014-08-27,10.567,10.567,10.498,10.536,10564,0
2014-08-28,10.473,10.523,10.448,10.457,25467,0
2014-08-29,10.465,10.514,10.448,10.514,23893,0
2014-09-02,10.55,10.59,10.514,10.59,26826,0
2014-09-03,10.59,10.597,10.529,10.558,31283,0
2014-09-04,10.529,10.567,10.498,10.506,16012,0
2014-09-05,10.498,10.514,10.465,10.492,12507,0
2014-09-08,10.506,10.536,10.419,10.488,24915,0
2014-09-09,10.435,10.435,10.353,10.368,12923,0
2014-09-10,10.428,10.448,10.384,10.442,25379,0
2014-09-11,10.442,10.442,10.392,10.428,22607,0
2014-09-12,10.392,10.431,10.223,10.274,31606,0
2014-09-15,10.327,10.529,10.274,10.327,114964,0
2014-09-16,10.339,10.492,10.282,10.442,46265,0
2014-09-17,10.465,10.488,10.333,10.339,34364,0
2014-09-18,10.333,10.448,10.333,10.36,39896,0
2014-09-19,10.448,10.448,10.31,10.384,34580,0
2014-09-22,10.327,10.333,10.245,10.264,26678,0
2014-09-23,10.274,10.31,10.178,10.251,23299,0
2014-09-24,10.215,10.347,10.187,10.347,14686,0
2014-09-25,10.353,10.36,10.168,10.237,51863,0
2014-09-26,10.208,10.245,10.158,10.245,31271,0
2014-09-29,10.136,10.168,10.074,10.158,34869,0
2014-09-30,10.128,10.208,10.074,10.158,31040,0
2014-10-01,10.098,10.142,9.928,9.937,47975,0
2014-10-02,9.954,9.954,9.699,9.843,37923,0
2014-10-03,9.79,9.869,9.776,9.819,44501,0
2014-10-06,9.819,9.946,9.819,9.946,32751,0
2014-10-07,9.85,9.872,9.739,9.771,65242,0
2014-10-08,9.705,9.842,9.679,9.833,57576,0
2014-10-09,9.819,9.819,9.657,9.698,39913,0
2014-10-10,9.657,9.698,9.3831,9.508,93814,0
2014-10-13,9.4349,9.547,9.0674,9.1932,73573,0
2014-10-14,9.2,9.3329,9.1178,9.2296,52010,0
2014-10-15,9.1264,9.1503,8.491,9.0456,99010,0
2014-10-16,8.9776,9.2743,8.8384,9.2528,72620,0
2014-10-17,9.2372,9.651,9.2372,9.4508,56594,0
2014-10-20,9.4349,9.54,9.4274,9.508,43772,0
2014-10-21,9.584,9.674,9.584,9.674,26165,0
2014-10-22,9.69,9.842,9.674,9.72,43552,0
2014-10-23,9.88,9.946,9.795,9.878,52464,0
2014-10-24,9.928,10.019,9.907,9.973,20901,0
2014-10-27,9.997,9.997,9.872,9.88,36189,0
2014-10-28,9.973,10.055,9.923,10.032,30176,0
2014-10-29,9.997,10.115,9.962,10.115,26235,0
2014-10-30,10.032,10.05,9.937,9.962,41942,0
2014-10-31,9.997,10.17,9.997,10.041,47929,0
2014-11-03,9.997,10.062,9.988,10.019,25661,0
2014-11-04,10.012,10.032,9.928,9.946,25789,0
2014-11-05,9.997,10.003,9.946,10.003,37694,0
2014-11-06,9.997,10.093,9.973,10.093,44496,0
2014-11-07,10.027,10.062,9.953,10.012,22087,0
2014-11-10,10.027,10.086,9.973,10.069,24259,0
2014-11-11,9.997,10.154,9.997,10.154,29137,0
2014-11-12,10.076,10.145,10.041,10.087,23599,0
2014-11-13,10.086,10.191,10.086,10.154,24641,0
2014-11-14,10.205,10.205,10.131,10.205,18045,0
2014-11-17,10.182,10.242,10.182,10.233,40317,0
2014-11-18,10.233,10.33,10.233,10.248,30807,0
2014-11-19,10.242,10.316,10.227,10.308,24888,0
2014-11-20,10.325,10.344,10.27,10.308,26859,0
2014-11-21,10.308,10.419,10.308,10.39,26677,0
2014-11-24,10.39,10.465,10.382,10.448,21223,0
2014-11-25,10.515,10.523,10.441,10.488,59837,0
2014-11-26,10.53,10.633,10.465,10.612,47966,0
2014-11-28,10.584,10.612,10.441,10.579,7409,0
2014-12-01,10.543,10.552,10.358,10.405,34331,0
2014-12-02,10.412,10.447,10.303,10.427,31729,0
2014-12-03,10.374,10.473,10.374,10.448,21300,0
2014-12-04,10.412,10.439,10.326,10.326,23078,0
2014-12-05,10.39,10.397,10.333,10.344,28004,0
2014-12-08,10.344,10.352,10.17,10.325,22217,0
2014-12-09,10.129,10.152,10.073,10.12,35764,0
2014-12-10,10.137,10.152,10.066,10.092,46570,0
2014-12-11,10.152,10.227,10.129,10.158,37211,0
2014-12-12,10.099,10.099,9.917,9.95,33448,0
2014-12-15,9.978,10.03,9.764,9.868,42897,0
2014-12-16,9.749,9.836,9.53,9.553,139389,0
2014-12-17,9.583,9.694,9.583,9.682,30262,0
2014-12-18,9.812,9.942,9.686,9.89,30478,0
2014-12-19,9.925,10.099,9.925,10.099,46366,0
2014-12-22,10.066,10.287,10.066,10.287,51132,0
2014-12-23,10.287,10.287,10.12,10.277,29026,0
2014-12-24,10.308,10.316,10.135,10.204,18220,0
2014-12-26,10.18,10.269,10.143,10.254,33444,0
2014-12-29,10.227,10.287,10.179,10.188,44646,0
2014-12-30,10.098,10.158,10.06,10.113,44823,0
2014-12-31,10.064,10.169,9.915,9.964,84863,0
2015-01-02,9.984,10.06,9.845,9.897,26810,0
2015-01-05,9.801,9.801,9.652,9.701,32305,0
2015-01-06,9.78,9.8,9.578,9.605,50391,0
2015-01-07,9.72,9.801,9.677,9.78,47429,0
2015-01-08,9.856,10.053,9.832,9.939,21048,0
2015-01-09,9.915,9.956,9.841,9.856,21239,0
2015-01-12,9.85,9.88,9.801,9.856,39510,0
2015-01-13,9.915,9.968,9.78,9.922,22087,0
2015-01-14,9.72,9.818,9.682,9.728,27623,0
2015-01-15,9.901,9.908,9.586,9.586,41370,0
2015-01-16,9.669,9.76,9.646,9.76,26738,0
2015-01-20,9.841,9.841,9.72,9.794,28892,0
2015-01-21,9.794,9.887,9.794,9.872,44611,0
2015-01-22,9.964,10.029,9.922,10.029,20773,0
2015-01-23,9.999,10.072,9.984,9.991,20227,0
2015-01-26,9.948,10.163,9.948,10.098,44114,0
2015-01-27,10.036,10.036,9.948,10.008,43804,0
2015-01-28,10.06,10.06,9.801,9.809,34327,0
2015-01-29,9.85,9.894,9.794,9.866,30780,0
2015-01-30,9.85,9.905,9.78,9.801,39771,0
2015-02-02,9.915,9.915,9.78,9.872,35433,0
2015-02-03,9.964,10.029,9.93,10.008,33459,0
2015-02-04,9.999,10.045,9.948,9.975,45197,0
2015-02-05,9.975,10.045,9.956,9.975,35248,0
2015-02-06,10.046,10.06,9.956,9.991,26457,0
2015-02-09,9.908,9.991,9.849,9.849,32760,0
2015-02-10,9.879,9.975,9.879,9.975,31661,0
2015-02-11,9.93,10.06,9.93,10.029,39482,0
2015-02-12,10.091,10.228,10.091,10.228,26164,0
2015-02-13,10.171,10.256,10.13,10.158,44300,0
2015-02-17,10.221,10.221,10.144,10.171,26313,0
2015-02-18,10.171,10.171,10.13,10.138,13915,0
2015-02-19,10.073,10.171,10.073,10.164,15917,0
2015-02-20,10.164,10.243,10.12,10.235,24769,0
2015-02-23,10.153,10.235,10.153,10.235,36742,0
2015-02-24,10.221,10.304,10.221,10.28,31215,0
2015-02-25,10.304,10.341,10.262,10.334,22229,0
2015-02-26,10.32,10.361,10.256,10.327,37386,0
2015-02-27,10.311,10.44,10.28,10.402,28270,0
2015-03-02,10.425,10.447,10.387,10.44,35426,0
2015-03-03,10.44,10.488,10.379,10.432,21471,0
2015-03-04,10.432,10.471,10.362,10.471,12118,0
2015-03-05,10.44,10.488,10.402,10.447,28055,0
2015-03-06,10.349,10.48,10.262,10.289,32924,0
2015-03-09,10.342,10.403,10.304,10.371,14906,0
2015-03-10,10.256,10.363,10.17,10.18,32816,0
2015-03-11,10.158,10.228,10.158,10.18,21964,0
2015-03-12,10.234,10.327,10.228,10.297,20524,0
2015-03-13,10.304,10.304,10.211,10.272,12810,0
2015-03-16,10.327,10.433,10.304,10.387,33471,0
2015-03-17,10.419,10.419,10.304,10.363,21699,0
2015-03-18,10.356,10.524,10.272,10.448,72168,0
2015-03-19,10.465,10.488,10.419,10.488,21569,0
2015-03-20,10.517,10.555,10.457,10.492,48114,0
2015-03-23,10.539,10.555,10.508,10.547,12028,0
2015-03-24,10.532,10.539,10.426,10.441,22226,0
2015-03-25,10.465,10.465,10.327,10.387,76482,0
2015-03-26,10.311,10.356,10.262,10.262,48504,0
2015-03-27,10.22,10.349,10.22,10.297,20918,0
2015-03-30,10.28,10.448,10.28,10.403,35819,0
2015-03-31,10.311,10.387,10.297,10.334,39216,0
2015-04-01,10.363,10.363,10.25,10.297,25628,0
2015-04-02,10.327,10.41,10.243,10.289,25101,0
2015-04-06,10.197,10.426,10.197,10.426,33079,0
2015-04-07,10.419,10.473,10.371,10.473,69223,0
2015-04-08,10.441,10.556,10.37,10.499,113430,0
2015-04-09,10.556,10.602,10.473,10.508,41034,0
2015-04-10,10.596,10.639,10.566,10.602,31665,0
2015-04-13,10.639,10.673,10.525,10.556,25178,0
2015-04-14,10.517,10.673,10.517,10.673,36468,0
2015-04-15,10.712,10.712,10.596,10.616,39710,0
2015-04-16,10.656,10.788,10.61,10.788,41016,0
2015-04-17,10.665,10.665,10.566,10.596,29202,0
2015-04-20,10.616,10.656,10.589,10.623,24067,0
2015-04-21,10.582,10.621,10.54,10.54,41212,0
2015-04-22,10.632,10.702,10.556,10.702,37771,0
2015-04-23,10.726,10.827,10.719,10.771,25438,0
2015-04-24,10.795,10.817,10.726,10.808,17920,0
2015-04-27,10.795,10.842,10.732,10.771,16353,0
2015-04-28,10.756,10.864,10.74,10.864,32447,0
2015-04-29,10.864,10.864,10.764,10.834,27900,0
2015-04-30,10.795,10.795,10.712,10.719,15055,0
2015-05-01,10.719,10.788,10.712,10.74,12720,0
2015-05-04,10.764,10.764,10.732,10.732,8827,0
2015-05-05,10.702,10.732,10.589,10.623,37768,0
2015-05-06,10.696,10.696,10.589,10.632,24971,0
2015-05-07,10.673,10.673,10.596,10.647,25251,0
2015-05-08,10.765,10.81,10.727,10.765,13013,0
2015-05-11,10.796,10.796,10.656,10.673,19324,0
2015-05-12,10.673,10.712,10.632,10.703,25611,0
2015-05-13,10.696,10.748,10.673,10.703,17782,0
2015-05-14,10.78,10.78,10.679,10.772,21390,0
2015-05-15,10.844,10.891,10.696,10.789,20091,0
2015-05-18,10.796,10.865,10.789,10.844,27891,0
2015-05-19,10.829,10.858,10.789,10.858,22404,0
2015-05-20,10.865,10.865,10.772,10.772,15975,0
2015-05-21,10.819,10.882,10.819,10.873,13786,0
2015-05-22,10.873,10.919,10.712,10.756,23452,0
2015-05-26,10.78,10.78,10.61,10.656,19828,0
2015-05-27,10.656,10.789,10.647,10.733,25645,0
2015-05-28,10.765,10.796,10.696,10.78,20933,0
2015-05-29,10.72,10.748,10.712,10.712,18296,0
2015-06-01,10.789,10.891,10.679,10.703,35275,0
2015-06-02,10.733,10.873,10.708,10.772,29334,0
2015-06-03,10.829,10.852,10.765,10.81,16233,0
2015-06-04,10.81,10.836,10.703,10.741,40587,0
2015-06-05,10.679,10.72,10.679,10.679,11337,0
2015-06-08,10.696,10.757,10.601,10.665,17136,0
2015-06-09,10.623,10.673,10.564,10.586,15089,0
2015-06-10,10.656,10.703,10.615,10.632,27749,0
2015-06-11,10.688,10.766,10.632,10.673,22809,0
2015-06-12,10.679,10.837,10.623,10.829,19953,0
2015-06-15,10.688,10.86,10.647,10.656,38118,0
2015-06-16,10.696,10.781,10.665,10.696,25832,0
2015-06-17,10.72,10.781,10.647,10.656,24048,0
2015-06-18,10.712,10.772,10.696,10.733,26603,0
2015-06-19,10.772,10.772,10.639,10.712,33766,0
2015-06-22,10.72,10.892,10.712,10.727,34278,0
2015-06-23,10.79,10.837,10.781,10.837,17276,0
2015-06-24,10.846,10.892,10.656,10.883,33766,0
2015-06-25,10.904,10.912,10.79,10.797,18421,0
2015-06-26,10.86,10.904,10.727,10.837,32617,0
2015-06-29,10.733,10.781,10.498,10.505,29161,0
2015-06-30,10.514,10.554,10.422,10.486,34985,0
2015-07-01,10.632,10.797,10.531,10.688,31849,0
2015-07-02,10.766,10.79,10.594,10.601,19696,0
2015-07-06,10.469,10.712,10.469,10.514,13047,0
2015-07-07,10.505,10.564,10.414,10.538,22898,0
2015-07-08,10.573,10.573,10.364,10.437,27805,0
2015-07-09,10.744,10.744,10.437,10.461,28820,0
2015-07-10,10.486,10.689,10.486,10.581,14348,0
2015-07-13,10.799,10.799,10.616,10.657,23234,0
2015-07-14,10.68,10.799,10.633,10.777,12427,0
2015-07-15,10.831,10.831,10.747,10.783,16171,0
2015-07-16,10.895,10.895,10.75,10.862,24375,0
2015-07-17,10.805,10.849,10.705,10.849,9902,0
2015-07-20,10.831,10.965,10.831,10.839,11045,0
2015-07-21,10.783,10.965,10.729,10.956,33770,0
2015-07-22,10.855,10.973,10.783,10.855,43293,0
2015-07-23,10.886,10.932,10.714,10.714,41640,0
2015-07-24,10.774,10.886,10.581,10.744,27300,0
2015-07-27,10.564,10.564,10.311,10.357,42784,0
2015-07-28,10.381,10.49,10.241,10.335,50276,0
2015-07-29,10.342,10.546,10.269,10.514,25520,0
2015-07-30,10.437,10.461,10.335,10.413,29329,0
2015-07-31,10.49,10.595,10.405,10.514,27172,0
2015-08-03,10.437,10.68,10.335,10.335,25830,0
2015-08-04,10.289,10.452,10.289,10.397,18411,0
2015-08-05,10.421,10.486,10.372,10.452,17136,0
2015-08-06,10.413,10.572,10.269,10.486,98159,0
2015-08-07,10.486,10.531,10.164,10.206,24694,0
2015-08-10,10.214,10.42,10.214,10.319,24065,0
2015-08-11,10.327,10.385,10.277,10.327,15707,0
2015-08-12,10.257,10.319,10.164,10.172,20663,0
2015-08-13,10.172,10.319,10.172,10.172,21291,0
2015-08-14,10.253,10.277,10.077,10.152,29860,0
2015-08-17,10.182,10.231,10.137,10.182,48765,0
2015-08-18,10.182,10.231,10.049,10.049,27849,0
2015-08-19,10.102,10.118,9.953,9.953,35154,0
2015-08-20,9.927,9.974,9.816,9.824,41456,0
2015-08-21,9.738,9.824,9.4186,9.4706,54939,0
2015-08-24,8.9618,9.3486,8.6275,8.9824,84924,0
2015-08-25,9.3564,9.3564,9.0956,9.1359,118444,0
2015-08-26,9.3252,9.4706,9.2305,9.4706,53926,0
2015-08-27,9.4975,9.681,9.4975,9.676,30491,0
2015-08-28,9.617,9.676,9.4617,9.588,18399,0
2015-08-31,9.4826,9.778,9.4826,9.609,22301,0
2015-09-01,9.4186,9.523,9.3752,9.389,37171,0
2015-09-02,9.4756,9.547,9.4706,9.4756,15374,0
2015-09-03,9.523,9.644,9.523,9.572,21166,0
2015-09-04,9.4186,9.4617,9.3822,9.4274,17133,0
2015-09-08,9.4835,9.652,9.4835,9.603,21566,0
2015-09-09,9.661,9.732,9.548,9.548,16241,0
2015-09-10,9.619,9.661,9.573,9.611,12121,0
2015-09-11,9.573,9.652,9.565,9.588,31238,0
2015-09-14,9.611,9.652,9.581,9.588,20365,0
2015-09-15,9.636,9.661,9.4448,9.594,41734,0
2015-09-16,9.611,9.652,9.558,9.611,53976,0
2015-09-17,9.565,9.683,9.558,9.683,10946,0
2015-09-18,9.565,9.636,9.524,9.524,10369,0
2015-09-21,9.594,9.594,9.4915,9.4915,11370,0
2015-09-22,9.4117,9.4117,9.2916,9.3654,54227,0
2015-09-23,9.4274,9.4984,9.3654,9.4835,16442,0
2015-09-24,9.3476,9.388,9.1952,9.3242,28561,0
2015-09-25,9.3556,9.4766,9.277,9.277,9369,0
2015-09-28,9.2916,9.2916,8.9711,8.9711,9544,0
2015-09-29,9.0041,9.0683,8.7559,8.8208,64971,0
2015-09-30,8.9077,9.0041,8.9077,8.9237,66722,0
2015-10-01,8.9871,8.9871,8.8523,8.9237,128566,0
2015-10-02,8.8208,9.0199,8.8042,9.0199,18117,0
2015-10-05,9.1408,9.2363,9.0928,9.2193,26918,0
2015-10-06,9.2442,9.285,9.172,9.277,34237,0
2015-10-07,9.2607,9.39,9.2607,9.277,21303,0
2015-10-08,9.2528,9.4117,9.2115,9.39,33320,0
2015-10-09,9.3564,9.4915,9.3564,9.4915,74939,0
2015-10-12,9.4379,9.523,9.4379,9.4538,62195,0
2015-10-13,9.4117,9.4915,9.3752,9.4786,26630,0
2015-10-14,9.39,9.4448,9.3664,9.3959,38645,0
2015-10-15,9.4716,9.561,9.4038,9.526,26138,0
2015-10-16,9.584,9.632,9.543,9.576,46573,0
2015-10-19,9.5,9.655,9.5,9.649,29908,0
2015-10-20,9.632,9.632,9.576,9.613,8926,0
2015-10-21,9.632,9.632,9.535,9.584,56110,0
2015-10-22,9.64,9.729,9.64,9.665,20563,0
2015-10-23,9.753,9.753,9.665,9.7,27249,0
2015-10-26,9.71,9.783,9.655,9.674,36046,0
2015-10-27,9.64,9.7,9.614,9.649,23658,0
2015-10-28,9.649,9.777,9.64,9.687,52643,0
2015-10-29,9.687,9.85,9.649,9.655,21426,0
2015-10-30,9.605,9.746,9.605,9.655,19445,0
2015-11-02,9.623,9.85,9.623,9.736,20487,0
2015-11-03,9.729,9.808,9.71,9.746,24403,0
2015-11-04,9.777,9.808,9.736,9.746,21866,0
2015-11-05,9.763,9.772,9.729,9.753,17343,0
2015-11-06,9.664,9.783,9.639,9.686,31326,0
2015-11-09,9.695,9.695,9.566,9.613,16412,0
2015-11-10,9.566,9.595,9.4975,9.566,23094,0
2015-11-11,9.517,9.622,9.517,9.549,42011,0
2015-11-12,9.4826,9.524,9.395,9.4508,37221,0
2015-11-13,9.4508,9.4508,9.3446,9.3446,21376,0
2015-11-16,9.3379,9.4176,9.2733,9.4176,50364,0
2015-11-17,9.4508,9.4905,9.3782,9.4696,35504,0
2015-11-18,9.4097,9.639,9.4097,9.589,97902,0
2015-11-19,9.631,9.631,9.574,9.622,18304,0
2015-11-20,9.595,9.72,9.595,9.673,42135,0
2015-11-23,9.631,9.72,9.566,9.595,41519,0
2015-11-24,9.4975,9.589,9.4756,9.559,59824,0
2015-11-25,9.566,9.613,9.541,9.549,24566,0
2015-11-27,9.549,9.566,9.4826,9.533,18552,0
2015-11-30,9.517,9.541,9.507,9.517,33042,0
2015-12-01,9.507,9.613,9.4756,9.524,121257,0
2015-12-02,9.4826,9.622,9.4826,9.4905,47070,0
2015-12-03,9.4826,9.555,9.3623,9.386,76263,0
2015-12-04,9.3526,9.566,9.3125,9.3125,34519,0
2015-12-07,9.3526,9.4696,9.3212,9.3526,40046,0
2015-12-08,9.3309,9.4186,9.3212,9.3446,26061,0
2015-12-09,9.3623,9.4359,9.2221,9.3309,35191,0
2015-12-10,9.2879,9.3212,9.1961,9.1961,59303,0
2015-12-11,9.1894,9.2392,9.091,9.0986,55165,0
2015-12-14,8.9918,9.114,8.9918,8.9918,77173,0
2015-12-15,9.0247,9.1644,9.0247,9.157,52485,0
2015-12-16,9.1894,9.386,9.1798,9.3623,59303,0
2015-12-17,9.3379,9.4518,9.2948,9.3309,48709,0
2015-12-18,9.2724,9.3309,9.2635,9.2635,45175,0
2015-12-21,9.3125,9.3782,9.1798,9.2724,57842,0
2015-12-22,9.2948,9.3526,9.2305,9.3379,83067,0
2015-12-23,9.395,9.4766,9.3446,9.4518,78544,0
2015-12-24,9.4008,9.4766,9.3782,9.3782,25951,0
2015-12-28,9.4448,9.4706,9.3712,9.4448,53950,0
2015-12-29,9.4706,9.599,9.4706,9.585,43455,0
2015-12-30,9.552,9.585,9.4448,9.5,37319,0
2015-12-31,9.4518,9.527,9.3613,9.4617,45169,0
2016-01-04,9.3202,9.3369,9.2382,9.3115,31376,0
2016-01-05,9.3299,9.4008,9.286,9.3613,99454,0
2016-01-06,9.3516,9.3516,9.2616,9.2704,27494,0
2016-01-07,9.1388,9.1904,9.0125,9.0125,40704,0
2016-01-08,9.0125,9.1025,8.9386,8.9422,35183,0
2016-01-11,8.9301,8.9645,8.8144,8.8384,23035,0
2016-01-12,8.904,8.9386,8.7815,8.8477,39673,0
2016-01-13,8.8891,8.9209,8.5909,8.5909,43028,0
2016-01-14,8.6656,8.6738,8.3751,8.6523,45186,0
2016-01-15,8.4427,8.4493,8.2015,8.3015,44764,0
2016-01-19,8.3582,8.4574,8.119,8.1427,47680,0
2016-01-20,8.0855,8.135,7.7623,8.0689,47753,0
2016-01-21,8.0773,8.2341,8.0773,8.1272,18767,0
2016-01-22,8.2673,8.4169,8.2597,8.3339,30686,0
2016-01-25,8.3091,8.3662,8.2261,8.2597,30957,0
2016-01-26,8.3091,8.4493,8.284,8.4493,23200,0
2016-01-27,8.4427,8.491,8.354,8.3662,33074,0
2016-01-28,8.4427,8.4998,8.3705,8.4998,11487,0
2016-01-29,8.4998,8.7302,8.4998,8.7302,22962,0
2016-02-01,8.6241,8.766,8.6035,8.7478,28848,0
2016-02-02,8.6566,8.6738,8.5575,8.5575,34421,0
2016-02-03,8.6566,8.6566,8.4665,8.6079,10359,0
2016-02-04,8.5829,8.6656,8.5367,8.5997,10945,0
2016-02-05,8.5484,8.5484,8.4169,8.4292,20328,0
2016-02-08,8.4169,8.4169,8.1402,8.241,20077,0
2016-02-09,8.2072,8.2454,7.9732,8.0399,37775,0
2016-02-10,8.1487,8.2657,8.057,8.1154,33162,0
2016-02-11,8.0064,8.0487,7.7809,7.9314,67329,0
2016-02-12,8.0064,8.1069,7.9228,8.0653,27174,0
2016-02-16,8.1655,8.3082,8.1154,8.2493,27482,0
2016-02-17,8.3572,8.4,8.2866,8.3742,28257,0
2016-02-18,8.4169,8.4169,8.2997,8.3251,10351,0
2016-02-19,8.3496,8.3655,8.258,8.3655,7392,0
2016-02-22,8.3828,8.5007,8.3572,8.492,47825,0
2016-02-23,8.4841,8.5665,8.4284,8.4334,19948,0
2016-02-24,8.4246,8.4246,8.258,8.4,34684,0
2016-02-25,8.4,8.518,8.3572,8.4334,37548,0
2016-02-26,8.4574,8.5091,8.4334,8.4665,14063,0
2016-02-29,8.4751,8.5252,8.4334,8.4427,15193,0
2016-03-01,8.5007,8.6332,8.4493,8.6332,18228,0
2016-03-02,8.5844,8.6921,8.5844,8.6921,13763,0
2016-03-03,8.7174,8.8181,8.701,8.7842,25463,0
2016-03-04,8.8338,8.9274,8.7842,8.8919,14792,0
2016-03-07,8.876,8.9844,8.8087,8.9349,42116,0
2016-03-08,8.9349,8.9441,8.8513,8.8854,16851,0
2016-03-09,8.9441,8.9441,8.8695,8.9265,8789,0
2016-03-10,8.9853,8.9853,8.8817,8.9349,11995,0
2016-03-11,9.019,9.111,9.0022,9.1025,20180,0
2016-03-14,9.0956,9.111,9.0209,9.111,14080,0
2016-03-15,9.0284,9.1788,9.0022,9.1788,16884,0
2016-03-16,9.0956,9.1884,9.0788,9.1884,22571,0
2016-03-17,9.1884,9.281,9.156,9.2743,27762,0
2016-03-18,9.2489,9.2743,9.2135,9.2654,9444,0
2016-03-21,9.2897,9.3762,9.2402,9.3486,43251,0
2016-03-22,9.2568,9.3969,9.2402,9.3339,31122,0
2016-03-23,9.3573,9.3573,9.2568,9.3055,19667,0
2016-03-24,9.2221,9.2221,9.1788,9.1884,17954,0
2016-03-28,9.172,9.281,9.172,9.2135,14075,0
2016-03-29,9.172,9.281,9.1388,9.281,20777,0
2016-03-30,9.3486,9.4156,9.3252,9.3339,27252,0
2016-03-31,9.3409,9.3979,9.281,9.3486,20440,0
2016-04-01,9.2489,9.3762,9.2058,9.3674,66260,0
2016-04-04,9.3154,9.3762,9.2654,9.2743,36077,0
2016-04-05,9.2743,9.2743,9.1302,9.156,25042,0
2016-04-06,9.1302,9.2654,9.1302,9.2568,35686,0
2016-04-07,9.2049,9.2489,9.1788,9.1952,22646,0
2016-04-08,9.2978,9.2978,9.1634,9.2499,22438,0
2016-04-11,9.2578,9.3693,9.2402,9.2578,52090,0
2016-04-12,9.2578,9.3593,9.2578,9.3496,22698,0
2016-04-13,9.3841,9.4369,9.3349,9.387,33381,0
2016-04-14,9.3762,9.4448,9.3762,9.4176,21076,0
2016-04-15,9.4274,9.4448,9.3496,9.3762,34817,0
2016-04-18,9.4176,9.4855,9.3593,9.4726,15515,0
2016-04-19,9.4627,9.523,9.4627,9.502,9994,0
2016-04-20,9.502,9.58,9.4716,9.522,36337,0
2016-04-21,9.563,9.633,9.531,9.58,28209,0
2016-04-22,9.531,9.641,9.4855,9.4855,22438,0
2016-04-25,9.4935,9.502,9.4176,9.502,15261,0
2016-04-26,9.4855,9.502,9.4176,9.4935,31491,0
2016-04-27,9.4855,9.595,9.4329,9.547,8386,0
2016-04-28,9.502,9.52,9.4274,9.4274,13443,0
2016-04-29,9.4448,9.4448,9.3349,9.3841,41388,0
2016-05-02,9.4855,9.522,9.3693,9.4855,31451,0
2016-05-03,9.393,9.4274,9.2402,9.282,33823,0
2016-05-04,9.2221,9.2499,9.1788,9.2049,24029,0
2016-05-05,9.2049,9.2578,9.1788,9.1952,18826,0
2016-05-06,9.1634,9.2451,9.1473,9.2402,15583,0
2016-05-09,9.2499,9.2578,9.1875,9.1875,18527,0
2016-05-10,9.2664,9.3427,9.2442,9.3272,16277,0
2016-05-11,9.2664,9.3427,9.2578,9.2988,20981,0
2016-05-12,9.3272,9.3603,9.2049,9.2743,35431,0
2016-05-13,9.2578,9.284,9.2049,9.2135,9956,0
2016-05-16,9.2578,9.3359,9.2221,9.282,20373,0
2016-05-17,9.3272,9.3359,9.2402,9.2906,30698,0
2016-05-18,9.2578,9.3075,9.2305,9.2499,16862,0
2016-05-19,9.2578,9.2578,9.1378,9.1952,18624,0
2016-05-20,9.2743,9.2988,9.2221,9.2578,7554,0
2016-05-23,9.2402,9.2988,9.2402,9.2402,18153,0
2016-05-24,9.2499,9.3603,9.2499,9.3379,28237,0
2016-05-25,9.3506,9.4389,9.3506,9.395,21044,0
2016-05-26,9.4294,9.559,9.3772,9.4548,49273,0
2016-05-27,9.4955,9.584,9.4647,9.5,16555,0
2016-05-31,9.549,9.57,9.515,9.541,14794,0
2016-06-01,9.576,9.576,9.4766,9.515,18555,0
2016-06-02,9.533,9.533,9.4647,9.505,16590,0
2016-06-03,9.4736,9.515,9.4196,9.4875,15715,0
2016-06-06,9.4955,9.618,9.395,9.541,16595,0
2016-06-07,9.584,9.628,9.559,9.628,17071,0
2016-06-08,9.662,9.679,9.584,9.618,31152,0
2016-06-09,9.599,9.636,9.541,9.599,28439,0
2016-06-10,9.4865,9.532,9.4786,9.4786,23057,0
2016-06-13,9.4274,9.4945,9.3762,9.388,24790,0
2016-06-14,9.4369,9.4369,9.3145,9.3998,21679,0
2016-06-15,9.4448,9.4448,9.3762,9.3762,26592,0
2016-06-16,9.3762,9.3762,9.2372,9.3573,42349,0
2016-06-17,9.3573,9.3998,9.3536,9.393,14024,0
2016-06-20,9.504,9.541,9.4627,9.514,14877,0
2016-06-21,9.4865,9.532,9.4687,9.514,12277,0
2016-06-22,9.524,9.566,9.4577,9.535,17007,0
2016-06-23,9.599,9.609,9.562,9.599,17299,0
2016-06-24,9.4176,9.4627,9.2869,9.3045,46113,0
2016-06-27,9.3145,9.3145,9.0003,9.0797,36969,0
2016-06-28,9.2096,9.2879,9.201,9.2879,17218,0
2016-06-29,9.3674,9.4176,9.3409,9.3409,65707,0
2016-06-30,9.393,9.4865,9.3242,9.4528,28835,0
2016-07-01,9.504,9.532,9.393,9.532,32515,0
2016-07-05,9.4369,9.52,9.3409,9.4176,22872,0
2016-07-06,9.393,9.524,9.3329,9.524,17782,0
2016-07-07,9.514,9.566,9.514,9.541,20485,0
2016-07-08,9.619,9.689,9.592,9.67,26415,0
2016-07-11,9.697,9.742,9.697,9.699,13263,0
2016-07-12,9.785,9.81,9.705,9.715,50178,0
2016-07-13,9.785,9.785,9.619,9.619,30015,0
2016-07-14,9.742,9.837,9.69,9.751,21316,0
2016-07-15,9.742,9.82,9.724,9.77,19840,0
2016-07-18,9.742,9.847,9.742,9.81,49684,0
2016-07-19,9.794,9.81,9.77,9.777,18104,0
2016-07-20,9.794,9.847,9.77,9.82,21617,0
2016-07-21,9.837,9.884,9.777,9.777,18878,0
2016-07-22,9.828,9.874,9.82,9.865,19723,0
2016-07-25,9.874,9.933,9.823,9.865,11678,0
2016-07-26,9.837,9.9,9.837,9.877,23470,0
2016-07-27,9.908,9.978,9.855,9.891,14104,0
2016-07-28,9.891,9.997,9.891,9.961,53684,0
2016-07-29,9.908,10.048,9.908,10.022,21211,0
2016-08-01,10.038,10.069,9.987,10.048,23075,0
2016-08-02,10.048,10.051,9.916,9.981,43394,0
2016-08-03,9.987,10.022,9.942,10.014,15507,0
2016-08-04,10.048,10.065,9.987,9.987,23929,0
2016-08-05,10.056,10.084,10.006,10.048,31185,0
2016-08-08,10.11,10.11,10.006,10.048,61467,0
2016-08-09,10.065,10.137,10.065,10.11,16107,0
2016-08-10,10.137,10.145,10.058,10.137,18997,0
2016-08-11,10.181,10.225,10.141,10.216,24620,0
2016-08-12,10.225,10.225,10.155,10.216,9468,0
2016-08-15,10.278,10.411,10.171,10.258,20201,0
2016-08-16,10.296,10.296,10.231,10.268,29977,0
2016-08-17,10.305,10.305,10.207,10.233,17866,0
2016-08-18,10.251,10.322,10.251,10.278,27129,0
2016-08-19,10.296,10.296,10.171,10.233,10278,0
2016-08-22,10.199,10.268,10.182,10.268,25652,0
2016-08-23,10.251,10.313,10.233,10.251,31153,0
2016-08-24,10.278,10.288,10.216,10.233,37406,0
2016-08-25,10.199,10.225,10.171,10.225,28874,0
2016-08-26,10.225,10.288,10.163,10.187,25293,0
2016-08-29,10.19,10.243,10.184,10.243,20414,0
2016-08-30,10.243,10.268,10.128,10.216,50648,0
2016-08-31,10.207,10.207,10.022,10.128,47306,0
2016-09-01,10.101,10.2,10.048,10.128,56308,0
2016-09-02,10.19,10.243,10.101,10.199,35010,0
2016-09-06,10.19,10.278,10.171,10.251,51491,0
2016-09-07,10.225,10.268,10.171,10.208,65911,0
2016-09-08,10.225,10.251,10.163,10.225,51750,0
2016-09-09,10.163,10.167,9.984,10.009,80052,0
2016-09-12,9.929,9.984,9.888,9.984,74993,0
2016-09-13,9.906,9.958,9.814,9.85,47333,0
2016-09-14,9.814,9.906,9.814,9.879,23684,0
2016-09-15,9.906,9.984,9.841,9.948,40941,0
2016-09-16,10.004,10.004,9.869,9.939,77475,0
2016-09-19,9.975,10.029,9.896,9.939,20690,0
2016-09-20,9.939,10.013,9.912,9.948,37814,0
2016-09-21,9.958,10.034,9.912,10.029,18064,0
2016-09-22,10.109,10.181,10.101,10.171,22106,0
2016-09-23,10.144,10.156,10.117,10.117,12638,0
2016-09-26,10.092,10.135,10.01,10.064,51452,0
2016-09-27,10.092,10.144,10.055,10.127,51933,0
2016-09-28,10.136,10.233,10.127,10.205,23587,0
2016-09-29,10.171,10.233,10.082,10.101,24278,0
2016-09-30,10.117,10.225,10.064,10.199,21928,0
2016-10-03,10.144,10.196,10.073,10.164,24533,0
2016-10-04,10.19,10.216,10.092,10.101,23896,0
2016-10-05,10.109,10.163,10.055,10.136,19688,0
2016-10-06,10.117,10.144,10.054,10.144,17781,0
2016-10-07,10.127,10.127,9.993,10.035,23486,0
2016-10-10,10.045,10.136,10.045,10.063,24824,0
2016-10-11,10.045,10.082,9.937,10.035,33720,0
2016-10-12,10.003,10.073,9.911,9.956,21353,0
2016-10-13,9.927,9.974,9.894,9.937,15472,0
2016-10-14,10.003,10.04,9.867,9.867,47902,0
2016-10-17,9.857,9.894,9.772,9.772,16953,0
2016-10-18,9.886,9.927,9.803,9.838,11589,0
2016-10-19,9.867,9.964,9.821,9.857,18240,0
2016-10-20,9.886,9.886,9.803,9.829,6864,0
2016-10-21,9.811,9.894,9.811,9.867,11085,0
2016-10-24,9.911,9.956,9.857,9.956,19406,0
2016-10-25,9.911,9.937,9.894,9.911,18527,0
2016-10-26,9.904,9.937,9.857,9.879,15258,0
2016-10-27,9.876,9.931,9.857,9.866,26646,0
2016-10-28,9.857,9.904,9.847,9.867,14381,0
2016-10-31,9.847,9.904,9.838,9.858,12679,0
2016-11-01,9.876,9.876,9.74,9.74,19819,0
2016-11-02,9.731,9.732,9.624,9.63,20954,0
2016-11-03,9.595,9.595,9.506,9.506,15999,0
2016-11-04,9.542,9.542,9.4255,9.4895,25135,0
2016-11-07,9.506,9.643,9.4786,9.596,16689,0
2016-11-08,9.57,9.705,9.4865,9.661,31366,0
2016-11-09,9.534,9.688,9.534,9.688,14879,0
2016-11-10,9.661,9.679,9.525,9.589,44115,0
2016-11-11,9.615,9.615,9.516,9.589,41744,0
2016-11-14,9.552,9.552,9.388,9.4245,41946,0
2016-11-15,9.516,9.529,9.4068,9.506,66073,0
2016-11-16,9.596,9.596,9.4518,9.525,43912,0
2016-11-17,9.579,9.579,9.4965,9.57,28359,0
2016-11-18,9.534,9.534,9.4438,9.4786,26979,0
2016-11-21,9.525,9.562,9.4438,9.52,32127,0
2016-11-22,9.57,9.615,9.534,9.606,36120,0
2016-11-23,9.57,9.57,9.4706,9.543,53250,0
2016-11-25,9.534,9.579,9.534,9.579,12013,0
2016-11-28,9.562,9.572,9.525,9.541,25043,0
2016-11-29,9.506,9.589,9.4965,9.543,47580,0
2016-11-30,9.534,9.589,9.534,9.57,31264,0
2016-12-01,9.525,9.543,9.4617,9.534,36587,0
2016-12-02,9.516,9.534,9.4706,9.4746,26144,0
2016-12-05,9.4865,9.554,9.4865,9.506,68729,0
2016-12-06,9.552,9.552,9.4865,9.4865,58861,0
2016-12-07,9.506,9.589,9.4865,9.589,110983,0
2016-12-08,9.562,9.634,9.533,9.57,71325,0
2016-12-09,9.579,9.644,9.57,9.626,57799,0
2016-12-12,9.625,9.697,9.625,9.689,39587,0
2016-12-13,9.706,9.873,9.698,9.826,64883,0
2016-12-14,9.79,9.864,9.754,9.772,34293,0
2016-12-15,9.764,9.808,9.716,9.799,50895,0
2016-12-16,9.772,9.78,9.689,9.745,36618,0
2016-12-19,9.745,9.772,9.735,9.754,36699,0
2016-12-20,9.772,9.808,9.725,9.78,64006,0
2016-12-21,9.745,9.808,9.745,9.772,21284,0
2016-12-22,9.808,9.808,9.596,9.671,54492,0
2016-12-23,9.671,9.734,9.671,9.725,35940,0
2016-12-27,9.78,9.883,9.735,9.816,67275,0
2016-12-28,9.835,9.902,9.772,9.78,31847,0
2016-12-29,9.772,9.902,9.763,9.819,46801,0
2016-12-30,9.816,9.835,9.724,9.744,41529,0
2017-01-03,9.826,9.845,9.744,9.79,53297,0
2017-01-04,9.826,9.917,9.826,9.896,42448,0
2017-01-05,9.937,9.994,9.921,9.984,41528,0
2017-01-06,9.984,10.132,9.965,10.057,30179,0
2017-01-09,10.029,10.067,9.994,10.067,21234,0
2017-01-10,10.029,10.096,10.022,10.029,15281,0
2017-01-11,10.004,10.076,10.004,10.076,41661,0
2017-01-12,10.076,10.086,10.048,10.061,17878,0
2017-01-13,10.076,10.15,10.076,10.132,19156,0
2017-01-17,10.141,10.15,10.048,10.132,46430,0
2017-01-18,10.114,10.313,10.048,10.076,41465,0
2017-01-19,10.076,10.215,10.038,10.086,40059,0
2017-01-20,10.123,10.15,10.076,10.096,24944,0
2017-01-23,10.096,10.168,10.096,10.168,39255,0
2017-01-24,10.132,10.28,10.132,10.216,50785,0
2017-01-25,10.225,10.371,10.225,10.328,64996,0
2017-01-26,10.371,10.453,10.251,10.345,55298,0
2017-01-27,10.318,10.562,10.277,10.355,43431,0
2017-01-30,10.29,10.299,10.197,10.299,46513,0
2017-01-31,10.28,10.355,10.27,10.29,38795,0
2017-02-01,10.345,10.548,10.288,10.41,61485,0
2017-02-02,10.38,10.475,10.355,10.371,33134,0
2017-02-03,10.363,10.467,10.363,10.447,34922,0
2017-02-06,10.447,10.568,10.419,10.5,55495,0
2017-02-07,10.475,10.621,10.457,10.483,40583,0
2017-02-08,10.578,10.632,10.499,10.578,75025,0
2017-02-09,10.632,10.632,10.5,10.578,28824,0
2017-02-10,10.606,10.744,10.53,10.595,39096,0
2017-02-13,10.661,10.792,10.606,10.68,52901,0
2017-02-14,10.641,10.727,10.641,10.719,64055,0
2017-02-15,10.719,10.801,10.671,10.763,76358,0
2017-02-16,10.727,10.81,10.651,10.727,32111,0
2017-02-17,10.689,10.77,10.533,10.576,66806,0
2017-02-21,10.559,10.727,10.559,10.719,40666,0
2017-02-22,10.671,10.772,10.641,10.772,33872,0
2017-02-23,10.82,10.895,10.744,10.81,120726,0
2017-02-24,10.82,10.998,10.735,10.96,55719,0
2017-02-27,11.015,11.015,10.763,10.922,25973,0
2017-02-28,10.951,10.979,10.903,10.931,60690,0
2017-03-01,11.015,11.015,10.83,10.83,31186,0
2017-03-02,10.885,10.951,10.83,10.858,45758,0
2017-03-03,10.849,11.043,10.849,11.015,62981,0
2017-03-06,10.97,11.006,10.83,10.96,47188,0
2017-03-07,10.951,10.997,10.875,10.96,39261,0
2017-03-08,11.006,11.054,10.874,10.874,54991,0
2017-03-09,10.931,10.974,10.668,10.789,47410,0
2017-03-10,10.857,11.003,10.78,10.838,27905,0
2017-03-13,10.922,11.087,10.809,11.016,76320,0
2017-03-14,10.941,10.941,10.742,10.829,45461,0
2017-03-15,10.857,11.111,10.78,11.006,76376,0
2017-03-16,11.082,11.111,11.006,11.111,33255,0
2017-03-17,11.129,11.177,11.072,11.072,39824,0
2017-03-20,11.12,11.28,11.101,11.101,57848,0
2017-03-21,11.091,11.374,11.086,11.271,46776,0
2017-03-22,11.213,11.58,11.091,11.431,58904,0
2017-03-23,11.487,11.628,11.243,11.431,73024,0
2017-03-24,11.431,11.431,11.3,11.3,25448,0
2017-03-27,11.243,11.323,11.138,11.223,53628,0
2017-03-28,11.28,11.3,11.194,11.194,58148,0
2017-03-29,11.194,11.408,11.072,11.101,47496,0
2017-03-30,11.082,11.403,11.082,11.243,28512,0
2017-03-31,11.28,11.403,11.137,11.308,42745,0
2017-04-03,11.28,11.604,11.261,11.403,55881,0
2017-04-04,11.403,12.146,11.111,11.516,67712,0
2017-04-05,11.516,11.844,11.477,11.477,87547,0
2017-04-06,11.477,11.712,11.308,11.59,52299,0
2017-04-07,11.544,11.667,11.353,11.6,62495,0
2017-04-10,11.846,11.923,11.277,11.391,64470,0
2017-04-11,11.391,11.657,11.353,11.57,59186,0
2017-04-12,11.515,11.677,11.249,11.677,101097,0
2017-04-13,11.742,11.742,11.448,11.448,55035,0
2017-04-17,11.713,11.781,11.466,11.563,47307,0
2017-04-18,11.723,11.725,11.529,11.6,34757,0
2017-04-19,11.657,11.657,11.382,11.42,87981,0
2017-04-20,11.486,11.486,11.391,11.439,76975,0
2017-04-21,11.343,11.42,11.343,11.363,61506,0
2017-04-24,11.42,11.476,11.373,11.476,57991,0
2017-04-25,11.476,11.553,11.421,11.534,54409,0
2017-04-26,11.496,11.703,11.496,11.59,58748,0
2017-04-27,11.505,11.829,11.505,11.628,50586,0
2017-04-28,11.657,11.677,11.58,11.58,19902,0
2017-05-01,11.563,11.777,11.563,11.733,57027,0
2017-05-02,11.713,11.856,11.638,11.781,47024,0
2017-05-03,11.866,11.866,11.79,11.856,45042,0
2017-05-04,11.866,11.866,11.713,11.79,60366,0
2017-05-05,11.856,12.055,11.695,11.989,33845,0
2017-05-08,12.123,12.2,12.066,12.123,64168,0
2017-05-09,12.2,12.286,12.152,12.209,51687,0
2017-05-10,12.2,12.229,12.133,12.152,43026,0
2017-05-11,12.257,12.296,12.056,12.056,71981,0
2017-05-12,12.152,12.276,12.104,12.142,44299,0
2017-05-15,12.19,12.323,12.056,12.085,53964,0
2017-05-16,12.133,12.23,12.008,12.027,50552,0
2017-05-17,12.027,12.027,11.845,11.855,63097,0
2017-05-18,12.314,12.314,11.865,11.893,31796,0
2017-05-19,11.883,12.142,11.883,12.056,31336,0
2017-05-22,12.171,12.238,12.123,12.209,32259,0
2017-05-23,12.209,12.314,12.191,12.219,45212,0
2017-05-24,12.296,12.604,12.2,12.44,97638,0
2017-05-25,12.44,12.524,12.276,12.314,72059,0
2017-05-26,12.353,12.353,12.257,12.296,33893,0
2017-05-30,12.066,12.286,12.066,12.286,59907,0
2017-05-31,12.219,12.481,12.2,12.372,39629,0
2017-06-01,12.458,12.541,12.363,12.497,60984,0
2017-06-02,12.564,12.793,12.467,12.707,51302,0
2017-06-05,12.698,12.878,12.458,12.668,55951,0
2017-06-06,12.688,12.822,12.621,12.707,49347,0
2017-06-07,12.765,12.851,12.708,12.783,67354,0
2017-06-08,12.783,12.956,12.766,12.89,26215,0
2017-06-09,12.87,12.89,12.667,12.725,53476,0
2017-06-12,12.437,12.657,12.388,12.388,73739,0
2017-06-13,12.475,12.657,12.475,12.62,47651,0
2017-06-14,12.639,12.716,12.485,12.59,62719,0
2017-06-15,12.522,12.522,12.379,12.475,39437,0
2017-06-16,12.572,12.765,12.479,12.707,71739,0
2017-06-19,12.755,12.89,12.677,12.861,48134,0
2017-06-20,12.822,12.861,12.677,12.716,38429,0
2017-06-21,12.677,12.841,12.667,12.728,15578,0
2017-06-22,12.773,12.986,12.667,12.667,57353,0
2017-06-23,12.822,12.822,12.657,12.687,37342,0
2017-06-26,12.89,12.89,12.63,12.697,39303,0
2017-06-27,12.986,12.986,12.761,12.967,28623,0
2017-06-28,12.812,13.082,12.812,13.082,45185,0
2017-06-29,13.024,13.024,12.802,12.802,40865,0
2017-06-30,12.87,13.045,12.687,12.707,43948,0
2017-07-03,12.822,13.015,12.687,12.947,25841,0
2017-07-05,12.947,13.102,12.87,12.928,66495,0
2017-07-06,13.092,13.092,12.657,12.707,45833,0
2017-07-07,12.755,13.061,12.629,12.842,32230,0
2017-07-10,12.813,12.881,12.745,12.813,42568,0
2017-07-11,12.823,12.871,12.755,12.755,16440,0
2017-07-12,12.891,12.969,12.833,12.833,37033,0
2017-07-13,12.842,12.909,12.823,12.842,22565,0
2017-07-14,12.852,12.991,12.842,12.871,38686,0
2017-07-17,12.823,12.92,12.823,12.901,44805,0
2017-07-18,12.842,12.939,12.801,12.91,31757,0
2017-07-19,12.891,13.017,12.891,12.93,42201,0
2017-07-20,12.891,13.062,12.891,12.988,26290,0
2017-07-21,12.949,13.056,12.901,12.969,20511,0
2017-07-24,12.949,13.085,12.871,12.969,43307,0
2017-07-25,12.978,13.095,12.959,13.085,34085,0
2017-07-26,13.017,13.114,12.988,13.104,28012,0
2017-07-27,13.007,13.104,12.988,13.056,41593,0
2017-07-28,13.037,13.173,13.013,13.124,25505,0
2017-07-31,13.153,13.27,13.153,13.206,46821,0
2017-08-01,13.28,13.357,13.252,13.357,38324,0
2017-08-02,13.318,13.406,13.299,13.354,29690,0
2017-08-03,13.357,13.366,13.163,13.366,75142,0
2017-08-04,13.3,13.571,13.3,13.571,43557,0
2017-08-07,13.522,13.94,13.484,13.834,40008,0
2017-08-08,13.911,13.911,13.618,13.697,65346,0
2017-08-09,13.471,13.608,13.011,13.139,107159,0
2017-08-10,12.884,13.049,12.229,12.316,165193,0
2017-08-11,12.17,12.806,12.092,12.727,87678,0
2017-08-14,12.816,12.982,12.75,12.913,36508,0
2017-08-15,12.953,13.139,12.913,13.06,28218,0
2017-08-16,13.06,13.197,13.011,13.07,32645,0
2017-08-17,13.021,13.04,12.826,12.859,42156,0
2017-08-18,12.855,12.865,12.776,12.806,28547,0
2017-08-21,12.806,12.855,12.776,12.786,18453,0
2017-08-22,12.806,13.117,12.806,12.982,32377,0
2017-08-23,12.982,13.139,12.933,13.002,17565,0
2017-08-24,13.002,13.07,12.904,12.933,32815,0
2017-08-25,12.953,13.139,12.953,13.021,28195,0
2017-08-28,12.972,13.004,12.943,12.981,18139,0
2017-08-29,12.855,13.129,12.855,12.963,26505,0
2017-08-30,12.972,13.04,12.972,13.031,4054,0
2017-08-31,13.06,13.313,13.054,13.187,27635,0
2017-09-01,13.207,13.355,13.177,13.227,18606,0
2017-09-05,13.403,13.403,12.982,13.05,53259,0
2017-09-06,13.04,13.356,13.031,13.04,10075,0
2017-09-07,13.08,13.197,13.002,13.04,21651,0
2017-09-08,12.992,13.499,12.992,13.168,38026,0
2017-09-11,13.227,13.523,13.207,13.365,19244,0
2017-09-12,13.306,13.415,13.247,13.257,26815,0
2017-09-13,13.187,13.443,13.187,13.247,42333,0
2017-09-14,13.227,13.415,13.207,13.375,27167,0
2017-09-15,13.257,13.493,13.257,13.434,31892,0
2017-09-18,13.425,13.503,13.335,13.375,72640,0
2017-09-19,13.473,13.473,13.306,13.325,17248,0
2017-09-20,13.345,13.395,13.257,13.315,29767,0
2017-09-21,13.277,13.315,13.227,13.306,26148,0
2017-09-22,13.296,13.345,13.277,13.325,18375,0
2017-09-25,13.237,13.335,13.237,13.237,19365,0
2017-09-26,13.227,13.246,13.139,13.168,25539,0
2017-09-27,13.187,13.232,12.991,13.139,39552,0
2017-09-28,13.139,13.296,13.109,13.237,34371,0
2017-09-29,13.197,13.267,13.197,13.217,26178,0
2017-10-02,13.207,13.32,13.207,13.306,27441,0
2017-10-03,13.306,13.395,13.267,13.395,35157,0
2017-10-04,13.375,13.375,13.267,13.287,35230,0
2017-10-05,13.315,13.497,13.287,13.473,51109,0
2017-10-06,13.385,13.425,13.315,13.425,34730,0
2017-10-09,13.375,13.453,13.306,13.375,14773,0
2017-10-10,13.405,13.504,13.325,13.405,34766,0
2017-10-11,13.434,13.434,13.295,13.325,33179,0
2017-10-12,13.335,13.425,13.335,13.385,29990,0
2017-10-13,13.405,13.554,13.355,13.464,29320,0
2017-10-16,13.464,13.603,13.464,13.544,25137,0
2017-10-17,13.643,13.693,13.464,13.549,33278,0
2017-10-18,13.564,13.703,13.485,13.573,19930,0
2017-10-19,13.425,13.585,13.395,13.474,48901,0
2017-10-20,13.484,13.504,13.395,13.504,18265,0
2017-10-23,13.504,13.536,13.465,13.506,21067,0
2017-10-24,13.524,13.564,13.492,13.543,23974,0
2017-10-25,13.524,13.534,13.416,13.514,33595,0
2017-10-26,13.544,13.752,13.464,13.722,43646,0
2017-10-27,13.742,13.842,13.683,13.832,30626,0
2017-10-30,13.752,13.832,13.752,13.782,23068,0
2017-10-31,13.842,13.951,13.802,13.861,34425,0
2017-11-01,13.971,14.12,13.931,14.01,70208,0
2017-11-02,14.04,14.08,13.901,13.961,47524,0
2017-11-03,14.01,14.065,13.971,14.051,26254,0
2017-11-06,14.05,14.416,13.997,14.111,64783,0
2017-11-07,14.06,14.318,13.971,14.014,29128,0
2017-11-08,14.02,14.409,14.02,14.06,50126,0
2017-11-09,14,14.18,13.941,14.1,35468,0
2017-11-10,14.03,14.07,13.98,14.06,31424,0
