Date,Open,High,Low,Close,Volume,OpenInt
2007-06-26,11.709,11.709,11.709,11.709,0,0
2007-06-27,11.714,11.746,11.709,11.714,78391,0
2007-06-28,11.709,11.766,11.709,11.727,41668,0
2007-06-29,11.762,11.766,11.709,11.766,19985,0
2007-07-02,11.727,11.766,11.709,11.709,25794,0
2007-07-03,11.75,11.75,11.709,11.709,5296,0
2007-07-05,11.709,11.746,11.709,11.709,17424,0
2007-07-06,11.709,11.74,11.709,11.709,39788,0
2007-07-09,11.714,11.831,11.709,11.75,20154,0
2007-07-10,11.714,11.75,11.709,11.734,23911,0
2007-07-11,11.734,11.74,11.709,11.709,36724,0
2007-07-12,11.714,11.74,11.709,11.74,22370,0
2007-07-13,11.734,11.74,11.709,11.709,18108,0
2007-07-16,11.709,11.714,11.709,11.709,33470,0
2007-07-17,11.709,11.714,11.709,11.714,21517,0
2007-07-18,11.714,11.714,11.709,11.709,18959,0
2007-07-19,11.714,11.714,11.709,11.709,7172,0
2007-07-20,11.74,11.74,11.709,11.709,16393,0
2007-07-23,11.714,11.714,11.709,11.709,56698,0
2007-07-24,11.709,11.714,11.709,11.709,16393,0
2007-07-25,11.709,11.714,11.709,11.709,51065,0
2007-07-26,11.709,11.709,11.709,11.709,58410,0
2007-07-27,11.709,11.714,11.709,11.709,39956,0
2007-07-30,11.709,11.714,11.709,11.709,85387,0
2007-07-31,11.709,11.714,11.709,11.714,39106,0
2007-08-01,11.709,11.714,11.417,11.417,52254,0
2007-08-02,11.417,11.424,11.337,11.337,138161,0
2007-08-03,11.299,11.332,11.277,11.277,14687,0
2007-08-06,11.277,11.277,11.008,11.008,64215,0
2007-08-07,10.991,11.238,10.991,11.238,45600,0
2007-08-08,11.182,11.417,11.182,11.367,37232,0
2007-08-09,11.388,11.766,11.388,11.465,76339,0
2007-08-10,11.417,11.562,11.36,11.36,61478,0
2007-08-13,11.36,11.378,11.299,11.324,33980,0
2007-08-14,11.324,12.236,11.324,11.704,97351,0
2007-08-15,11.709,11.719,10.981,11.014,51410,0
2007-08-16,10.958,10.958,9.524,9.691,112380,0
2007-08-17,9.867,9.953,9.1461,9.622,123651,0
2007-08-20,9.776,10.092,9.505,10.092,75658,0
2007-08-21,9.947,10.092,9.756,10.001,56698,0
2007-08-22,10.001,10.366,9.855,10.309,54314,0
2007-08-23,10.309,10.407,9.994,10.366,39106,0
2007-08-24,10.424,10.463,10.188,10.463,15543,0
2007-08-27,10.374,10.48,10.021,10.358,49019,0
2007-08-28,10.298,10.358,9.953,10.279,46622,0
2007-08-29,10.332,10.463,9.984,10.417,60796,0
2007-08-30,10.183,10.206,9.984,10.021,37396,0
2007-08-31,10.136,11.014,10.136,10.413,33138,0
2007-09-04,10.48,10.628,10.249,10.424,45255,0
2007-09-05,10.48,10.5,10.249,10.445,18440,0
2007-09-06,10.395,10.588,10.337,10.463,27155,0
2007-09-07,10.249,10.54,10.099,10.309,27155,0
2007-09-10,10.374,10.678,10.332,10.516,29201,0
2007-09-11,10.578,10.683,10.467,10.516,8197,0
2007-09-12,10.321,10.321,9.873,10.014,45600,0
2007-09-13,9.953,10.242,9.873,10.183,52941,0
2007-09-14,9.97,10.124,9.97,9.988,21862,0
2007-09-17,10.066,10.092,9.884,9.953,47650,0
2007-09-18,9.953,10.282,9.784,10.279,42013,0
2007-09-19,10.417,10.54,10.05,10.099,51410,0
2007-09-20,10.099,10.183,9.816,9.855,50893,0
2007-09-21,9.984,10.066,9.879,9.97,33646,0
2007-09-24,9.732,10.007,9.668,9.841,77707,0
2007-09-25,9.76,9.994,9.691,9.836,83684,0
2007-09-26,9.836,9.919,9.64,9.791,85387,0
2007-09-27,9.708,9.919,9.708,9.841,79413,0
2007-09-28,9.836,9.953,9.797,9.804,51580,0
2007-10-01,9.784,9.984,9.756,9.953,82827,0
2007-10-02,10.014,10.124,9.914,10.031,56877,0
2007-10-03,10.07,10.155,9.926,9.926,90001,0
2007-10-04,9.953,9.953,9.784,9.791,55677,0
2007-10-05,9.836,10.099,9.836,10.07,67974,0
2007-10-08,10.044,10.124,9.902,10.074,102978,0
2007-10-09,10.136,10.212,10.07,10.167,55333,0
2007-10-10,9.994,10.13,9.994,10.124,73782,0
2007-10-11,10.066,10.188,9.984,10.007,57046,0
2007-10-12,10.014,10.056,9.889,9.932,62165,0
2007-10-15,9.848,9.977,9.818,9.873,81297,0
2007-10-16,9.831,9.831,9.708,9.713,64550,0
2007-10-17,9.726,9.824,9.635,9.797,65755,0
2007-10-18,9.668,9.889,9.622,9.889,126714,0
2007-10-19,9.861,9.884,9.628,9.739,58410,0
2007-10-22,9.691,9.691,9.4468,9.64,67801,0
2007-10-23,9.739,9.767,9.545,9.64,59606,0
2007-10-24,9.532,9.584,9.4567,9.524,37571,0
2007-10-25,9.577,9.622,9.4035,9.4409,44401,0
2007-10-26,9.3995,9.524,9.2561,9.524,108610,0
2007-10-29,9.4976,9.75,9.4289,9.591,196058,0
2007-10-30,9.532,9.591,9.3817,9.4776,76166,0
2007-10-31,9.515,9.555,9.3737,9.505,118010,0
2007-11-01,9.4409,9.4517,9.2815,9.3433,93928,0
2007-11-02,9.423,9.4567,9.0816,9.3101,114938,0
2007-11-05,9.2285,9.2933,9.0603,9.116,91708,0
2007-11-06,9.116,9.3101,8.9934,9.2115,91539,0
2007-11-07,9.1348,9.2285,9.0746,9.1348,73092,0
2007-11-08,9.1348,9.2393,8.9596,9.2393,107423,0
2007-11-09,8.9971,9.2115,8.9934,9.0746,111177,0
2007-11-12,9.0746,9.1932,8.9875,9.03,76678,0
2007-11-13,9.0376,9.0746,8.7409,8.9934,246603,0
2007-11-14,8.9428,9.0112,8.7961,8.8583,103837,0
2007-11-15,8.7961,8.8481,8.5798,8.6259,103837,0
2007-11-16,8.7072,8.7472,8.4745,8.6193,125010,0
2007-11-19,8.69,8.69,8.3207,8.5239,131161,0
2007-11-20,8.5605,8.6582,8.396,8.5029,80267,0
2007-11-21,8.4318,8.5481,8.2631,8.4259,124329,0
2007-11-23,8.5082,8.6526,8.4789,8.6259,19643,0
2007-11-26,8.6654,8.7319,8.3207,8.5082,173002,0
2007-11-27,8.5798,8.6077,8.381,8.5481,156949,0
2007-11-28,8.5548,8.7648,8.5548,8.7592,126383,0
2007-11-29,8.7527,8.8267,8.6846,8.8139,87611,0
2007-11-30,8.8481,8.9971,8.8267,8.9971,144823,0
2007-12-03,8.9596,9.1807,8.8537,8.9475,194863,0
2007-12-04,8.8537,9.0414,8.7648,8.9174,148242,0
2007-12-05,8.9702,9.0746,8.9316,8.9428,123721,0
2007-12-06,8.912,9.127,8.8414,9.127,184955,0
2007-12-07,9.094,9.2971,9.094,9.1384,127569,0
2007-12-10,9.0816,9.2971,9.0179,9.1807,102465,0
2007-12-11,9.2057,9.2757,8.8705,9.0414,197931,0
2007-12-12,9.127,9.2323,8.8267,9.0746,200154,0
2007-12-13,9.0179,9.0997,8.7815,8.8923,92391,0
2007-12-14,8.8267,8.8988,8.69,8.8923,114080,0
2007-12-17,8.8637,8.8637,8.5481,8.5481,138673,0
2007-12-18,8.7815,8.7815,8.3864,8.5548,226283,0
2007-12-19,8.5958,8.6122,8.3558,8.4318,206476,0
2007-12-20,8.4259,8.7648,8.2972,8.4907,207840,0
2007-12-21,8.4675,8.6718,8.4613,8.6364,212109,0
2007-12-24,8.5662,8.7702,8.5187,8.7472,92906,0
2007-12-26,8.7244,8.8369,8.69,8.8083,149096,0
2007-12-27,8.7072,8.8637,8.5239,8.7135,182393,0
2007-12-28,8.7319,8.8988,8.6364,8.7815,131328,0
2007-12-31,8.69,9.1046,8.6193,8.8871,272907,0
2008-01-02,8.9316,9.0225,8.8083,8.9054,76339,0
2008-01-03,8.9875,9.127,8.8988,9.0642,59426,0
2008-01-04,9.0603,9.0603,8.7815,8.9475,116046,0
2008-01-07,8.9316,8.9316,8.7319,8.8369,98029,0
2008-01-08,8.8637,8.9428,8.7648,8.912,80462,0
2008-01-09,8.7889,8.8294,8.5906,8.7815,86414,0
2008-01-10,8.6846,8.9054,8.6364,8.8414,80587,0
2008-01-11,8.7889,8.7889,8.6411,8.7527,46968,0
2008-01-14,8.7702,8.8537,8.7135,8.8537,46791,0
2008-01-15,8.7199,8.8294,8.6965,8.7027,68317,0
2008-01-16,8.7409,8.7755,8.6411,8.6846,48633,0
2008-01-17,8.7755,8.7755,8.3382,8.4318,101692,0
2008-01-18,8.5029,8.5605,8.3739,8.4745,60822,0
2008-01-22,7.9643,8.3558,7.9643,8.2045,112201,0
2008-01-23,8.1674,8.5316,8.0215,8.4613,59088,0
2008-01-24,8.3899,8.5481,8.3608,8.5141,72922,0
2008-01-25,8.5481,8.6259,8.4966,8.5187,33980,0
2008-01-28,8.5366,8.8192,8.4789,8.6526,104008,0
2008-01-29,8.6965,8.7755,8.6965,8.7702,51580,0
2008-01-30,8.7244,8.8637,8.6654,8.7889,75317,0
2008-01-31,8.7527,8.912,8.6259,8.8988,81360,0
2008-02-01,8.9875,8.9875,8.8537,8.8988,70871,0
2008-02-04,8.9596,8.9822,8.8988,8.9316,41574,0
2008-02-05,8.9316,8.9316,8.7352,8.8805,55333,0
2008-02-06,8.8083,8.912,8.7352,8.8537,64550,0
2008-02-07,8.7135,8.8705,8.6718,8.7755,39453,0
2008-02-08,8.7815,9.0179,8.7815,8.8267,58149,0
2008-02-11,8.8481,8.925,8.6783,8.8192,76798,0
2008-02-12,8.876,8.876,8.7352,8.8139,43462,0
2008-02-13,8.8083,8.8192,8.5733,8.6718,73092,0
2008-02-14,8.7409,8.7409,8.4745,8.5958,59088,0
2008-02-15,8.5733,8.69,8.4073,8.5859,66434,0
2008-02-19,8.7135,8.7135,8.4259,8.4843,32834,0
2008-02-20,8.3739,8.5419,8.3558,8.4259,67974,0
2008-02-21,8.4497,8.5082,8.2096,8.3035,73173,0
2008-02-22,8.238,8.3271,8.1744,8.2788,71729,0
2008-02-25,8.381,8.381,8.1164,8.3207,93757,0
2008-02-26,8.2841,8.4145,8.2841,8.396,61478,0
2008-02-27,8.4373,8.5141,8.3147,8.4613,55848,0
2008-02-28,8.3739,8.5239,8.3444,8.4373,68995,0
2008-02-29,8.3271,8.4259,8.2631,8.3864,37396,0
2008-03-03,8.396,8.5481,8.2904,8.4436,85560,0
2008-03-04,8.4259,8.4259,8.2631,8.4145,51729,0
2008-03-05,8.4613,8.4613,8.2728,8.4145,50043,0
2008-03-06,8.4073,8.4073,8.2631,8.3608,46107,0
2008-03-07,8.2045,8.4436,8.0863,8.2267,78557,0
2008-03-10,8.2267,8.2728,7.9981,7.9981,40778,0
2008-03-11,8.2904,8.2904,7.9981,8.2267,60286,0
2008-03-12,8.2788,8.3035,8.1333,8.3035,43045,0
2008-03-13,8.1404,8.2841,7.9981,8.1274,62510,0
2008-03-14,8.1986,8.2096,7.9039,8.0165,52855,0
2008-03-17,7.8466,7.9467,7.6468,7.8466,77534,0
2008-03-18,7.8466,8.0636,7.8173,7.9516,41159,0
2008-03-19,7.9278,7.9643,7.6709,7.8648,79241,0
2008-03-20,7.7984,7.9981,7.7571,7.9349,68995,0
2008-03-24,7.9981,8.0753,7.9516,8.0215,72750,0
2008-03-25,8.0045,8.0753,7.9349,8.0215,82482,0
2008-03-26,8.0267,8.0863,7.9689,8.0863,33646,0
2008-03-27,8.0636,8.1221,7.9814,8.0863,44576,0
2008-03-28,8.0975,8.0975,7.9879,8.0817,38256,0
2008-03-31,8.0863,8.2521,8.0267,8.232,91880,0
2008-04-01,8.257,8.2904,8.0975,8.257,64550,0
2008-04-02,8.2972,8.3035,8.1333,8.1744,36724,0
2008-04-03,8.1986,8.2267,8.0508,8.1441,118263,0
2008-04-04,8.1914,8.2045,8.0817,8.0817,52087,0
2008-04-07,8.1496,8.1986,8.0924,8.1744,47983,0
2008-04-08,8.1616,8.2788,8.1045,8.1441,59857,0
2008-04-09,8.1164,8.1404,7.9643,8.057,36376,0
2008-04-10,8.0636,8.0863,8.0508,8.0636,30058,0
2008-04-11,8.0636,8.0636,7.9039,7.9939,42881,0
2008-04-14,7.9516,8.0045,7.8236,7.9162,47650,0
2008-04-15,8.0045,8.0165,7.8236,7.8466,40999,0
2008-04-16,7.8873,8.0451,7.8757,7.9516,74970,0
2008-04-17,7.9396,7.9879,7.8931,7.9349,34288,0
2008-04-18,8.0215,8.1674,8.0215,8.0863,81465,0
2008-04-21,8.1102,8.1914,8.0863,8.1914,50043,0
2008-04-22,8.1616,8.1986,7.9939,8.1986,100937,0
2008-04-23,8.1616,8.1986,8.0863,8.1914,62383,0
2008-04-24,8.1914,8.3035,8.1616,8.3035,88978,0
2008-04-25,8.3095,8.3271,8.1616,8.3271,72841,0
2008-04-28,8.2972,8.3498,8.2096,8.3035,72739,0
2008-04-29,8.245,8.3498,8.2267,8.3312,98090,0
2008-04-30,8.3147,8.3558,8.2631,8.3207,41782,0
2008-05-01,8.3035,8.4259,8.2972,8.4207,60505,0
2008-05-02,8.4318,8.4613,8.396,8.4318,50997,0
2008-05-05,8.455,8.4789,8.3899,8.4145,109075,0
2008-05-06,8.4373,8.4675,8.3864,8.4318,91240,0
2008-05-07,8.4675,8.4675,8.3739,8.4373,89605,0
2008-05-08,8.4843,8.4907,8.3899,8.4907,74132,0
2008-05-09,8.4259,8.5029,8.396,8.4907,40179,0
2008-05-12,8.4745,8.5366,8.455,8.4966,106881,0
2008-05-13,8.4789,8.5419,8.4436,8.5419,48151,0
2008-05-14,8.4966,8.4966,8.4318,8.4613,37928,0
2008-05-15,8.4436,8.5029,8.3899,8.4145,52467,0
2008-05-16,8.4373,8.4907,8.396,8.4907,55003,0
2008-05-19,8.4675,8.5082,8.4436,8.4907,60524,0
2008-05-20,8.5366,8.5366,8.4073,8.5029,56056,0
2008-05-21,8.5029,8.5029,8.3558,8.4318,97074,0
2008-05-22,8.4073,8.4613,8.3899,8.455,53651,0
2008-05-23,8.455,8.455,8.368,8.455,36939,0
2008-05-27,8.4745,8.4907,8.3558,8.4207,81118,0
2008-05-28,8.3899,8.455,8.3498,8.3864,105154,0
2008-05-29,8.3558,8.4145,8.3498,8.3864,70719,0
2008-05-30,8.4497,8.4966,8.381,8.4318,92681,0
2008-06-02,8.4318,8.5798,8.3864,8.4907,151512,0
2008-06-03,8.4318,8.4843,8.4013,8.4436,116065,0
2008-06-04,8.4613,8.4613,8.4013,8.4259,45827,0
2008-06-05,8.4259,8.4907,8.4145,8.4613,50021,0
2008-06-06,8.4789,8.4789,8.381,8.4207,102423,0
2008-06-09,8.455,8.4613,8.3498,8.3739,96852,0
2008-06-10,8.3382,8.368,8.2972,8.3382,77493,0
2008-06-11,8.2972,8.3095,8.1744,8.2267,58822,0
2008-06-12,8.1986,8.2677,8.1744,8.232,30350,0
2008-06-13,8.2728,8.2904,8.1333,8.257,76168,0
2008-06-16,8.2728,8.2788,8.1496,8.2096,75950,0
2008-06-17,8.232,8.257,8.1221,8.1496,72076,0
2008-06-18,8.1333,8.1553,8.0817,8.1496,46044,0
2008-06-19,8.1802,8.1986,8.0451,8.1986,86033,0
2008-06-20,8.1986,8.1986,8.0106,8.0817,45073,0
2008-06-23,8.0636,8.1045,7.9349,8.1045,48796,0
2008-06-24,8.0451,8.0451,7.9643,8.0393,69545,0
2008-06-25,8.0393,8.0393,7.8757,7.9689,82417,0
2008-06-26,7.9689,7.9689,7.6162,7.9039,154794,0
2008-06-27,7.9162,7.9162,7.6709,7.7369,87217,0
2008-06-30,7.6349,7.7984,7.5235,7.7984,184900,0
2008-07-01,7.6581,7.6581,7.4951,7.6349,81632,0
2008-07-02,7.5772,7.718,7.4495,7.5658,69124,0
2008-07-03,7.5292,7.5292,7.443,7.4951,33866,0
2008-07-07,7.5412,7.5412,7.3431,7.3953,110415,0
2008-07-08,7.2666,7.5121,7.2666,7.5121,98492,0
2008-07-09,7.2723,7.4009,7.2666,7.3015,76391,0
2008-07-10,7.319,7.3255,7.2489,7.3137,67043,0
2008-07-11,7.2256,7.3015,7.1082,7.3015,83862,0
2008-07-14,7.2373,7.3837,6.9155,7.0202,129455,0
2008-07-15,6.9208,6.9442,6.6227,6.6811,101684,0
2008-07-16,6.6926,6.8977,6.6926,6.892,102396,0
2008-07-17,6.9969,7.0796,6.9915,7.009,114219,0
2008-07-18,7.1028,7.1082,6.9859,7.0147,86595,0
2008-07-21,7.0847,7.1439,7.0267,7.0796,61473,0
2008-07-22,7.1082,7.2022,7.0615,7.2022,61933,0
2008-07-23,7.2839,7.308,7.1904,7.2782,64324,0
2008-07-24,7.308,7.308,7.1788,7.308,29687,0
2008-07-25,7.319,7.319,7.1964,7.2666,52025,0
2008-07-28,7.29,7.29,7.1262,7.2079,81773,0
2008-07-29,7.2782,7.3837,7.0615,7.1904,194042,0
2008-07-30,7.29,7.3431,7.1497,7.3015,88730,0
2008-07-31,7.3137,7.3723,7.1788,7.2022,75191,0
2008-08-01,7.2839,7.3369,7.1964,7.2551,82679,0
2008-08-04,7.1904,7.2609,7.1904,7.2489,87220,0
2008-08-05,7.2723,7.3431,7.2433,7.319,80505,0
2008-08-06,7.3596,7.366,7.2958,7.3596,43917,0
2008-08-07,7.3137,7.3486,7.1731,7.2609,93853,0
2008-08-08,7.3015,7.3431,7.2723,7.3431,60527,0
2008-08-11,7.366,7.3723,7.2782,7.366,51851,0
2008-08-12,7.3723,7.3723,7.29,7.3723,42018,0
2008-08-13,7.2609,7.29,7.0615,7.2433,70436,0
2008-08-14,7.1847,7.22,7.0324,7.22,77314,0
2008-08-15,7.2312,7.2312,7.1611,7.1731,37386,0
2008-08-18,7.22,7.22,7.0796,7.1144,35692,0
2008-08-19,7.0967,7.1028,7.0147,7.0558,69063,0
2008-08-20,7.0267,7.1028,6.9741,7.0439,88994,0
2008-08-21,7.0735,7.1028,7.0267,7.0908,70123,0
2008-08-22,7.1731,7.1731,7.0672,7.1439,67253,0
2008-08-25,7.1376,7.1376,6.9155,6.9969,100521,0
2008-08-26,7.0499,7.1082,7.009,7.1082,71998,0
2008-08-27,7.2256,7.2256,7.0439,7.1201,97672,0
2008-08-28,7.1731,7.1788,7.1262,7.1788,45474,0
2008-08-29,7.1788,7.2373,7.1082,7.1731,84963,0
2008-09-02,7.2609,7.3015,7.1144,7.1317,87307,0
2008-09-03,7.1611,7.1611,7.0967,7.1317,46929,0
2008-09-04,7.1847,7.1904,6.9741,7.0031,93143,0
2008-09-05,6.9558,7.0147,6.9507,7.0031,54328,0
2008-09-08,7.1262,7.2022,7.0382,7.0558,70761,0
2008-09-09,7.0735,7.1262,6.9155,6.9624,76669,0
2008-09-10,6.9558,6.9558,6.8627,6.8627,43915,0
2008-09-11,6.7979,6.8041,6.6926,6.6988,56341,0
2008-09-12,6.6811,6.9442,6.6053,6.6988,74153,0
2008-09-15,6.3708,6.4349,6.1307,6.2184,112377,0
2008-09-16,6.0893,6.0893,5.7497,6.0372,304239,0
2008-09-17,5.9844,6.0543,5.223,5.4159,173435,0
2008-09-18,5.2115,5.5629,4.5439,5.5629,384500,0
2008-09-19,6.0309,6.3469,5.8962,6.1599,104465,0
2008-09-22,6.3589,6.3589,5.797,5.9844,98600,0
2008-09-23,5.9027,6.0136,5.5689,5.6795,142208,0
2008-09-24,5.6215,5.7386,5.3577,5.668,155331,0
2008-09-25,5.7386,5.8198,5.668,5.7497,119774,0
2008-09-26,5.4457,5.6385,5.4457,5.6385,105434,0
2008-09-29,5.5101,5.5101,4.9828,5.1062,250740,0
2008-09-30,5.2579,5.4341,5.1293,5.4341,70606,0
2008-10-01,5.4109,5.5861,5.1585,5.4689,104894,0
2008-10-02,5.4457,5.5332,5.1175,5.2877,110748,0
2008-10-03,5.3872,5.5041,5.2931,5.3577,71740,0
2008-10-06,5.2466,5.2466,4.3569,4.8244,206670,0
2008-10-07,4.8953,4.9126,4.1167,4.2745,129312,0
2008-10-08,4.0985,4.2685,3.5251,3.9059,240382,0
2008-10-09,4.0401,4.0519,2.9451,3.5308,125713,0
2008-10-10,3.3964,3.443,2.8102,3.3668,292204,0
2008-10-13,3.5719,4.1926,3.5719,4.1926,299381,0
2008-10-14,4.5261,4.8835,4.298,4.6552,204361,0
2008-10-15,4.4967,4.5148,4.1809,4.3328,95044,0
2008-10-16,4.2745,4.4385,3.9817,4.4385,83855,0
2008-10-17,4.4031,4.7018,4.4031,4.5616,86585,0
2008-10-20,4.5086,4.7255,4.5086,4.7197,95065,0
2008-10-21,4.6847,4.6847,4.4559,4.5849,43184,0
2008-10-22,4.4268,4.4504,4.2217,4.3212,59883,0
2008-10-23,4.245,4.3917,4.0985,4.2919,104043,0
2008-10-24,3.976,4.2162,3.8761,4.2101,90534,0
2008-10-27,4.1574,4.2217,3.9346,4.0049,56156,0
2008-10-28,4.187,4.2217,3.8704,4.2217,50571,0
2008-10-29,4.3212,4.3506,4.0575,4.2803,36162,0
2008-10-30,4.3917,4.4504,4.2745,4.3798,85650,0
2008-10-31,4.3917,4.5381,4.3155,4.5381,75063,0
2008-11-03,4.5381,4.5849,4.4738,4.5849,62811,0
2008-11-04,4.5903,4.8244,4.5903,4.7197,145715,0
2008-11-05,4.7255,4.7255,4.4851,4.4913,53783,0
2008-11-06,4.4851,4.4967,4.1926,4.3328,138274,0
2008-11-07,4.2919,4.4206,4.2919,4.4031,83239,0
2008-11-10,4.4504,4.4674,4.245,4.3037,71824,0
2008-11-11,4.2803,4.2803,4.0985,4.2044,99160,0
2008-11-12,4.0931,4.0931,3.8704,3.923,83530,0
2008-11-13,3.8941,4.0575,3.7182,4.0519,115602,0
2008-11-14,4.046,4.0697,3.7885,3.8531,50458,0
2008-11-17,3.8414,3.8414,3.6362,3.6362,41937,0
2008-11-18,3.5895,3.7709,3.4782,3.5426,73678,0
2008-11-19,3.5308,3.5308,3.2677,3.3668,53250,0
2008-11-20,3.2788,3.2788,2.9689,3.1036,87134,0
2008-11-21,3.1212,3.1798,2.6704,3.1212,139028,0
2008-11-24,3.1383,3.4081,3.1383,3.2963,76678,0
2008-11-25,3.2266,3.3726,3.1563,3.3259,91362,0
2008-11-26,3.2677,3.443,3.2677,3.4018,53445,0
2008-11-28,3.4372,3.5601,3.4372,3.5601,60613,0
2008-12-01,3.5074,3.5074,3.2788,3.3488,131951,0
2008-12-02,3.4314,3.4782,3.3668,3.4549,50018,0
2008-12-03,3.4199,3.4782,3.3668,3.4782,72694,0
2008-12-04,3.4725,3.5951,3.238,3.4134,155141,0
2008-12-05,3.3144,3.5367,3.2498,3.513,71796,0
2008-12-08,3.5832,3.7242,3.5832,3.6652,164325,0
2008-12-09,3.6599,3.6833,3.5308,3.6652,101306,0
2008-12-10,3.4605,3.5895,3.4549,3.5308,71769,0
2008-12-11,3.5485,3.5485,3.4549,3.4549,18306,0
2008-12-12,3.4251,3.4842,3.4251,3.4549,59940,0
2008-12-15,3.4134,3.4725,3.3964,3.4018,39003,0
2008-12-16,3.3843,3.5541,3.3843,3.5426,67189,0
2008-12-17,3.4666,3.6599,3.4489,3.6599,131855,0
2008-12-18,3.607,3.7299,3.607,3.6717,75043,0
2008-12-19,3.6536,3.8,3.607,3.7885,61288,0
2008-12-22,3.8122,3.8234,3.7003,3.7531,94157,0
2008-12-23,3.7124,3.9059,3.7124,3.8646,80228,0
2008-12-24,3.9111,4.017,3.8761,3.9464,39804,0
2008-12-26,3.976,4.0283,3.9174,4.017,64446,0
2008-12-29,4.0634,4.0634,3.8646,3.9935,126647,0
2008-12-30,3.9638,4.0342,3.923,3.9935,149027,0
2008-12-31,4.0111,4.1689,3.9346,4.1689,163524,0
2009-01-02,4.2044,4.4385,4.187,4.4385,87772,0
2009-01-05,4.4967,4.5792,4.4031,4.4674,138243,0
2009-01-06,4.5381,4.5849,4.4913,4.5849,57137,0
2009-01-07,4.5903,4.5903,4.3328,4.4443,99932,0
2009-01-08,4.4206,4.4851,4.3328,4.4851,53007,0
2009-01-09,4.5381,4.5381,4.3037,4.3037,84643,0
2009-01-12,4.3447,4.3854,4.245,4.3037,68011,0
2009-01-13,4.2217,4.3037,4.187,4.2745,149390,0
2009-01-14,4.2101,4.2101,3.9638,4.017,77363,0
2009-01-15,4.0111,4.0342,3.8761,4.0283,113314,0
2009-01-16,4.0575,4.0985,3.9638,4.0283,149527,0
2009-01-20,4.0283,4.0283,3.7531,3.8297,71719,0
2009-01-21,3.8704,3.9291,3.8,3.9174,85823,0
2009-01-22,3.9111,3.9111,3.8122,3.8646,50305,0
2009-01-23,3.7766,4.0227,3.7766,3.9817,68210,0
2009-01-26,3.9406,4.122,3.9406,4.1048,31353,0
2009-01-27,4.1048,4.2745,4.1048,4.2629,111246,0
2009-01-28,4.3328,4.3569,4.187,4.3506,72320,0
2009-01-29,4.3037,4.3037,4.1048,4.2162,36572,0
2009-01-30,4.286,4.286,4.1048,4.2392,51104,0
2009-02-02,4.187,4.2803,4.1574,4.2334,95392,0
2009-02-03,4.1981,4.3037,4.1981,4.3037,33721,0
2009-02-04,4.3037,4.3447,4.245,4.245,42013,0
2009-02-05,4.1809,4.2745,4.1809,4.2685,58392,0
2009-02-06,4.3155,4.3854,4.3037,4.3739,74865,0
2009-02-09,4.3094,4.3917,4.3037,4.3739,90098,0
2009-02-10,4.3037,4.3683,4.1281,4.1689,122790,0
2009-02-11,4.1167,4.187,4.1048,4.1633,60883,0
2009-02-12,4.0697,4.1809,4.0575,4.1809,139888,0
2009-02-13,4.1167,4.187,4.1167,4.1633,27240,0
2009-02-17,4.1104,4.1104,3.9059,4.1104,65528,0
2009-02-18,4.122,4.122,3.923,4.0575,52704,0
2009-02-19,4.0519,4.0634,3.8178,3.8531,62168,0
2009-02-20,3.8062,3.8062,3.4901,3.8062,129806,0
2009-02-23,3.8704,3.8941,3.4081,3.5426,99162,0
2009-02-24,3.5951,3.6479,3.4134,3.6479,84278,0
2009-02-25,3.6247,3.6536,3.4901,3.6421,73430,0
2009-02-26,3.6479,3.7182,3.6479,3.6536,54455,0
2009-02-27,3.6012,3.6717,3.5308,3.6717,85886,0
2009-03-02,3.5658,3.5658,3.3259,3.3379,165470,0
2009-03-03,3.3144,3.3612,3.2031,3.2909,105305,0
2009-03-04,3.4081,3.4489,3.3668,3.4314,50346,0
2009-03-05,3.3379,3.3612,3.0506,3.1036,82909,0
2009-03-06,3.068,3.1851,3.0506,3.086,86993,0
2009-03-09,3.0213,3.1383,3.0213,3.0566,76371,0
2009-03-10,3.0802,3.3144,3.0802,3.2616,108231,0
2009-03-11,3.1972,3.2553,3.1851,3.2087,63157,0
2009-03-12,3.2031,3.3612,3.1798,3.3612,67455,0
2009-03-13,3.3726,3.443,3.3726,3.3964,79686,0
2009-03-16,3.4842,3.5951,3.4842,3.4955,76995,0
2009-03-17,3.4842,3.5719,3.4314,3.5601,75291,0
2009-03-18,3.513,3.5951,3.4314,3.5719,60960,0
2009-03-19,3.6127,3.6247,3.5658,3.6127,42391,0
2009-03-20,3.5719,3.5832,3.4782,3.513,58616,0
2009-03-23,3.5719,3.7182,3.5719,3.7003,77233,0
2009-03-24,3.6306,3.7825,3.6306,3.7124,65022,0
2009-03-25,3.7474,3.7709,3.5189,3.7417,76058,0
2009-03-26,3.7651,3.8062,3.7182,3.8,52902,0
2009-03-27,3.8122,3.8122,3.7124,3.7417,39220,0
2009-03-30,3.6652,3.6833,3.5775,3.6717,109254,0
2009-03-31,3.6888,3.7766,3.6599,3.7592,35932,0
2009-04-01,3.6479,3.8531,3.6306,3.7945,36852,0
2009-04-02,3.8122,3.9346,3.8122,3.9291,46574,0
2009-04-03,3.8646,3.9346,3.8234,3.9059,114027,0
2009-04-06,3.8062,3.8821,3.8,3.8761,85603,0
2009-04-07,3.7651,3.8,3.7064,3.7417,59677,0
2009-04-08,3.7474,3.8468,3.7474,3.8468,73938,0
2009-04-09,3.9994,4.0049,3.9291,3.9464,114887,0
2009-04-13,3.8761,4.0111,3.8761,4.0111,123825,0
2009-04-14,3.9111,4.0342,3.9111,3.9526,46584,0
2009-04-15,3.923,4.0342,3.923,4.0342,61786,0
2009-04-16,4.0697,4.0985,3.923,4.0985,70786,0
2009-04-17,4.0752,4.1633,4.0634,4.1513,103497,0
2009-04-20,4.0401,4.0634,3.9526,3.97,97483,0
2009-04-21,3.9464,4.1633,3.9174,4.087,173565,0
2009-04-22,4.0697,4.2101,4.017,4.0985,97371,0
2009-04-23,4.122,4.2334,4.1104,4.2334,70112,0
2009-04-24,4.257,4.3155,4.245,4.2685,231555,0
2009-04-27,4.2044,4.3155,4.1574,4.2162,172272,0
2009-04-28,4.1926,4.2745,4.1689,4.2685,177581,0
2009-04-29,4.2745,4.3854,4.2745,4.3683,141936,0
2009-04-30,4.3798,4.4504,4.362,4.3798,73231,0
2009-05-01,4.3917,4.4385,4.3506,4.3917,77333,0
2009-05-04,4.4147,4.5086,4.3854,4.4851,113732,0
2009-05-05,4.4967,4.5028,4.409,4.4268,159752,0
2009-05-06,4.4559,4.5439,4.4324,4.5148,100008,0
2009-05-07,4.5086,4.6139,4.4559,4.4619,83291,0
2009-05-08,4.5086,4.6024,4.5086,4.6024,72941,0
2009-05-11,4.5849,4.5849,4.4851,4.5729,90698,0
2009-05-12,4.6139,4.6489,4.5792,4.6489,106596,0
2009-05-13,4.5616,4.5616,4.4268,4.4559,72341,0
2009-05-14,4.4206,4.5439,4.4206,4.5261,94116,0
2009-05-15,4.5323,4.5381,4.4795,4.4851,73737,0
2009-05-18,4.4738,4.6552,4.4738,4.5903,67148,0
2009-05-19,4.6847,4.6847,4.5086,4.6375,91223,0
2009-05-20,4.7722,4.7722,4.6434,4.7078,171842,0
2009-05-21,4.6434,4.6781,4.5556,4.6084,96393,0
2009-05-22,4.5903,4.7197,4.5792,4.6434,90500,0
2009-05-26,4.661,4.7782,4.6375,4.7428,79777,0
2009-05-27,4.7959,4.8244,4.7134,4.7255,137035,0
2009-05-28,4.7197,4.8129,4.7078,4.7895,147191,0
2009-05-29,4.8309,4.9945,4.8013,4.9715,205990,0
2009-06-01,4.9715,5.1766,4.9652,5.0942,210635,0
2009-06-02,5.0942,5.188,5.0123,5.188,151749,0
2009-06-03,5.1766,5.1766,5.018,5.053,130403,0
2009-06-04,5.0942,5.1414,4.9945,5.1414,60278,0
2009-06-05,5.2288,5.2466,5.1468,5.2115,120427,0
2009-06-08,5.2115,5.2115,5.1236,5.188,169399,0
2009-06-09,5.2288,5.34,5.0824,5.34,206186,0
2009-06-10,5.3519,5.3519,5.188,5.2055,129455,0
2009-06-11,5.2344,5.4044,5.2344,5.2996,82279,0
2009-06-12,5.3167,5.3167,5.2288,5.2524,116919,0
2009-06-15,5.2404,5.2404,5.0357,5.0942,98907,0
2009-06-16,5.0594,5.1293,5.0357,5.053,95131,0
2009-06-17,5.0357,5.0824,5.0123,5.0243,115223,0
2009-06-18,5.0651,5.0998,5.0243,5.0887,102554,0
2009-06-19,5.1528,5.2344,5.1528,5.1585,166489,0
2009-06-22,5.1468,5.1468,5.0063,5.053,60093,0
2009-06-23,5.0243,5.1175,5.0243,5.053,74444,0
2009-06-24,5.1236,5.1701,5.0005,5.0594,62722,0
2009-06-25,5.0594,5.2171,5.0123,5.2115,70744,0
2009-06-26,5.2344,5.2344,5.1585,5.2055,53871,0
2009-06-29,5.2524,5.2579,5.1701,5.2404,82025,0
2009-06-30,5.264,5.27,5.1468,5.2288,61443,0
2009-07-01,5.2115,5.3111,5.2115,5.264,83433,0
2009-07-02,5.223,5.2288,5.1119,5.1528,80853,0
2009-07-06,5.1823,5.1941,5.1119,5.1941,100979,0
2009-07-07,5.1941,5.1941,5.0706,5.0998,47762,0
2009-07-08,5.1414,5.1528,5.018,5.0706,100279,0
2009-07-09,5.0769,5.1585,5.0297,5.1585,112224,0
2009-07-10,5.1528,5.27,5.1528,5.2404,79071,0
2009-07-13,5.3047,5.34,5.2931,5.3284,108356,0
2009-07-14,5.3284,5.4573,5.2931,5.4573,118480,0
2009-07-15,5.4516,5.5101,5.3697,5.4159,101726,0
2009-07-16,5.4159,5.4397,5.3697,5.4159,72218,0
2009-07-17,5.3756,5.4109,5.3697,5.3872,83010,0
2009-07-20,5.3872,5.4923,5.3872,5.4923,113358,0
2009-07-21,5.5041,5.5217,5.4457,5.4634,106773,0
2009-07-22,5.4159,5.4923,5.3519,5.4689,103919,0
2009-07-23,5.5101,5.6267,5.4634,5.5919,123786,0
2009-07-24,5.6094,5.7442,5.5919,5.6568,93327,0
2009-07-27,5.6152,5.8198,5.6152,5.7209,197069,0
2009-07-28,5.7323,5.7558,5.5976,5.7386,137030,0
2009-07-29,5.7619,5.7734,5.5861,5.6267,140072,0
2009-07-30,5.6976,5.9077,5.6976,5.7323,159620,0
2009-07-31,5.8962,5.9315,5.8144,5.8323,146268,0
2009-08-03,5.8729,6.1014,5.8729,5.9547,176542,0
2009-08-04,5.9724,6.0487,5.9547,6.0136,113237,0
2009-08-05,5.9547,5.9958,5.8679,5.9376,106976,0
2009-08-06,5.9958,6.1014,5.943,6.0543,68837,0
2009-08-07,6.0955,6.1307,6.0309,6.1072,158532,0
2009-08-10,6.0893,6.148,6.0606,6.1424,112010,0
2009-08-11,6.1364,6.1716,6.0136,6.1307,178400,0
2009-08-12,6.2242,6.2713,6.0955,6.2065,110277,0
2009-08-13,6.2065,6.4699,6.148,6.3001,101245,0
2009-08-14,6.3237,6.3417,6.1424,6.2534,101454,0
2009-08-17,5.7497,6.1836,5.7497,6.0955,147430,0
2009-08-18,6.0721,6.2365,6.0721,6.201,92788,0
2009-08-19,6.2302,6.3649,6.0372,6.1014,179739,0
2009-08-20,6.0606,6.0839,5.9783,6.0078,119080,0
2009-08-21,6.0543,6.201,5.9547,5.9844,184705,0
2009-08-24,5.9492,6.0309,5.9492,5.9783,214472,0
2009-08-25,6.0543,6.0543,5.9492,6.0078,107091,0
2009-08-26,6.0078,6.0487,5.9492,6.0015,127220,0
2009-08-27,5.9547,6.0955,5.9492,6.0839,90831,0
2009-08-28,6.1307,6.1364,6.0543,6.0893,84958,0
2009-08-31,6.0893,6.1836,6.0426,6.066,122711,0
2009-09-01,6.066,6.2184,6.0543,6.0839,86277,0
2009-09-02,6.0893,6.2065,6.0839,6.148,82694,0
2009-09-03,6.148,6.3589,6.148,6.3296,106317,0
2009-09-04,6.3237,6.3708,6.2302,6.3708,90925,0
2009-09-08,6.3589,6.4761,6.3296,6.4293,100787,0
2009-09-09,6.3708,6.4,6.1245,6.2596,216399,0
2009-09-10,6.2947,6.4,6.2534,6.3533,91410,0
2009-09-11,6.4056,6.4647,6.3589,6.4056,83792,0
2009-09-14,6.3823,6.57,6.3649,6.4467,114887,0
2009-09-15,6.4937,6.5523,6.4411,6.5289,101671,0
2009-09-16,6.5988,6.7396,6.5641,6.6518,128538,0
2009-09-17,6.6926,6.7163,6.6053,6.7163,142043,0
2009-09-18,6.6518,6.6988,6.6284,6.6404,110102,0
2009-09-21,6.6404,6.6811,6.5755,6.5872,104993,0
2009-09-22,6.5872,6.7627,6.5872,6.6988,113969,0
2009-09-23,6.7571,6.7809,6.6811,6.7043,108511,0
2009-09-24,6.4056,6.7283,6.3942,6.5169,213111,0
2009-09-25,6.5523,6.6284,6.5052,6.6053,57649,0
2009-09-28,6.6756,6.7337,6.6457,6.7163,88388,0
2009-09-29,6.722,6.722,6.5052,6.5052,103051,0
2009-09-30,6.5641,6.7102,6.4937,6.5052,173338,0
2009-10-01,6.4647,6.5579,6.4647,6.5229,80924,0
2009-10-02,6.4647,6.5523,6.4525,6.5465,77634,0
2009-10-05,6.57,6.6518,6.5289,6.6518,84600,0
2009-10-06,6.6518,6.6926,6.4525,6.5169,217220,0
2009-10-07,6.5404,6.6342,6.5289,6.6227,69700,0
2009-10-08,6.6342,6.7163,6.6053,6.6926,59446,0
2009-10-09,6.6988,6.6988,6.6457,6.6756,53245,0
2009-10-12,6.722,6.8099,6.722,6.7809,68461,0
2009-10-13,6.8041,6.8099,6.6926,6.7337,122669,0
2009-10-14,6.7453,6.7809,6.7163,6.7511,73600,0
2009-10-15,6.7511,6.8449,6.7511,6.8331,101833,0
2009-10-16,6.8331,6.8627,6.8041,6.8392,65443,0
2009-10-19,6.8977,7.0324,6.8802,6.9679,99335,0
2009-10-20,7.0202,7.0202,6.8099,6.8392,72720,0
2009-10-21,6.8685,6.9325,6.8449,6.8859,66660,0
2009-10-22,6.9272,7.0202,6.8802,6.9859,75773,0
2009-10-23,6.9558,7.0031,6.9037,6.9679,82707,0
2009-10-26,6.9679,7.0267,6.8802,6.9092,58973,0
2009-10-27,6.9325,6.9969,6.8802,6.9969,135970,0
2009-10-28,6.9558,6.9558,6.7745,6.7809,134030,0
2009-10-29,6.892,6.9442,6.687,6.7511,139901,0
2009-10-30,6.722,6.7337,6.1774,6.2242,207557,0
2009-11-02,6.2481,6.5523,6.2416,6.3708,151200,0
2009-11-03,6.3649,6.4585,6.2947,6.4585,66472,0
2009-11-04,6.482,6.7163,6.4647,6.4647,143755,0
2009-11-05,6.4525,6.6518,6.4525,6.6104,80261,0
2009-11-06,6.6169,6.6756,6.4998,6.5641,78493,0
2009-11-09,6.6691,6.7453,6.6576,6.7283,108599,0
2009-11-10,6.6988,6.6988,6.5755,6.5988,69831,0
2009-11-11,6.6169,6.7511,6.6169,6.7337,80457,0
2009-11-12,6.7102,6.7809,6.6104,6.6104,89492,0
2009-11-13,6.57,6.8802,6.57,6.8099,90570,0
2009-11-16,6.7864,6.9442,6.7163,6.9092,116146,0
2009-11-17,6.9388,7.0202,6.7809,6.9624,107831,0
2009-11-18,7.009,7.2312,6.9915,7.1964,209294,0
2009-11-19,7.1904,7.1964,6.9208,6.9388,165719,0
2009-11-20,6.9859,7.0267,6.8511,6.9272,55123,0
2009-11-23,6.687,7.1262,6.687,6.892,115496,0
2009-11-24,6.9679,7.1731,6.8802,6.8802,98181,0
2009-11-25,7.0202,7.1731,6.9969,7.167,102024,0
2009-11-27,6.9969,7.1731,6.9969,7.1439,34629,0
2009-11-30,7.1439,7.2666,7.1144,7.1964,97638,0
2009-12-01,7.2609,7.2839,7.1611,7.1964,89116,0
2009-12-02,7.2666,7.366,7.2138,7.2551,89594,0
2009-12-03,7.29,7.3431,7.1611,7.1964,99215,0
2009-12-04,7.319,7.3723,7.1847,7.22,59906,0
2009-12-07,7.2609,7.2782,7.1082,7.1376,69856,0
2009-12-08,7.2256,7.9349,7.0147,7.1317,71424,0
2009-12-09,7.1497,7.1497,6.8627,6.8802,89267,0
2009-12-10,7.009,7.0147,6.9155,6.9507,55262,0
2009-12-11,7.0439,7.1731,7.009,7.0908,80642,0
2009-12-14,7.2138,7.2609,7.1201,7.1611,81228,0
2009-12-15,7.1964,7.2782,7.1497,7.1964,75089,0
2009-12-16,7.2839,7.319,7.0735,7.0908,85720,0
2009-12-17,6.9859,7.0908,6.9272,6.9795,78742,0
2009-12-18,7.0382,7.0439,6.8627,6.8802,99706,0
2009-12-21,6.9624,7.0031,6.8859,6.9507,71340,0
2009-12-22,7.009,7.1554,6.9915,7.0796,99085,0
2009-12-23,7.1554,7.1554,6.9859,7.0615,75555,0
2009-12-24,7.1611,7.2551,7.1554,7.1731,55874,0
2009-12-28,7.2489,7.2609,7.0615,7.1262,46821,0
2009-12-29,7.0908,7.1082,7.0202,7.0615,93085,0
2009-12-30,7.0147,7.0847,6.9795,7.0796,42784,0
2009-12-31,7.1262,7.1554,6.9037,6.9037,141667,0
2010-01-04,7.0202,7.0558,6.9741,7.0147,62622,0
2010-01-05,7.0558,7.167,7.0558,7.167,65258,0
2010-01-06,7.167,7.2079,7.0847,7.1904,82760,0
2010-01-07,7.2373,7.3137,7.2079,7.2839,62458,0
2010-01-08,7.2839,7.319,7.1847,7.2723,68235,0
2010-01-11,7.3723,7.3723,7.2489,7.2666,70489,0
2010-01-12,7.2958,7.2958,7.1376,7.1904,89241,0
2010-01-13,7.1964,7.2022,7.0967,7.1731,88610,0
2010-01-14,7.2079,7.2666,7.1201,7.1201,74266,0
2010-01-15,7.167,7.2609,6.9969,7.0267,82093,0
2010-01-19,7.0615,7.1082,6.9037,6.9325,149267,0
2010-01-20,6.9388,7.0147,6.892,6.9208,74549,0
2010-01-21,6.9624,7.0499,6.8859,6.9795,115984,0
2010-01-22,6.9969,7.0382,6.8331,6.9388,108734,0
2010-01-25,7.0382,7.0796,6.8802,6.8802,73409,0
2010-01-26,6.8216,7.0267,6.8216,6.8802,75668,0
2010-01-27,6.9208,7.0202,6.4056,6.5229,275531,0
2010-01-28,6.5934,6.6988,6.4411,6.4467,180479,0
2010-01-29,6.4119,6.5872,6.4056,6.4937,140565,0
2010-02-01,6.6104,6.6811,6.5289,6.6576,96925,0
2010-02-02,6.722,6.8099,6.6988,6.8099,107723,0
2010-02-03,6.8449,6.8449,6.7453,6.8041,63133,0
2010-02-04,6.8392,6.8392,6.6518,6.6988,90147,0
2010-02-05,6.6811,6.7571,6.1774,6.2365,288157,0
2010-02-08,6.2416,6.3417,6.2065,6.3064,132814,0
2010-02-09,6.3708,6.5523,6.3533,6.5465,103894,0
2010-02-10,6.5523,6.57,6.4761,6.57,78034,0
2010-02-11,6.6104,6.6284,6.5289,6.6169,88558,0
2010-02-12,6.6169,6.6169,6.4998,6.5872,73828,0
2010-02-16,6.6756,6.687,6.5818,6.6518,35772,0
2010-02-17,6.7337,6.7571,6.5988,6.6284,71348,0
2010-02-18,6.6169,6.7396,6.5872,6.7043,87651,0
2010-02-19,6.7453,6.769,6.6518,6.6988,60000,0
2010-02-22,6.769,6.7745,6.7283,6.7453,58911,0
2010-02-23,6.7864,6.8278,6.7337,6.769,99932,0
2010-02-24,6.9679,6.9679,6.769,6.8627,80372,0
2010-02-25,6.8685,6.9092,6.769,6.7979,64669,0
2010-02-26,6.8977,6.9325,6.8511,6.8685,60171,0
2010-03-01,6.9679,7.1554,6.9092,6.9915,67930,0
2010-03-02,7.0847,7.1262,7.0031,7.0967,62771,0
2010-03-03,7.1611,7.2256,7.0147,7.0147,108002,0
2010-03-04,6.9741,7.0672,6.9741,7.0031,56847,0
2010-03-05,7.0847,7.1376,7.0499,7.1144,41428,0
2010-03-08,7.1554,7.2256,7.1439,7.1788,57005,0
2010-03-09,7.2256,7.2666,7.1847,7.2079,44281,0
2010-03-10,7.1904,7.2609,7.0267,7.0908,133241,0
2010-03-11,7.1201,7.1554,7.0847,7.0908,44699,0
2010-03-12,7.1317,7.2138,7.0908,7.1082,41085,0
2010-03-15,7.1439,7.1788,7.1028,7.1376,35792,0
2010-03-16,7.1611,7.1731,7.1028,7.1554,41537,0
2010-03-17,7.1847,7.2373,7.1376,7.1611,63994,0
2010-03-18,7.22,7.2373,7.1201,7.167,42486,0
2010-03-19,7.2138,7.2256,7.0796,7.1262,55662,0
2010-03-22,7.1439,7.2079,7.0499,7.1262,43246,0
2010-03-23,7.1904,7.2138,7.1497,7.1611,53463,0
2010-03-24,7.2138,7.2256,7.1497,7.1554,63674,0
2010-03-25,7.2433,7.2551,7.1497,7.1611,71592,0
2010-03-26,7.0499,7.2551,7.0499,7.2022,42056,0
2010-03-29,7.3137,7.366,7.2256,7.2609,97354,0
2010-03-30,7.3015,7.3137,7.1847,7.2489,63540,0
2010-03-31,7.308,7.331,7.1611,7.1611,61360,0
2010-04-01,7.29,7.3778,7.29,7.3596,52191,0
2010-04-05,7.3778,7.3778,7.2373,7.308,60161,0
2010-04-06,7.3255,7.3255,7.2666,7.2782,49728,0
2010-04-07,7.319,7.3723,7.2723,7.29,34438,0
2010-04-08,7.331,7.4132,7.331,7.4132,63219,0
2010-04-09,7.4314,7.4314,7.3894,7.4079,31676,0
2010-04-12,7.4314,7.5658,7.4314,7.5541,65122,0
2010-04-13,7.5004,7.5956,7.4602,7.4666,62081,0
2010-04-14,7.4951,7.5541,7.3369,7.4249,58889,0
2010-04-15,7.472,7.472,7.2609,7.3486,93671,0
2010-04-16,7.366,7.366,7.2551,7.319,42968,0
2010-04-19,7.3596,7.3953,7.2839,7.3544,43897,0
2010-04-20,7.4132,7.443,7.3596,7.4079,61554,0
2010-04-21,7.3723,7.4666,7.3723,7.443,62759,0
2010-04-22,7.443,7.5235,7.4132,7.5121,48109,0
2010-04-23,7.5676,7.5676,7.4364,7.483,122660,0
2010-04-26,7.4666,7.6227,7.4132,7.5412,155738,0
2010-04-27,7.5716,7.6654,7.4951,7.5235,80752,0
2010-04-28,7.5121,7.5956,7.4774,7.5361,52773,0
2010-04-29,7.6349,7.6349,7.472,7.4883,60107,0
2010-04-30,7.443,7.5188,7.4079,7.4079,71317,0
2010-05-03,7.4193,7.4666,7.4079,7.443,55149,0
2010-05-04,7.4249,7.4249,7.308,7.3255,50934,0
2010-05-05,7.2256,7.2489,7.0847,7.1144,79074,0
2010-05-06,7.1028,7.1144,6.1072,6.3883,402026,0
2010-05-07,6.5116,6.5523,6.2886,6.3353,108946,0
2010-05-10,6.4881,6.7864,6.4881,6.7043,193507,0
2010-05-11,6.7043,6.8392,6.6691,6.7926,137788,0
2010-05-12,6.8041,6.8627,6.7571,6.8449,95786,0
2010-05-13,6.8627,6.9155,6.8041,6.8511,84724,0
2010-05-14,6.8627,6.8802,6.4998,6.6457,160813,0
2010-05-17,6.6691,6.6811,6.4699,6.57,97938,0
2010-05-18,6.6988,6.6988,6.3708,6.4761,76284,0
2010-05-19,6.5229,6.5229,6.3183,6.3823,85255,0
2010-05-20,6.3469,6.3469,6.066,6.1245,92275,0
2010-05-21,5.9724,6.2481,5.7032,6.2481,157644,0
2010-05-24,6.2886,6.3296,6.2128,6.2242,60034,0
2010-05-25,6.1188,6.154,5.9609,6.154,101884,0
2010-05-26,6.2768,6.3533,6.189,6.195,75130,0
2010-05-27,6.3883,6.4349,6.3183,6.4234,55702,0
2010-05-28,6.4937,6.4937,6.3417,6.4647,82666,0
2010-06-01,6.3649,6.5169,6.3589,6.4411,79070,0
2010-06-02,6.4349,6.5345,6.4,6.5345,72522,0
2010-06-03,6.5579,6.6404,6.4937,6.5988,108697,0
2010-06-04,6.5289,6.5289,6.3823,6.3942,67154,0
2010-06-07,6.4349,6.4349,6.2831,6.3417,29932,0
2010-06-08,6.3589,6.3708,6.2534,6.3649,83324,0
2010-06-09,6.3469,6.3823,6.2768,6.3183,43151,0
2010-06-10,6.3296,6.4349,6.3183,6.4234,92069,0
2010-06-11,6.4293,6.4998,6.3823,6.4411,37302,0
2010-06-14,6.5579,6.5579,6.4467,6.4467,60202,0
2010-06-15,6.5465,6.57,6.4937,6.5404,63393,0
2010-06-16,6.5523,6.5818,6.5052,6.5523,58131,0
2010-06-17,6.6342,6.6342,6.4937,6.5872,51752,0
2010-06-18,6.6756,6.6756,6.5465,6.6169,71855,0
2010-06-21,6.7163,6.7745,6.5818,6.5872,70990,0
2010-06-22,6.6342,6.7283,6.5872,6.6635,139910,0
2010-06-23,6.6342,6.6811,6.5872,6.6457,115289,0
2010-06-24,6.6756,6.687,6.5404,6.5523,97660,0
2010-06-25,6.5988,6.6104,6.4998,6.6053,76983,0
2010-06-28,6.6457,6.6756,6.6284,6.6756,111029,0
2010-06-29,6.6926,6.6988,6.3183,6.482,236117,0
2010-06-30,6.4817,6.5362,6.4817,6.5239,73642,0
2010-07-01,6.4761,6.5169,6.2713,6.3883,155254,0
2010-07-02,6.3353,6.4,6.3353,6.4,86830,0
2010-07-06,6.4411,6.5289,6.4056,6.4998,77436,0
2010-07-07,6.5289,6.5579,6.4173,6.5579,100294,0
2010-07-08,6.5579,6.6104,6.5169,6.5934,93523,0
2010-07-09,6.5641,6.6691,6.5169,6.6404,52616,0
2010-07-12,6.6169,6.6811,6.5872,6.6227,43883,0
2010-07-13,6.7979,6.7979,6.6053,6.7102,174667,0
2010-07-14,6.687,6.687,6.5641,6.6457,73391,0
2010-07-15,6.6518,6.7043,6.5523,6.6342,76413,0
2010-07-16,6.687,6.687,6.5345,6.5755,84570,0
2010-07-19,6.6104,6.6227,6.5641,6.6227,122355,0
2010-07-20,6.5872,6.6811,6.5872,6.6576,61091,0
2010-07-21,6.722,7.2489,6.6518,6.7453,88928,0
2010-07-22,6.8627,6.9037,6.7337,6.892,114204,0
2010-07-23,6.8392,6.9624,6.8392,6.9037,93563,0
2010-07-26,6.9507,6.9915,6.9208,6.9915,119406,0
2010-07-27,7.0202,7.0499,6.9969,7.0499,99229,0
2010-07-28,7.0672,7.0967,7.0267,7.0615,54832,0
2010-07-29,7.1144,7.1201,6.9507,7.0439,58051,0
2010-07-30,7.0147,7.0735,6.9679,7.0735,65153,0
2010-08-02,7.1082,7.1317,7.0558,7.1144,65954,0
2010-08-03,7.1201,7.1201,7.0499,7.1082,50644,0
2010-08-04,7.1439,7.167,7.0847,7.167,38583,0
2010-08-05,7.1847,7.1847,7.0847,7.1201,54309,0
2010-08-06,7.009,7.1611,6.9969,7.1376,80738,0
2010-08-09,7.1964,7.2079,7.1376,7.1904,28719,0
2010-08-10,7.1439,7.1497,7.0796,7.1376,29759,0
2010-08-11,7.0382,7.0382,6.8741,6.8741,53057,0
2010-08-12,6.8392,6.8977,6.8278,6.8392,86737,0
2010-08-13,6.8627,6.9795,6.8627,6.9741,42051,0
2010-08-16,6.9969,7.0324,6.9679,7.0031,51714,0
2010-08-17,7.0382,7.0499,6.9679,7.0202,76072,0
2010-08-18,7.009,7.0147,6.9679,7.0147,48582,0
2010-08-19,7.0558,7.0908,6.9969,7.0499,45828,0
2010-08-20,7.0499,7.0615,6.9741,7.0267,73478,0
2010-08-23,7.0615,7.0735,6.9741,6.9741,63546,0
2010-08-24,6.9037,6.9325,6.8627,6.8627,75914,0
2010-08-25,6.8627,7.0147,6.8511,6.9388,88502,0
2010-08-26,6.9795,7.0796,6.9325,6.9624,74461,0
2010-08-27,6.9624,6.9679,6.8741,6.9325,92437,0
2010-08-30,6.9624,6.9624,6.8685,6.9092,82734,0
2010-08-31,6.9342,7.0187,6.8801,6.8981,44254,0
2010-09-01,6.9325,7.1082,6.9325,7.0672,71138,0
2010-09-02,7.0672,7.0672,7.0147,7.0382,40374,0
2010-09-03,7.0735,7.0796,6.9969,7.0382,44814,0
2010-09-07,7.0615,7.1201,7.0202,7.1201,108470,0
2010-09-08,7.319,7.331,7.0847,7.0847,38238,0
2010-09-09,7.1144,7.2433,7.0967,7.1201,82659,0
2010-09-10,7.1847,7.2666,7.1611,7.2666,36512,0
2010-09-13,7.2723,7.308,7.2489,7.2609,41768,0
2010-09-14,7.2609,7.3255,7.2609,7.3255,49657,0
2010-09-15,7.2782,7.319,7.2373,7.2782,65938,0
2010-09-16,7.2489,7.2782,7.2079,7.2666,47420,0
2010-09-17,7.3015,7.443,7.2609,7.443,55114,0
2010-09-20,7.5361,7.6709,7.4951,7.5292,123449,0
2010-09-21,7.5716,7.5772,7.4951,7.5188,73568,0
2010-09-22,7.5596,7.5596,7.4495,7.5067,56737,0
2010-09-23,7.4823,7.6116,7.3837,7.4951,131097,0
2010-09-24,7.6581,7.6581,7.4495,7.4823,76041,0
2010-09-27,7.443,7.6069,7.4009,7.4079,85140,0
2010-09-28,7.454,7.4823,7.4079,7.4132,55326,0
2010-09-29,7.454,7.5412,7.4364,7.5235,38440,0
2010-09-30,7.613,7.6316,7.4891,7.4891,66908,0
2010-10-01,7.4823,7.5188,7.4364,7.4823,74457,0
2010-10-04,7.4666,7.4666,7.366,7.4132,36437,0
2010-10-05,7.4009,7.4951,7.4009,7.454,63332,0
2010-10-06,7.4132,7.4666,7.4132,7.4602,43939,0
2010-10-07,7.5235,7.5292,7.3255,7.3778,84024,0
2010-10-08,7.3486,7.4495,7.3486,7.4314,36724,0
2010-10-11,7.454,7.4774,7.3953,7.4079,66981,0
2010-10-12,7.3369,7.5235,7.3255,7.4364,62006,0
2010-10-13,7.3778,7.443,7.3778,7.3778,66974,0
2010-10-14,7.4009,7.4193,7.331,7.366,61800,0
2010-10-15,7.3894,7.3894,7.2723,7.3431,63562,0
2010-10-18,7.3137,7.4364,7.1731,7.2839,121983,0
2010-10-19,7.22,7.3596,7.2079,7.2551,59364,0
2010-10-20,7.3015,7.4009,7.2839,7.3723,71828,0
2010-10-21,7.3778,7.3894,7.3544,7.366,66053,0
2010-10-22,7.3596,7.4009,7.3255,7.366,34756,0
2010-10-25,7.366,7.3837,7.29,7.3596,135278,0
2010-10-26,7.3596,7.3723,7.2839,7.3486,53499,0
2010-10-27,7.3431,7.3894,7.2609,7.3894,67399,0
2010-10-28,7.454,7.454,7.319,7.331,55126,0
2010-10-29,7.3332,7.3332,7.2146,7.3207,91643,0
2010-11-01,7.319,7.4774,7.319,7.454,95870,0
2010-11-02,7.5292,7.5292,7.3953,7.472,45167,0
2010-11-03,7.4883,7.4883,7.4079,7.454,35431,0
2010-11-04,7.4951,7.5412,7.4883,7.5235,44916,0
2010-11-05,7.5658,7.6291,7.5361,7.6227,60627,0
2010-11-08,7.6162,7.6227,7.4602,7.5477,69483,0
2010-11-09,7.5596,7.5772,7.4079,7.472,58819,0
2010-11-10,7.3953,7.5235,7.331,7.3778,104834,0
2010-11-11,7.29,7.4009,7.29,7.366,56058,0
2010-11-12,7.308,7.3431,7.1611,7.1964,86701,0
2010-11-15,7.2609,7.2609,7.0267,7.1611,136978,0
2010-11-16,7.1376,7.1554,6.8331,7.0267,143866,0
2010-11-17,7.0672,7.1376,7.0267,7.0558,83823,0
2010-11-18,7.2138,7.2256,7.1497,7.1611,54987,0
2010-11-19,7.1376,7.1788,7.0735,7.1731,58683,0
2010-11-22,7.1788,7.1904,7.0796,7.1788,57506,0
2010-11-23,7.1497,7.1497,7.0672,7.1376,65010,0
2010-11-24,7.22,7.2958,7.167,7.2373,116390,0
2010-11-26,7.2312,7.2782,7.1731,7.2022,9715,0
2010-11-29,7.2312,7.3255,7.1788,7.2609,106366,0
2010-11-30,7.2474,7.3137,7.1995,7.2057,44040,0
2010-12-01,7.3953,7.4193,7.3255,7.3255,43653,0
2010-12-02,7.366,7.3894,7.2433,7.2723,88205,0
2010-12-03,7.2723,7.3723,7.2609,7.3723,22822,0
2010-12-06,7.308,7.331,7.2551,7.2839,94650,0
2010-12-07,7.3778,7.3837,7.2958,7.2958,45023,0
2010-12-08,7.3544,7.3596,7.2433,7.2782,48671,0
2010-12-09,7.2782,7.3486,7.1439,7.2373,102158,0
2010-12-10,7.2551,7.2551,7.1376,7.1964,120905,0
2010-12-13,7.2433,7.2433,7.1028,7.1497,77996,0
2010-12-14,7.1964,7.1964,7.1439,7.1904,53102,0
2010-12-15,7.0267,7.1554,6.9624,7.0558,127311,0
2010-12-16,6.9961,7.1376,6.9961,7.1143,86077,0
2010-12-17,7.0796,7.1904,7.0615,7.1376,67153,0
2010-12-20,7.1731,7.1788,7.0967,7.1317,40925,0
2010-12-21,7.2022,7.2022,7.1082,7.1262,77176,0
2010-12-22,7.0735,7.1964,7.0735,7.1731,50745,0
2010-12-23,7.1376,7.2256,7.1376,7.1788,66745,0
2010-12-27,7.1847,7.2079,7.1317,7.1554,56217,0
2010-12-28,7.2079,7.2256,7.1611,7.2079,52162,0
2010-12-29,7.2904,7.2904,7.1818,7.2478,73276,0
2010-12-30,7.2782,7.2782,7.1996,7.272,46446,0
2010-12-31,7.2471,7.2855,7.209,7.2604,49870,0
2011-01-03,7.2489,7.3255,7.2489,7.319,42741,0
2011-01-04,7.2723,7.3255,7.2723,7.3137,83894,0
2011-01-05,7.2609,7.3723,7.2489,7.3486,72391,0
2011-01-06,7.5956,7.5956,7.3596,7.4495,113098,0
2011-01-07,7.4249,7.5292,7.4249,7.5235,75330,0
2011-01-10,7.5121,7.5121,7.454,7.4883,50523,0
2011-01-11,7.7409,7.7458,7.4132,7.4883,90822,0
2011-01-12,7.5412,7.6069,7.4774,7.5067,91038,0
2011-01-13,7.5596,7.6468,7.5067,7.5836,125967,0
2011-01-14,7.5292,7.5836,7.4951,7.5067,50966,0
2011-01-18,7.4951,7.5412,7.3778,7.4314,101920,0
2011-01-19,7.403,7.4455,7.3503,7.3798,51980,0
2011-01-20,7.3137,7.4009,7.2839,7.3894,63714,0
2011-01-21,7.4314,7.5188,7.3953,7.5188,56855,0
2011-01-24,7.5412,7.5716,7.5292,7.5658,61690,0
2011-01-25,7.6069,7.6069,7.5235,7.5412,73173,0
2011-01-26,7.6069,7.6412,7.4951,7.5004,87126,0
2011-01-27,7.5121,7.6019,7.5121,7.5772,62877,0
2011-01-28,7.6581,7.6945,7.5188,7.5541,52082,0
2011-01-31,7.5989,7.655,7.5989,7.6282,39644,0
2011-02-01,7.6468,7.6767,7.6162,7.6533,89995,0
2011-02-02,7.6291,7.7409,7.6291,7.6581,110833,0
2011-02-03,7.6507,7.6994,7.5869,7.6389,86510,0
2011-02-04,7.6116,7.701,7.6069,7.6654,63190,0
2011-02-07,7.6945,7.7303,7.6468,7.6767,65662,0
2011-02-08,7.6654,7.7409,7.6654,7.7409,74482,0
2011-02-09,7.6654,7.6889,7.6468,7.6767,71869,0
2011-02-10,7.6628,7.7107,7.6266,7.6744,64464,0
2011-02-11,7.9396,7.9396,7.6709,7.7571,54924,0
2011-02-14,7.7409,7.7984,7.701,7.7926,66479,0
2011-02-15,7.701,7.8173,7.6412,7.7236,146940,0
2011-02-16,7.701,7.7823,7.6767,7.7236,73962,0
2011-02-18,7.7908,7.8277,7.7743,7.8277,52912,0
2011-02-22,7.8599,7.8757,7.7636,7.7926,68037,0
2011-02-23,7.8412,7.8648,7.6823,7.7117,94020,0
2011-02-24,7.6767,7.7984,7.6767,7.7571,57950,0
2011-02-25,7.8106,7.8457,7.7501,7.7908,94966,0
2011-02-28,7.8344,7.8873,7.8221,7.8815,49529,0
2011-03-01,7.9231,7.9288,7.8403,7.8599,57705,0
2011-03-02,7.7975,7.8873,7.7975,7.8699,64311,0
2011-03-03,7.9046,7.9357,7.8163,7.8822,75606,0
2011-03-04,7.9097,7.9643,7.8648,7.9396,42593,0
2011-03-07,7.976,8.1238,7.9349,7.9516,78223,0
2011-03-08,7.9212,8.0524,7.8749,7.9278,77369,0
2011-03-09,7.8648,7.9212,7.823,7.8344,93951,0
2011-03-10,7.8822,7.8873,7.787,7.8466,60152,0
2011-03-11,7.8749,7.9212,7.8041,7.8591,47602,0
2011-03-14,7.7686,7.823,7.7219,7.7354,53967,0
2011-03-15,7.5509,7.8403,7.5329,7.5989,75094,0
2011-03-16,7.6266,7.6507,7.1791,7.3622,315520,0
2011-03-17,7.4883,7.5138,7.3447,7.4774,79030,0
2011-03-18,7.479,7.61,7.479,7.5509,58906,0
2011-03-21,7.6389,7.7107,7.6146,7.7107,32246,0
2011-03-22,7.7401,7.7401,7.6266,7.6929,24250,0
2011-03-23,7.61,7.7043,7.5805,7.6994,59911,0
2011-03-24,7.7163,7.7908,7.6685,7.7354,60368,0
2011-03-25,7.7686,7.823,7.6863,7.823,96333,0
2011-03-28,7.8106,7.8692,7.7975,7.8344,55012,0
2011-03-29,7.8749,7.9212,7.8648,7.8815,69528,0
2011-03-30,7.9467,7.9516,7.8403,7.8591,60334,0
2011-03-31,7.7823,7.8837,7.7686,7.8269,68604,0
2011-04-01,7.894,7.894,7.835,7.8757,64503,0
2011-04-04,7.8648,7.8931,7.7908,7.8106,78796,0
2011-04-05,7.721,7.8286,7.721,7.7917,64561,0
2011-04-06,7.8466,7.9357,7.7743,7.9357,86574,0
2011-04-07,7.9787,8.0082,7.937,7.9914,82470,0
2011-04-08,8.0289,8.035,7.9839,8.0182,70321,0
2011-04-11,8.066,8.066,7.8106,7.8648,92921,0
2011-04-12,7.8394,7.894,7.7193,7.7729,81213,0
2011-04-13,7.823,7.894,7.7917,7.8106,51649,0
2011-04-14,7.8163,7.8163,7.7345,7.7686,73791,0
2011-04-15,7.8163,7.823,7.7555,7.7555,62443,0
2011-04-18,7.7555,7.7975,7.7345,7.7975,69661,0
2011-04-19,7.8041,7.894,7.7623,7.894,60561,0
2011-04-20,7.948,7.9897,7.917,7.9416,47931,0
2011-04-21,7.9839,8.0791,7.9839,8.066,58443,0
2011-04-25,8.1793,8.1866,7.9231,8.0072,115821,0
2011-04-26,8.0021,8.056,7.9423,7.9664,64822,0
2011-04-27,8.0606,8.0606,7.9416,7.9416,65769,0
2011-04-28,7.9416,7.9955,7.8757,7.8873,58255,0
2011-04-29,7.9349,7.948,7.8766,7.9278,63692,0
2011-05-02,7.948,8.096,7.948,8.0541,75528,0
2011-05-03,8.057,8.1119,8.0257,8.0753,60209,0
2011-05-04,8.0924,8.1164,8.0308,8.0308,41274,0
2011-05-05,8.0377,8.0696,7.8221,7.8221,85496,0
2011-05-06,7.9063,7.9596,7.8882,7.9304,74088,0
2011-05-09,7.894,8.0021,7.8822,7.9914,63354,0
2011-05-10,7.9973,8.0251,7.9486,7.9914,63813,0
2011-05-11,7.9549,8.0443,7.8757,7.9056,90184,0
2011-05-12,7.9304,7.9914,7.8757,7.9914,88112,0
2011-05-13,8.0082,8.05,7.8706,7.918,77553,0
2011-05-16,7.9063,7.9596,7.8706,7.8882,104560,0
2011-05-17,7.937,7.937,7.7676,7.8163,95442,0
2011-05-18,7.7917,7.918,7.787,7.9114,70982,0
2011-05-19,7.9423,7.9423,7.8474,7.9063,69167,0
2011-05-20,7.924,7.9486,7.8699,7.917,41838,0
2011-05-23,7.9063,7.9423,7.8599,7.924,54306,0
2011-05-24,7.9486,8.0082,7.9003,7.9664,89537,0
2011-05-25,8.0082,8.1342,7.9853,8.0984,125820,0
2011-05-26,8.0308,8.1102,8.0141,8.0141,95908,0
2011-05-27,8.0696,8.1238,8.0636,8.1174,67976,0
2011-05-31,8.1441,8.2137,8.1266,8.1553,61390,0
2011-06-01,8.1779,8.2137,8.0934,8.1291,53168,0
2011-06-02,8.1779,8.2911,8.1419,8.2677,64492,0
2011-06-03,8.2086,8.2631,8.1967,8.257,52724,0
2011-06-06,8.2512,8.2847,8.1642,8.1848,100609,0
2011-06-07,8.1882,8.2492,8.1504,8.1882,57776,0
2011-06-08,8.182,8.2719,8.0848,8.1083,74461,0
2011-06-09,8.1441,8.2492,8.073,8.1147,68763,0
2011-06-10,8.1967,8.1967,7.7852,7.8457,103301,0
2011-06-13,7.9056,7.9973,7.7795,7.7852,65176,0
2011-06-14,7.8815,7.8998,7.8277,7.8699,61487,0
2011-06-15,7.8457,7.9363,7.7418,7.766,57277,0
2011-06-16,7.7984,7.8739,7.526,7.6077,83328,0
2011-06-17,7.6767,7.6767,7.5869,7.6275,75358,0
2011-06-20,7.5869,7.8221,7.5869,7.8221,77208,0
2011-06-21,7.8277,7.9549,7.8153,7.9423,70118,0
2011-06-22,7.9724,8.0082,7.9056,7.917,31679,0
2011-06-23,7.8221,7.9787,7.8221,7.9787,49347,0
2011-06-24,8.0054,8.0282,7.9506,8.0054,41826,0
2011-06-27,8.0443,8.0636,7.9105,8.0199,57104,0
2011-06-28,8.1514,8.1514,8.0696,8.1174,68481,0
2011-06-29,8.0873,8.1779,7.9664,7.9787,117686,0
2011-06-30,7.9932,8.0636,7.9932,8.05,77440,0
2011-07-01,8.0224,8.066,7.9939,8.0282,93763,0
2011-07-05,7.9707,8.0251,7.9278,7.9648,76426,0
2011-07-06,7.9732,7.9732,7.8672,7.898,85990,0
2011-07-07,7.9212,7.9839,7.9087,7.9212,89549,0
2011-07-08,7.8305,7.8912,7.7984,7.873,89349,0
2011-07-11,7.7805,7.8888,7.7805,7.8714,58575,0
2011-07-12,7.8625,7.8789,7.8305,7.873,53069,0
2011-07-13,7.8766,7.9439,7.8665,7.8829,37211,0
2011-07-14,7.9071,7.9128,7.7735,7.8236,51953,0
2011-07-15,7.8607,7.9128,7.7328,7.8665,90456,0
2011-07-18,7.8474,7.8945,7.7606,7.8412,84650,0
2011-07-19,7.8922,7.9039,7.8305,7.8568,32118,0
2011-07-20,7.8945,7.9879,7.8766,7.9562,58870,0
2011-07-21,7.9562,8.0116,7.9012,7.9562,115414,0
2011-07-22,7.9648,7.9897,7.8963,7.9472,57192,0
2011-07-25,7.8474,7.9012,7.8412,7.8607,82346,0
2011-07-26,7.8798,7.9549,7.8739,7.9097,46473,0
2011-07-27,7.9128,7.9194,7.543,7.5797,172714,0
2011-07-28,7.6628,7.6628,7.4216,7.496,191348,0
2011-07-29,7.4696,7.4696,7.1976,7.3054,308082,0
2011-08-01,7.4642,7.5549,7.4281,7.4933,186936,0
2011-08-02,7.5146,7.5329,7.3581,7.3961,91651,0
2011-08-03,7.5042,7.5042,7.3327,7.4001,114207,0
2011-08-04,7.3587,7.3778,7.1116,7.1428,133763,0
2011-08-05,7.0867,7.4186,6.8535,7.056,196795,0
2011-08-08,6.761,7.0127,6.2208,6.2822,297563,0
2011-08-09,6.4048,6.6937,6.0367,6.5891,168740,0
2011-08-10,6.5832,6.7119,6.5034,6.577,90510,0
2011-08-11,6.6937,6.9083,6.6137,6.8592,118323,0
2011-08-12,6.9207,6.9764,6.8042,6.9396,120409,0
2011-08-15,7.0188,7.2341,6.9821,7.1788,110569,0
2011-08-16,7.1969,7.2093,7.0498,7.1666,138991,0
2011-08-17,7.2405,7.3631,7.1109,7.1666,88687,0
2011-08-18,6.9887,6.9887,6.8657,6.8841,81147,0
2011-08-19,6.8412,6.9945,6.8103,6.9149,64955,0
2011-08-22,7.1109,7.1422,6.952,7.056,78098,0
2011-08-23,7.1543,7.2709,7.093,7.2709,99804,0
2011-08-24,7.3691,7.3691,7.2216,7.3383,107993,0
2011-08-25,7.3878,7.4186,7.2405,7.2894,108550,0
2011-08-26,7.2229,7.447,7.2172,7.3468,87997,0
2011-08-29,7.4314,7.5973,7.4001,7.5973,72648,0
2011-08-30,7.5843,7.6032,7.4556,7.5604,51504,0
2011-08-31,7.6249,7.6776,7.5361,7.549,81318,0
2011-09-01,7.5471,7.6389,7.4983,7.5778,57769,0
2011-09-02,7.4514,7.5146,7.4386,7.4642,22034,0
2011-09-06,7.3019,7.3644,7.1898,7.2082,74906,0
2011-09-07,7.3397,7.4335,7.2586,7.3706,70797,0
2011-09-08,7.2957,7.4207,7.2957,7.3144,56727,0
2011-09-09,7.2915,7.2915,7.0433,7.0807,60782,0
2011-09-12,7.0187,7.1612,7.0187,7.1612,28635,0
2011-09-13,7.2109,7.2359,7.1552,7.2359,46449,0
2011-09-14,7.2359,7.2607,7.0807,7.2229,63437,0
2011-09-15,7.2477,7.2974,7.1861,7.2725,35175,0
2011-09-16,7.3284,7.3587,7.1552,7.1861,43834,0
2011-09-19,7.1492,7.1552,7.0313,7.0621,60331,0
2011-09-20,7.1242,7.1492,7.0621,7.0996,31934,0
2011-09-21,7.1242,7.1362,6.9813,6.9813,38429,0
2011-09-22,6.8516,6.9259,6.7211,6.8017,104641,0
2011-09-23,6.7768,6.8953,6.7768,6.8581,46693,0
2011-09-26,6.9688,7.0621,6.8145,7.0621,51340,0
2011-09-27,7.1981,7.3102,7.0996,7.1798,95357,0
2011-09-28,7.1492,7.1861,6.9813,7.0002,50333,0
2011-09-29,7.0621,7.1798,6.8763,6.9318,63023,0
2011-09-30,6.8944,6.9208,6.631,6.6704,70190,0
2011-10-03,6.6225,6.6658,6.3497,6.3497,96775,0
2011-10-04,6.2326,6.2833,5.9489,6.2392,171169,0
2011-10-05,6.2137,6.3148,6.1381,6.2959,145453,0
2011-10-06,6.3084,6.479,6.2766,6.479,48706,0
2011-10-07,6.5394,6.5768,6.4582,6.5021,57188,0
2011-10-10,6.6269,6.9648,6.5644,6.9398,175213,0
2011-10-11,6.8896,6.9892,6.8271,6.9769,83564,0
2011-10-12,7.0204,7.0524,6.9648,7.0019,44215,0
2011-10-13,6.9704,6.9832,6.8456,6.8953,59900,0
2011-10-14,7.0019,7.0273,6.9398,6.9398,54127,0
2011-10-17,6.9148,6.9525,6.7707,6.7707,82510,0
2011-10-18,6.8206,6.9206,6.8146,6.8708,74928,0
2011-10-19,6.9206,6.9206,6.7958,6.8581,71602,0
2011-10-20,6.8953,6.9206,6.7579,6.8146,57356,0
2011-10-21,6.87,6.9395,6.8444,6.8761,60797,0
2011-10-24,6.9329,7.0398,6.9272,7.0084,60341,0
2011-10-25,6.8826,7.0149,6.8826,7.0022,74160,0
2011-10-26,7.0331,7.0331,6.9024,6.9452,101235,0
2011-10-27,7.0331,7.1579,7.0331,7.1024,121864,0
2011-10-28,7.116,7.16,7.0969,7.16,63498,0
2011-10-31,7.1051,7.1316,7.0531,7.0792,106985,0
2011-11-01,6.9523,7.021,6.9326,7.021,94634,0
2011-11-02,7.0467,7.1537,6.9705,7.1033,97179,0
2011-11-03,7.0906,7.1347,7.0022,7.0969,70015,0
2011-11-04,6.9704,7.0738,6.9704,7.0413,63477,0
2011-11-07,7.0088,7.1413,7.0088,7.1413,108552,0
2011-11-08,7.1537,7.217,7.0467,7.1413,96306,0
2011-11-09,6.996,7.0656,6.945,6.945,119151,0
2011-11-10,7.0404,7.0532,6.9578,6.9648,70295,0
2011-11-11,7.0656,7.1033,7.0088,7.021,50532,0
2011-11-14,7.0717,7.0783,6.977,6.996,79601,0
2011-11-15,7.0278,7.0589,6.9705,7.021,91132,0
2011-11-16,7.0149,7.0278,6.945,7.0088,64511,0
2011-11-17,6.977,7.0088,6.8256,6.8761,104906,0
2011-11-18,6.857,6.9074,6.807,6.8256,75278,0
2011-11-21,6.6677,6.7247,6.6431,6.6618,97564,0
2011-11-22,6.5801,6.7247,6.5801,6.6618,93016,0
2011-11-23,6.6363,6.6553,6.5292,6.5292,105407,0
2011-11-25,6.5416,6.6179,6.5292,6.5858,51397,0
2011-11-28,6.7437,6.7815,6.6677,6.712,96316,0
2011-11-29,6.7309,6.7437,6.6553,6.6999,88563,0
2011-11-30,6.8695,6.8896,6.822,6.8896,62817,0
2011-12-01,6.8892,6.9578,6.8321,6.945,74030,0
2011-12-02,6.9578,6.996,6.8948,6.8948,39959,0
2011-12-05,6.945,7.0149,6.9202,6.945,62926,0
2011-12-06,6.9632,6.9691,6.8785,6.9433,67038,0
2011-12-07,6.8809,6.9646,6.8489,6.913,63559,0
2011-12-08,6.8616,6.913,6.7912,6.7971,57051,0
2011-12-09,6.8014,6.9162,6.8014,6.8842,50046,0
2011-12-12,6.8512,6.8638,6.7815,6.8638,86852,0
2011-12-13,6.9074,6.9326,6.8321,6.8512,103822,0
2011-12-14,6.8653,6.8653,6.7314,6.7442,69076,0
2011-12-15,6.8144,6.8332,6.6869,6.7253,119753,0
2011-12-16,6.7459,6.7971,6.6882,6.7395,69916,0
2011-12-19,6.7825,6.7825,6.6358,6.6486,80438,0
2011-12-20,6.7505,6.8014,6.6869,6.7888,84447,0
2011-12-21,6.7442,6.846,6.7124,6.846,120308,0
2011-12-22,6.846,6.8778,6.8144,6.8778,69378,0
2011-12-23,6.9065,6.913,6.8616,6.8742,46067,0
2011-12-27,6.891,6.9292,6.8528,6.8842,97548,0
2011-12-28,6.891,6.8968,6.8014,6.8587,84838,0
2011-12-29,6.8271,6.8842,6.7699,6.846,97383,0
2011-12-30,6.876,6.8896,6.816,6.8555,109650,0
2012-01-03,6.9961,6.9961,6.9447,6.977,149991,0
2012-01-04,6.977,6.977,6.8809,6.9704,64900,0
2012-01-05,6.9388,6.9961,6.9388,6.9961,76806,0
2012-01-06,6.9961,7.1121,6.9961,7.1121,76301,0
2012-01-09,7.1635,7.3503,7.1314,7.3503,123092,0
2012-01-10,7.3431,7.5037,7.3237,7.472,155547,0
2012-01-11,7.443,7.4806,7.4234,7.4617,37985,0
2012-01-12,7.4495,7.4689,7.3574,7.4495,59394,0
2012-01-13,7.3691,7.4013,7.3431,7.3885,86304,0
2012-01-17,7.3924,7.4318,7.366,7.3723,77901,0
2012-01-18,7.3431,7.4273,7.331,7.4273,47294,0
2012-01-19,7.4531,7.4976,7.4273,7.472,78395,0
2012-01-20,7.4933,7.5329,7.4495,7.4617,79394,0
2012-01-23,7.447,7.5692,7.447,7.5422,93488,0
2012-01-24,7.5292,7.549,7.4531,7.4594,78698,0
2012-01-25,7.4594,7.5813,7.4594,7.5813,67296,0
2012-01-26,7.595,7.7993,7.595,7.7993,124487,0
2012-01-27,7.7286,7.7653,7.6291,7.7082,140481,0
2012-01-30,7.6453,7.7409,7.6453,7.7409,61052,0
2012-01-31,7.7686,7.7757,7.7313,7.7547,70178,0
2012-02-01,7.7975,7.9278,7.7719,7.9278,128280,0
2012-02-02,7.948,8.0242,7.8945,7.9278,107596,0
2012-02-03,7.9987,8.0182,7.9078,7.9406,60329,0
2012-02-06,7.9604,8.0516,7.9406,8.0126,69257,0
2012-02-07,7.9543,8.1428,7.9202,8.1248,150996,0
2012-02-08,8.1754,8.1754,7.9664,7.9732,141451,0
2012-02-09,7.9732,8.0589,7.9012,7.9596,129317,0
2012-02-10,7.9278,7.9278,7.7719,7.7795,174828,0
2012-02-13,7.8648,7.8648,7.7719,7.8041,104524,0
2012-02-14,7.7795,7.7975,7.6291,7.7514,148961,0
2012-02-15,7.7653,7.7653,7.6951,7.7354,71420,0
2012-02-16,7.7458,7.7588,7.7082,7.7082,77381,0
2012-02-17,7.7908,7.7975,7.6889,7.7514,183409,0
2012-02-21,7.7908,7.8442,7.7795,7.8183,83056,0
2012-02-22,7.8442,7.8584,7.7653,7.7975,54821,0
2012-02-23,7.7354,7.8584,7.7354,7.8518,106940,0
2012-02-24,7.8682,7.9136,7.8501,7.9136,81503,0
2012-02-27,7.8888,7.9939,7.8442,7.9278,117139,0
2012-02-28,7.9078,8.0242,7.9078,8.0126,72364,0
2012-02-29,7.9821,8.0341,7.9679,7.9889,91222,0
2012-03-01,8.0126,8.0848,8.0062,8.0645,66940,0
2012-03-02,8.0606,8.0873,8.0072,8.04,60511,0
2012-03-05,8.0062,8.0713,7.948,8.0299,128519,0
2012-03-06,7.9751,8.0004,7.8757,7.9357,103576,0
2012-03-07,7.9814,8.067,7.9357,8.0141,59948,0
2012-03-08,8.0323,8.1068,8.0267,8.0735,93118,0
2012-03-09,8.0906,8.1174,8.0589,8.1174,56654,0
2012-03-12,8.1174,8.1428,8.0516,8.1174,50431,0
2012-03-13,8.1174,8.2027,8.0906,8.2027,98901,0
2012-03-14,8.2347,8.2347,8.1174,8.1829,87958,0
2012-03-15,8.1958,8.2146,8.111,8.1248,62340,0
2012-03-16,8.1545,8.2027,8.1487,8.1829,62538,0
2012-03-19,8.2096,8.2347,8.1625,8.2146,56516,0
2012-03-20,8.1958,8.1958,8.1174,8.1366,49251,0
2012-03-21,8.1366,8.1487,8.0855,8.1248,63635,0
2012-03-22,8.0967,8.1248,8.0589,8.111,41659,0
2012-03-23,8.1333,8.1995,8.0873,8.192,61452,0
2012-03-26,8.2277,8.2921,8.2277,8.2788,68369,0
2012-03-27,8.2921,8.3463,8.2788,8.3463,81060,0
2012-03-28,8.3312,8.3312,8.2209,8.2553,56323,0
2012-03-29,8.189,8.2677,8.1428,8.2146,62926,0
2012-03-30,8.2963,8.5316,8.2639,8.3794,267562,0
2012-04-02,8.3776,8.4497,8.3235,8.3776,85095,0
2012-04-03,8.2972,8.4022,8.2894,8.3172,56024,0
2012-04-04,8.2677,8.2858,8.1669,8.2277,52577,0
2012-04-05,8.2407,8.3924,8.2277,8.2677,62264,0
2012-04-09,8.0934,8.245,8.0934,8.238,49364,0
2012-04-10,8.258,8.258,8.0004,8.0072,134277,0
2012-04-11,8.1642,8.1642,7.8692,7.9078,230596,0
2012-04-12,7.9486,8.0004,7.9357,7.9674,102494,0
2012-04-13,7.9486,7.9751,7.9357,7.9416,77927,0
2012-04-16,7.9889,7.9889,7.8025,7.8822,172296,0
2012-04-17,7.9557,7.9965,7.8296,7.8888,134444,0
2012-04-18,7.7959,7.8945,7.7959,7.8822,81031,0
2012-04-19,7.8501,7.9144,7.8437,7.902,53475,0
2012-04-20,7.7885,7.9623,7.7885,7.9496,56404,0
2012-04-23,7.8692,8.0323,7.8501,8.0323,78318,0
2012-04-24,8.0323,8.0323,7.9212,7.9212,127077,0
2012-04-25,7.9814,7.9889,7.9486,7.9814,55849,0
2012-04-26,7.9814,8.0606,7.8822,8.0141,104149,0
2012-04-27,8.0206,8.0541,7.9965,8.0013,74826,0
2012-04-30,7.9613,8.0951,7.9613,8.0951,83763,0
2012-05-01,8.0486,8.1531,8.0486,8.0687,54901,0
2012-05-02,8.0274,8.1221,8.0274,8.1221,66879,0
2012-05-03,8.1147,8.1147,8.0541,8.0541,46175,0
2012-05-04,8.0274,8.1882,8.0159,8.0409,87354,0
2012-05-07,7.9889,8.0943,7.9821,8.0621,68304,0
2012-05-08,8.0013,8.0943,7.9821,8.0881,81007,0
2012-05-09,7.9889,8.0341,7.976,8.0206,83364,0
2012-05-10,8.0833,8.0951,8.0159,8.055,47765,0
2012-05-11,7.9821,8.1351,7.9821,8.0621,80204,0
2012-05-14,7.9496,8.0013,7.8822,7.9078,132287,0
2012-05-15,7.902,7.9278,7.8368,7.8822,70241,0
2012-05-16,7.9078,7.9423,7.8368,7.8822,84502,0
2012-05-17,7.8822,7.8888,7.7313,7.7313,102415,0
2012-05-18,7.7623,7.7623,7.3246,7.3518,262235,0
2012-05-21,7.3977,7.4507,7.3376,7.3518,112445,0
2012-05-22,7.3574,7.5108,7.3574,7.5108,83364,0
2012-05-23,7.4379,7.4642,7.3706,7.4379,163363,0
2012-05-24,7.483,7.5235,7.4314,7.5235,67474,0
2012-05-25,7.5643,7.5643,7.4571,7.4899,75344,0
2012-05-29,7.5235,7.5907,7.5235,7.5643,71593,0
2012-05-30,7.5037,7.5169,7.4379,7.4767,57655,0
2012-05-31,7.4728,7.4728,7.4053,7.4594,64802,0
2012-06-01,7.3783,7.4257,7.3383,7.3383,42546,0
2012-06-04,7.3376,7.3644,7.1519,7.1916,144065,0
2012-06-05,7.1387,7.2607,7.1387,7.2199,93824,0
2012-06-06,7.2535,7.3544,7.2402,7.3486,58644,0
2012-06-07,7.3544,7.4767,7.3544,7.3953,112427,0
2012-06-08,7.3723,7.5667,7.3581,7.4666,52626,0
2012-06-11,7.4918,7.4989,7.4464,7.4666,102605,0
2012-06-12,7.5388,7.5388,7.4257,7.4523,82519,0
2012-06-13,7.4257,7.4523,7.3852,7.4125,108207,0
2012-06-14,7.3518,7.4257,7.3518,7.4257,108882,0
2012-06-15,7.4328,7.4594,7.3783,7.4396,109632,0
2012-06-18,7.3982,7.4464,7.3723,7.4053,140856,0
2012-06-19,7.4594,7.5253,7.4257,7.5253,57341,0
2012-06-20,7.5533,7.5667,7.5058,7.5667,72557,0
2012-06-21,7.6011,7.6011,7.5058,7.5195,116506,0
2012-06-22,7.5302,7.6069,7.5178,7.5922,53572,0
2012-06-25,7.5388,7.5388,7.4666,7.4857,51580,0
2012-06-26,7.4396,7.5604,7.4396,7.5195,93550,0
2012-06-27,7.5388,7.6077,7.4989,7.6011,50917,0
2012-06-28,7.5604,7.594,7.5195,7.5805,66726,0
2012-06-29,7.7017,7.7523,7.6873,7.6873,92341,0
2012-07-02,7.6541,7.8672,7.6541,7.8672,56301,0
2012-07-03,7.8277,7.9679,7.8277,7.9613,42416,0
2012-07-05,7.8822,8.0173,7.8749,7.937,126394,0
2012-07-06,7.8639,7.9571,7.7669,7.9152,48103,0
2012-07-09,7.8822,8.0984,7.8822,8.0039,138402,0
2012-07-10,8.0106,8.0443,7.937,7.9633,86553,0
2012-07-11,8.0039,8.0106,7.8008,7.8286,82146,0
2012-07-12,7.7878,8.1404,7.7735,8.0173,146834,0
2012-07-13,7.9914,8.0106,7.9506,7.9973,93879,0
2012-07-16,7.9506,7.9914,7.937,7.9774,60501,0
2012-07-17,8.0232,8.0232,7.9152,7.9973,82195,0
2012-07-18,8.0232,8.0368,7.9571,8.0173,79067,0
2012-07-19,8.0924,8.0924,7.9845,8.0289,79826,0
2012-07-20,8.0106,8.0173,7.9774,8.0039,58897,0
2012-07-23,7.9506,7.9973,7.8954,7.9845,99145,0
2012-07-24,8.0173,8.0173,7.9087,7.9633,71361,0
2012-07-25,7.9845,8.0232,7.9221,8.0232,57623,0
2012-07-26,8.1196,8.1266,8.0173,8.0791,64830,0
2012-07-27,8.1323,8.1404,8.0645,8.1061,69421,0
2012-07-30,8.1266,8.1404,8.0855,8.1404,70836,0
2012-07-31,8.1404,8.1802,8.0855,8.1196,39035,0
2012-08-01,8.1579,8.2483,8.1514,8.2209,81954,0
2012-08-02,8.1725,8.1882,8.1196,8.1651,62135,0
2012-08-03,8.193,8.2267,8.1802,8.193,54486,0
2012-08-06,8.1802,8.2337,8.1725,8.2077,68855,0
2012-08-07,8.2209,8.2553,8.1882,8.2407,102754,0
2012-08-08,8.2858,8.2858,8.1882,8.2677,41511,0
2012-08-09,8.2806,8.3696,8.2677,8.3696,66839,0
2012-08-10,8.4089,8.4089,8.2209,8.2858,84106,0
2012-08-13,8.3016,8.3846,8.3016,8.3087,56227,0
2012-08-14,8.3616,8.3616,8.2616,8.3016,71757,0
2012-08-15,8.3304,8.3304,8.1939,8.2086,87700,0
2012-08-16,8.257,8.2744,8.2019,8.2744,67818,0
2012-08-17,8.2953,8.3364,8.2744,8.2887,48001,0
2012-08-20,8.2887,8.3304,8.257,8.2814,63798,0
2012-08-21,8.2492,8.3172,8.1588,8.2019,120355,0
2012-08-22,8.1333,8.2146,8.1119,8.1514,81330,0
2012-08-23,8.1119,8.3304,8.1119,8.3172,154923,0
2012-08-24,8.2953,8.3573,8.2682,8.3364,66020,0
2012-08-27,8.3444,8.4461,8.3444,8.4198,169528,0
2012-08-28,8.3978,8.4259,8.3172,8.3364,106861,0
2012-08-29,8.3505,8.404,8.3505,8.404,71191,0
2012-08-30,8.3505,8.3864,8.2744,8.3035,96271,0
2012-08-31,8.3864,8.3864,8.2285,8.2953,78458,0
2012-09-04,8.1661,8.1661,7.6482,7.7785,1086270,0
2012-09-05,7.7377,7.771,7.472,7.7564,441350,0
2012-09-06,7.7172,7.8672,7.7172,7.8542,170387,0
2012-09-07,7.7908,7.8672,7.7852,7.8335,140019,0
2012-09-10,7.805,7.8269,7.771,7.771,144490,0
2012-09-11,7.7564,7.8394,7.7564,7.82,103681,0
2012-09-12,7.8153,7.8584,7.8153,7.8368,95910,0
2012-09-13,7.8368,7.9396,7.8153,7.9105,159654,0
2012-09-14,7.8912,7.9742,7.8912,7.9046,146525,0
2012-09-17,7.8648,7.8912,7.8437,7.851,177358,0
2012-09-18,7.8091,7.9246,7.8016,7.8706,86686,0
2012-09-19,7.8584,7.8972,7.851,7.8584,55949,0
2012-09-20,7.8368,7.8584,7.6929,7.823,201760,0
2012-09-21,7.8296,7.8584,7.7943,7.8437,134027,0
2012-09-24,7.8368,7.8912,7.8091,7.8584,96632,0
2012-09-25,7.9046,7.9246,7.823,7.8437,73581,0
2012-09-26,7.8648,7.8648,7.7523,7.7823,111900,0
2012-09-27,7.7669,7.823,7.7598,7.7669,104236,0
2012-09-28,7.7272,7.7523,7.7063,7.7345,86863,0
2012-10-01,7.7272,7.8296,7.7272,7.8016,247371,0
2012-10-02,7.7743,7.8368,7.7743,7.8153,158107,0
2012-10-03,7.8153,7.8584,7.7823,7.8584,144828,0
2012-10-04,7.8368,7.9105,7.8296,7.9105,138563,0
2012-10-05,7.9322,8.0004,7.9105,7.918,84946,0
2012-10-08,7.8972,7.9246,7.8912,7.8912,100961,0
2012-10-09,7.918,7.9246,7.8153,7.8296,132942,0
2012-10-10,7.855,7.855,7.7778,7.7845,89098,0
2012-10-11,7.8625,7.8672,7.7975,7.8403,79821,0
2012-10-12,7.8625,7.8749,7.812,7.8474,56424,0
2012-10-15,7.8873,7.9078,7.855,7.9078,47148,0
2012-10-16,7.8815,7.9506,7.8625,7.9432,97965,0
2012-10-17,7.9506,7.9643,7.9152,7.9152,49437,0
2012-10-18,7.8873,7.9221,7.8672,7.9078,101650,0
2012-10-19,7.8672,7.8815,7.7845,7.7908,144984,0
2012-10-22,7.82,7.8269,7.7702,7.7845,61789,0
2012-10-23,7.7369,7.805,7.7227,7.7778,85195,0
2012-10-24,7.7778,7.8335,7.7778,7.812,47762,0
2012-10-25,7.8269,7.8335,7.7778,7.812,54640,0
2012-10-26,7.812,7.812,7.7555,7.812,50373,0
2012-10-31,7.7908,7.8269,7.7369,7.7778,82964,0
2012-11-01,7.7483,7.8625,7.7483,7.8625,106238,0
2012-11-02,7.8269,7.8625,7.763,7.763,58392,0
2012-11-05,7.7157,7.7845,7.6732,7.7702,97956,0
2012-11-06,7.7369,7.805,7.7369,7.7778,70469,0
2012-11-07,7.7017,7.7369,7.6668,7.688,96364,0
2012-11-08,7.6597,7.7157,7.6461,7.6809,130094,0
2012-11-09,7.6461,7.7089,7.6461,7.7089,80019,0
2012-11-12,7.6668,7.7017,7.6668,7.6809,129667,0
2012-11-13,7.6061,7.7017,7.5996,7.688,114395,0
2012-11-14,7.642,7.6776,7.3574,7.3715,262521,0
2012-11-15,7.2112,7.3369,7.0583,7.1835,230218,0
2012-11-16,7.142,7.3924,7.1208,7.3783,149551,0
2012-11-19,7.4201,7.6019,7.4061,7.5596,129612,0
2012-11-20,7.5178,7.5805,7.5108,7.5311,89428,0
2012-11-21,7.5178,7.6019,7.5178,7.5738,108269,0
2012-11-23,7.5738,7.6275,7.5667,7.6275,58875,0
2012-11-26,7.5667,7.6077,7.5455,7.5805,72899,0
2012-11-27,7.5738,7.6349,7.4344,7.6019,149010,0
2012-11-28,7.5243,7.6637,7.5243,7.6491,83403,0
2012-11-29,7.6204,7.7056,7.6204,7.6776,93988,0
2012-11-30,7.6846,7.7193,7.6349,7.7193,111357,0
2012-12-03,7.6994,7.7458,7.6921,7.7272,82149,0
2012-12-04,7.6776,7.7345,7.6709,7.7272,75139,0
2012-12-05,7.7272,7.7458,7.6559,7.6921,87404,0
2012-12-06,7.6637,7.7458,7.6637,7.7272,78834,0
2012-12-07,7.7272,7.7669,7.6994,7.7193,80951,0
2012-12-10,7.7125,7.7823,7.7125,7.7743,104613,0
2012-12-11,7.8091,7.845,7.7523,7.8386,62910,0
2012-12-12,7.8412,7.917,7.8269,7.9029,88914,0
2012-12-13,7.8822,7.9029,7.8412,7.8757,102023,0
2012-12-14,7.8757,7.8963,7.8206,7.8897,90945,0
2012-12-17,7.8822,7.9664,7.8822,7.9535,86933,0
2012-12-18,7.9312,8.0224,7.9312,8.0165,87022,0
2012-12-19,7.9742,8.073,7.9535,8.058,105705,0
2012-12-20,8.0863,8.1274,8.0645,8.1274,89144,0
2012-12-21,8.009,8.1076,8.009,8.1076,75523,0
2012-12-24,8.1137,8.1477,8.0863,8.1477,66122,0
2012-12-26,8.1625,8.1905,8.1274,8.1477,111490,0
2012-12-27,8.1545,8.1545,7.9889,8.0934,162977,0
2012-12-28,8.1211,8.1211,8.0645,8.1001,66570,0
2012-12-31,8.073,8.1545,8.073,8.1211,118562,0
2013-01-02,8.1905,8.2474,8.1211,8.2474,125611,0
2013-01-03,8.2113,8.2677,8.177,8.2054,117315,0
2013-01-04,8.1905,8.3103,8.1905,8.2474,118187,0
2013-01-07,8.2474,8.2878,8.2113,8.2806,79257,0
2013-01-08,8.2553,8.2953,8.226,8.2677,118146,0
2013-01-09,8.3103,8.3244,8.2677,8.3103,144664,0
2013-01-10,8.3035,8.3662,8.2616,8.3662,179117,0
2013-01-11,8.3312,8.4073,8.3244,8.4073,84730,0
2013-01-14,8.3827,8.4013,8.3312,8.3662,82040,0
2013-01-15,8.2806,8.3463,8.2616,8.2616,150738,0
2013-01-16,8.2251,8.352,8.2251,8.352,99474,0
2013-01-17,8.3871,8.4233,8.359,8.4233,101867,0
2013-01-18,8.4363,8.4513,8.4163,8.4436,96265,0
2013-01-22,8.4073,8.4737,8.4013,8.4657,107839,0
2013-01-23,8.4657,8.5073,8.4576,8.4657,105982,0
2013-01-24,8.4513,8.5073,8.4436,8.4737,110686,0
2013-01-25,8.5789,8.5869,8.5073,8.515,129241,0
2013-01-28,8.5278,8.5278,8.4861,8.515,114118,0
2013-01-29,8.4932,8.5491,8.4789,8.5204,58892,0
2013-01-30,8.5073,8.5204,8.4073,8.4302,141213,0
2013-01-31,8.4302,8.4363,8.3827,8.4163,74119,0
2013-02-01,8.4576,8.4932,8.4436,8.4932,46842,0
2013-02-04,8.4436,8.4737,8.3747,8.4302,91053,0
2013-02-05,8.501,8.5073,8.4302,8.5073,80123,0
2013-02-06,8.4752,8.5239,8.4613,8.5109,67483,0
2013-02-07,8.4613,8.4974,8.3899,8.4391,93314,0
2013-02-08,8.4107,8.4907,8.4107,8.4907,84201,0
2013-02-11,8.4974,8.5047,8.447,8.4693,71374,0
2013-02-12,8.4259,8.4907,8.4259,8.4907,138013,0
2013-02-13,8.4752,8.4974,8.447,8.4613,101597,0
2013-02-14,8.4328,8.4613,8.4031,8.4328,97314,0
2013-02-15,8.3854,8.4613,8.3776,8.3899,79830,0
2013-02-19,8.4107,8.5047,8.4031,8.5047,135087,0
2013-02-20,8.4693,8.5047,8.4107,8.5047,95285,0
2013-02-21,8.4752,8.4752,8.3854,8.4541,142731,0
2013-02-22,8.4907,8.4974,8.4259,8.4541,54667,0
2013-02-25,8.4974,8.4974,8.3616,8.3696,103317,0
2013-02-26,8.4107,8.4259,8.3776,8.4107,85400,0
2013-02-27,8.3854,8.5109,8.3854,8.4752,264416,0
2013-02-28,8.4825,8.5373,8.4825,8.4974,128872,0
2013-03-01,8.4391,8.5239,8.4391,8.516,104215,0
2013-03-04,8.4693,8.5373,8.4541,8.5109,91224,0
2013-03-05,8.5239,8.5538,8.5239,8.5454,141465,0
2013-03-06,8.5491,8.6004,8.5491,8.5723,47339,0
2013-03-07,8.5357,8.6004,8.5357,8.6004,81352,0
2013-03-08,8.6004,8.6067,8.5643,8.5939,59552,0
2013-03-11,8.5723,8.6553,8.5723,8.6481,96722,0
2013-03-12,8.6285,8.7018,8.622,8.6936,91687,0
2013-03-13,8.6791,8.7018,8.622,8.6285,78745,0
2013-03-14,8.6067,8.6481,8.6004,8.622,89212,0
2013-03-15,8.6067,8.6481,8.5939,8.622,77796,0
2013-03-18,8.5869,8.6285,8.5798,8.622,52220,0
2013-03-19,8.6139,8.6285,8.5643,8.5723,50937,0
2013-03-20,8.622,8.6629,8.6004,8.6355,96822,0
2013-03-21,8.642,8.6629,8.6004,8.6067,63393,0
2013-03-22,8.642,8.6629,8.5939,8.6139,82740,0
2013-03-25,8.6067,8.6481,8.5939,8.6004,63719,0
2013-03-26,8.6285,8.6863,8.6285,8.6629,62359,0
2013-03-27,8.6481,8.7072,8.642,8.7072,71916,0
2013-03-28,8.7151,8.7151,8.6863,8.6936,67427,0
2013-04-01,8.6481,8.7419,8.6481,8.7344,79729,0
2013-04-02,8.7419,8.7419,8.7018,8.7072,45514,0
2013-04-03,8.7289,8.7289,8.6791,8.7018,53139,0
2013-04-04,8.7018,8.7344,8.6863,8.7289,54597,0
2013-04-05,8.6553,8.7482,8.6355,8.7482,32356,0
2013-04-08,8.7072,8.7151,8.6791,8.6863,64604,0
2013-04-09,8.6863,8.7565,8.6553,8.7482,115543,0
2013-04-10,8.7244,8.7807,8.7244,8.7601,117343,0
2013-04-11,8.7601,8.8395,8.7527,8.8119,92965,0
2013-04-12,8.8055,8.8323,8.7889,8.798,35672,0
2013-04-15,8.7668,8.7746,8.7244,8.7391,68230,0
2013-04-16,8.7807,8.8395,8.7527,8.8395,95595,0
2013-04-17,8.7889,8.8055,8.7327,8.7807,55398,0
2013-04-18,8.798,8.798,8.7244,8.7601,70668,0
2013-04-19,8.7391,8.8055,8.7391,8.7668,58748,0
2013-04-22,8.7527,8.8471,8.7527,8.8119,72703,0
2013-04-23,8.8395,8.9184,8.8395,8.911,141428,0
2013-04-24,8.8951,8.9541,8.8805,8.9352,98515,0
2013-04-25,8.9408,9.0027,8.9408,8.9605,102996,0
2013-04-26,8.9692,9.0188,8.9541,8.9961,98910,0
2013-04-29,9.0263,9.0632,8.9961,9.0576,67057,0
2013-04-30,9.0632,9.0632,9.0188,9.0357,58357,0
2013-05-01,9.0357,9.068,9.0357,9.068,78658,0
2013-05-02,9.068,9.1403,9.068,9.1403,67945,0
2013-05-03,9.1046,9.214,9.1046,9.1481,119186,0
2013-05-06,9.156,9.1633,9.1115,9.156,87563,0
2013-05-07,9.156,9.156,9.1115,9.134,110948,0
2013-05-08,9.134,9.1913,9.125,9.156,102140,0
2013-05-09,9.176,9.2057,9.1403,9.1481,83862,0
2013-05-10,9.169,9.2333,9.156,9.2333,68150,0
2013-05-13,9.2333,9.2489,9.2057,9.2402,136464,0
2013-05-14,9.2276,9.3151,9.2276,9.2981,88371,0
2013-05-15,9.2737,9.3189,9.2659,9.2961,112512,0
2013-05-16,9.2737,9.3032,9.2737,9.2825,82398,0
2013-05-17,9.2737,9.3032,9.2441,9.2518,79979,0
2013-05-20,9.2248,9.2363,9.1366,9.1432,100053,0
2013-05-21,9.1432,9.2363,9.1432,9.2095,81818,0
2013-05-22,9.1873,9.2961,9.1597,9.1597,92295,0
2013-05-23,9.0856,9.2095,9.0291,9.2095,75441,0
2013-05-24,9.1511,9.1873,9.1143,9.173,62907,0
2013-05-28,9.2095,9.2518,9.1143,9.128,63470,0
2013-05-29,9.0291,9.0856,8.8619,8.9428,175047,0
2013-05-30,8.897,9.0441,8.897,9.0376,82858,0
2013-05-31,8.9794,8.9979,8.9289,8.9362,75909,0
2013-06-03,8.8815,8.9054,8.7527,8.8403,171918,0
2013-06-04,8.798,8.8481,8.7611,8.8481,71410,0
2013-06-05,8.798,8.8064,8.6518,8.6746,142204,0
2013-06-06,8.625,8.8129,8.625,8.8129,132435,0
2013-06-07,8.8129,9.0932,8.8064,9.0376,210820,0
2013-06-10,8.9615,9.0291,8.912,8.9362,88615,0
2013-06-11,8.8333,8.9289,8.7611,8.876,103124,0
2013-06-12,8.8723,8.8862,8.6393,8.6611,89565,0
2013-06-13,8.6268,8.7209,8.6268,8.7209,62996,0
2013-06-14,8.6846,8.7409,8.6535,8.6682,46051,0
2013-06-17,8.7638,8.7767,8.6846,8.6919,73119,0
2013-06-18,8.6682,8.7209,8.6393,8.7209,156811,0
2013-06-19,8.7409,8.7409,8.5967,8.5967,218307,0
2013-06-20,8.4004,8.4745,8.145,8.1977,334835,0
2013-06-21,8.2483,8.257,8.1596,8.1674,144471,0
2013-06-24,8.1174,8.1313,7.9357,8.0224,104096,0
2013-06-25,8.0289,8.1313,8.0289,8.1174,53044,0
2013-06-26,8.145,8.2691,8.145,8.257,79949,0
2013-06-27,8.2483,8.4224,8.2407,8.4224,129969,0
2013-06-28,8.455,8.5063,8.396,8.5063,65755,0
2013-07-01,8.4576,8.5529,8.4363,8.5316,90053,0
2013-07-02,8.523,8.523,8.4444,8.4745,50284,0
2013-07-03,8.4745,8.4745,8.381,8.4302,48173,0
2013-07-05,8.4444,8.488,8.4154,8.4576,73574,0
2013-07-08,8.5029,8.516,8.4666,8.488,48740,0
2013-07-09,8.4666,8.4808,8.4363,8.4745,96327,0
2013-07-10,8.4328,8.4992,8.396,8.396,66754,0
2013-07-11,8.4843,8.6023,8.4761,8.5949,106636,0
2013-07-12,8.5878,8.6301,8.5643,8.6023,72170,0
2013-07-15,8.5949,8.6446,8.5573,8.624,64183,0
2013-07-16,8.6301,8.6301,8.5141,8.5573,86580,0
2013-07-17,8.5419,8.5733,8.535,8.535,63939,0
2013-07-18,8.5643,8.6974,8.5643,8.6828,123131,0
2013-07-19,8.6301,8.6446,8.6023,8.6301,45266,0
2013-07-22,8.651,8.69,8.6023,8.624,79027,0
2013-07-23,8.6301,8.7755,8.6301,8.7391,83208,0
2013-07-24,8.7694,8.7755,8.7252,8.7621,91799,0
2013-07-25,8.7037,8.8155,8.6663,8.8073,93704,0
2013-07-26,8.7833,8.7833,8.7189,8.7252,63884,0
2013-07-29,8.6828,8.7464,8.6828,8.7037,62155,0
2013-07-30,8.7037,8.7755,8.69,8.69,55412,0
2013-07-31,8.7252,8.7694,8.7037,8.7391,55274,0
2013-08-01,8.8009,8.8574,8.7755,8.822,50618,0
2013-08-02,8.8073,8.8574,8.7694,8.7916,49525,0
2013-08-05,8.8285,8.8285,8.7327,8.7916,47863,0
2013-08-06,8.7755,8.7755,8.6828,8.6974,104267,0
2013-08-07,8.7037,8.7391,8.6446,8.6582,59484,0
2013-08-08,8.7252,8.7391,8.535,8.6023,109736,0
2013-08-09,8.5419,8.7037,8.5419,8.624,69992,0
2013-08-12,8.5573,8.651,8.5573,8.651,28614,0
2013-08-13,8.6301,8.6582,8.6023,8.651,58439,0
2013-08-14,8.6193,8.6629,8.5977,8.5977,68275,0
2013-08-15,8.4789,8.5306,8.4789,8.515,60928,0
2013-08-16,8.5306,8.5366,8.5091,8.522,45033,0
2013-08-19,8.487,8.5306,8.3906,8.4126,72886,0
2013-08-20,8.3696,8.487,8.3696,8.4567,46635,0
2013-08-21,8.4505,8.5366,8.3978,8.4274,62246,0
2013-08-22,8.4567,8.4949,8.3906,8.4737,79186,0
2013-08-23,8.4737,8.5366,8.4505,8.522,50367,0
2013-08-26,8.522,8.5454,8.515,8.5306,41807,0
2013-08-27,8.4647,8.4789,8.3864,8.3864,109868,0
2013-08-28,8.4215,8.4428,8.34,8.3906,64436,0
2013-08-29,8.3471,8.4215,8.3471,8.3978,51852,0
2013-08-30,8.4907,8.4907,8.4163,8.4752,51623,0
2013-09-03,8.5125,8.5178,8.4233,8.4595,62894,0
2013-09-04,8.4373,8.5259,8.4373,8.5178,39718,0
2013-09-05,8.5178,8.5558,8.5047,8.5558,42802,0
2013-09-06,8.5481,8.5643,8.4907,8.4974,93516,0
2013-09-09,8.4789,8.5682,8.4789,8.5682,51084,0
2013-09-10,8.5869,8.6828,8.5869,8.6301,55593,0
2013-09-11,8.5949,8.6518,8.5949,8.6301,38095,0
2013-09-12,8.6374,8.6909,8.6301,8.6672,60296,0
2013-09-13,8.6746,8.6909,8.6582,8.6909,54025,0
2013-09-16,8.7344,8.785,8.6518,8.6909,75802,0
2013-09-17,8.7046,8.7046,8.6446,8.6446,52607,0
2013-09-18,8.6301,8.8026,8.6301,8.785,74981,0
2013-09-19,8.8249,8.8376,8.7767,8.8303,74785,0
2013-09-20,8.8165,8.8452,8.7767,8.7767,81716,0
2013-09-23,8.7767,8.8376,8.7472,8.8165,37063,0
2013-09-24,8.8303,8.8593,8.7638,8.8376,49723,0
2013-09-25,8.8593,8.912,8.8099,8.8165,74958,0
2013-09-26,8.8666,8.912,8.8249,8.8593,58707,0
2013-09-27,8.8742,8.8742,8.785,8.8376,91922,0
2013-09-30,8.8797,8.9026,8.8424,8.8723,157425,0
2013-10-01,8.8593,8.8951,8.7942,8.8742,82139,0
2013-10-02,8.8742,8.8742,8.8165,8.8593,75585,0
2013-10-03,8.8593,8.8742,8.7767,8.8026,65072,0
2013-10-04,8.7638,8.8742,8.7638,8.8376,55521,0
2013-10-07,8.8099,8.8376,8.7399,8.7472,63073,0
2013-10-08,8.7942,8.7942,8.6984,8.727,49322,0
2013-10-09,8.7907,8.8285,8.7319,8.7999,74438,0
2013-10-10,8.8932,8.9174,8.836,8.9026,45252,0
2013-10-11,8.9269,8.9485,8.7907,8.836,142070,0
2013-10-14,8.836,8.8797,8.7601,8.8574,48673,0
2013-10-15,8.8073,8.8637,8.7746,8.822,71175,0
2013-10-16,8.8637,8.9091,8.836,8.9026,48512,0
2013-10-17,8.8424,9.0055,8.8424,9.0055,62314,0
2013-10-18,9.0216,9.0526,8.9847,9.046,32805,0
2013-10-21,9.0894,9.0894,9.0216,9.0216,43682,0
2013-10-22,9.0526,9.1481,9.0385,9.1403,81261,0
2013-10-23,9.1179,9.2295,9.0969,9.2011,81502,0
2013-10-24,9.2295,9.2835,9.1942,9.2518,61600,0
2013-10-25,9.2835,9.2971,9.171,9.2238,69963,0
2013-10-28,9.2169,9.2518,9.2085,9.2238,45440,0
2013-10-29,9.2518,9.3209,9.2518,9.3209,36368,0
2013-10-30,9.3346,9.3413,9.2518,9.2913,91123,0
2013-10-31,9.2971,9.3209,9.2373,9.2373,45064,0
2013-11-01,9.2373,9.2971,9.2373,9.2835,35408,0
2013-11-04,9.3209,9.3209,9.2679,9.2971,51575,0
2013-11-05,9.2518,9.2835,9.2373,9.2591,48924,0
2013-11-06,9.2835,9.2971,9.2373,9.2757,56681,0
2013-11-07,9.2591,9.2679,9.2085,9.2518,89835,0
2013-11-08,9.2085,9.2295,9.171,9.2169,62879,0
2013-11-11,9.2451,9.2518,9.171,9.2238,62535,0
2013-11-12,9.2011,9.2238,9.134,9.1643,61349,0
2013-11-13,9.1606,9.175,9.0922,9.1207,76770,0
2013-11-14,9.0922,9.1442,9.0836,9.129,65263,0
2013-11-15,9.1076,9.175,9.1076,9.175,126247,0
2013-11-18,9.1817,9.2199,9.1375,9.175,67307,0
2013-11-19,9.2057,9.2199,9.1375,9.1673,45888,0
2013-11-20,9.1673,9.2057,9.0836,9.1143,55308,0
2013-11-21,9.175,9.2343,9.1375,9.1893,60128,0
2013-11-22,9.2276,9.2276,9.129,9.1893,90208,0
2013-11-25,9.2343,9.2883,9.129,9.1521,53132,0
2013-11-26,9.1442,9.1982,9.1076,9.1521,43453,0
2013-11-27,9.1521,9.2057,9.129,9.1982,48225,0
2013-11-29,9.2199,9.2561,9.1893,9.1893,29391,0
2013-12-02,9.1673,9.2402,9.1442,9.175,45971,0
2013-12-03,9.175,9.2057,9.0689,9.129,55088,0
2013-12-04,9.1143,9.1207,8.9998,9.0404,91472,0
2013-12-05,9.0632,9.0689,8.9634,8.9634,25649,0
2013-12-06,9.0092,9.0566,9.0092,9.0337,35245,0
2013-12-09,9.0765,9.0765,8.9866,8.9998,34743,0
2013-12-10,8.9804,9.739,8.9576,8.9866,54409,0
2013-12-11,8.9531,9.0376,8.9398,8.9398,43598,0
2013-12-12,8.8998,8.9765,8.7787,8.8914,123089,0
2013-12-13,8.9072,8.9072,8.8323,8.8769,67555,0
2013-12-16,8.8914,8.9531,8.8619,8.9148,69315,0
2013-12-17,8.9148,8.9326,8.8696,8.9072,44390,0
2013-12-18,8.924,8.9683,8.8619,8.9683,94472,0
2013-12-19,8.9961,9.0046,8.9148,8.9961,52318,0
2013-12-20,8.9683,9.0613,8.9683,9.0526,86380,0
2013-12-23,9.0613,9.172,9.0613,9.172,103291,0
2013-12-24,9.1179,9.203,9.1115,9.1873,33570,0
2013-12-26,9.1643,9.2179,9.1348,9.172,83556,0
2013-12-27,9.2393,9.2933,9.1491,9.1873,56566,0
2013-12-30,9.172,9.2105,9.1413,9.172,92592,0
2013-12-31,9.203,9.2402,9.1863,9.2257,47320,0
2014-01-02,9.172,9.1962,9.0969,9.0969,66441,0
2014-01-03,9.0969,9.1348,9.0894,9.125,53074,0
2014-01-06,9.1046,9.172,9.0806,9.1046,86745,0
2014-01-07,9.0894,9.1962,9.0894,9.1962,80864,0
2014-01-08,9.172,9.2257,9.1588,9.1643,94426,0
2014-01-09,9.1873,9.2257,9.1588,9.172,69743,0
2014-01-10,9.172,9.1962,9.1491,9.1962,103733,0
2014-01-13,9.1873,9.2105,9.1491,9.172,64367,0
2014-01-14,9.1491,9.172,9.1179,9.1588,101224,0
2014-01-15,9.1913,9.2353,9.175,9.2285,69267,0
2014-01-16,9.2581,9.2581,9.175,9.2432,105699,0
2014-01-17,9.215,9.2353,9.1913,9.215,86557,0
2014-01-21,9.2432,9.2581,9.1992,9.2581,97702,0
2014-01-22,9.2581,9.2971,9.2353,9.2669,63968,0
2014-01-23,9.2581,9.2581,9.2219,9.2285,59259,0
2014-01-24,9.2067,9.215,9.017,9.0566,131587,0
2014-01-27,9.0932,9.0932,8.9485,8.9866,104648,0
2014-01-28,9.0082,9.017,8.9866,8.9866,49537,0
2014-01-29,8.9485,8.9558,8.9026,8.9485,38021,0
2014-01-30,8.9989,8.9989,8.9352,8.9866,65921,0
2014-01-31,8.9026,8.9485,8.8637,8.9091,68401,0
2014-02-03,8.9352,8.9485,8.7658,8.7797,76247,0
2014-02-04,8.8201,8.8564,8.7797,8.85,40724,0
2014-02-05,8.85,8.9026,8.8353,8.8862,53158,0
2014-02-06,8.9026,8.9418,8.8637,8.8862,66689,0
2014-02-07,8.9352,8.9794,8.9269,8.9794,35367,0
2014-02-10,8.9711,8.9934,8.9485,8.9866,35458,0
2014-02-11,9.017,9.0846,8.9989,9.0846,44770,0
2014-02-12,9.0717,9.1105,8.9952,9.0642,213323,0
2014-02-13,9.0806,9.0806,9.0122,9.0642,199500,0
2014-02-14,9.0969,9.1105,9.0517,9.1105,31359,0
2014-02-18,9.125,9.1413,9.1046,9.1348,28399,0
2014-02-19,9.125,9.1653,9.1105,9.1348,39198,0
2014-02-20,9.1413,9.1653,9.1179,9.1588,41891,0
2014-02-21,9.2039,9.2276,9.1883,9.2199,43769,0
2014-02-24,9.2402,9.263,9.2039,9.2199,55638,0
2014-02-25,9.2489,9.2489,9.173,9.1798,50544,0
2014-02-26,9.2276,9.2276,9.1653,9.173,59130,0
2014-02-27,9.1962,9.2323,9.1653,9.2276,69215,0
2014-02-28,9.2556,9.3708,9.1962,9.263,103619,0
2014-03-03,9.2125,9.2556,9.1798,9.2125,64534,0
2014-03-04,9.2883,9.2961,9.263,9.2805,66172,0
2014-03-05,9.2961,9.3327,9.2805,9.3111,49651,0
2014-03-06,9.3327,9.362,9.3111,9.362,24516,0
2014-03-07,9.362,9.362,9.2961,9.3032,42931,0
2014-03-10,9.2883,9.3327,9.2718,9.3327,33749,0
2014-03-11,9.3797,9.3797,9.2883,9.2961,36962,0
2014-03-12,9.2441,9.3307,9.2067,9.2913,30877,0
2014-03-13,9.3307,9.3511,9.2591,9.2845,47043,0
2014-03-14,9.2679,9.2679,9.2228,9.2441,61796,0
2014-03-17,9.2766,9.3376,9.2679,9.2845,26036,0
2014-03-18,9.3062,9.3433,9.2845,9.3062,44164,0
2014-03-19,9.3151,9.3307,9.2441,9.2441,40393,0
2014-03-20,9.2228,9.2766,9.2228,9.2591,37997,0
2014-03-21,9.2766,9.3307,9.2679,9.2679,54680,0
2014-03-24,9.2913,9.3307,9.2285,9.2591,60756,0
2014-03-25,9.2679,9.3151,9.2518,9.2679,44088,0
2014-03-26,9.2981,9.3307,9.2766,9.3151,69167,0
2014-03-27,9.3376,9.3511,9.3062,9.3433,31893,0
2014-03-28,9.3669,9.4153,9.3433,9.4153,55570,0
2014-03-31,9.4309,9.4607,9.424,9.4607,53309,0
2014-04-01,9.4985,9.4985,9.4468,9.4985,42064,0
2014-04-02,9.522,9.522,9.4468,9.4737,49180,0
2014-04-03,9.4826,9.4985,9.4667,9.4906,43354,0
2014-04-04,9.538,9.538,9.424,9.424,51379,0
2014-04-07,9.4309,9.4468,9.3757,9.3847,45803,0
2014-04-08,9.3669,9.4153,9.3511,9.3917,54986,0
2014-04-09,9.427,9.4786,9.4193,9.4647,59997,0
2014-04-10,9.4876,9.534,9.4647,9.519,84335,0
2014-04-11,9.524,9.524,9.4359,9.4567,49502,0
2014-04-14,9.4717,9.4956,9.4193,9.4647,56097,0
2014-04-15,9.4507,9.4786,9.4114,9.427,49222,0
2014-04-16,9.4647,9.4876,9.4193,9.4717,104516,0
2014-04-17,9.4717,9.519,9.4567,9.519,35582,0
2014-04-21,9.512,9.524,9.4786,9.505,53300,0
2014-04-22,9.4956,9.551,9.4956,9.534,74682,0
2014-04-23,9.551,9.571,9.524,9.571,64324,0
2014-04-24,9.551,9.579,9.534,9.565,45375,0
2014-04-25,9.557,9.594,9.551,9.588,61915,0
2014-04-28,9.629,9.643,9.579,9.637,42936,0
2014-04-29,9.674,9.682,9.637,9.666,26166,0
2014-04-30,9.695,9.705,9.674,9.705,38084,0
2014-05-01,9.728,9.728,9.695,9.72,26227,0
2014-05-02,9.72,9.72,9.69,9.705,30065,0
2014-05-05,9.712,9.712,9.637,9.65,43836,0
2014-05-06,9.643,9.674,9.637,9.65,27891,0
2014-05-07,9.643,9.682,9.637,9.666,19392,0
2014-05-08,9.666,9.695,9.643,9.65,37489,0
2014-05-09,9.643,9.69,9.637,9.674,20088,0
2014-05-12,9.674,9.737,9.674,9.737,46794,0
2014-05-13,9.712,9.752,9.695,9.752,28494,0
2014-05-14,9.762,9.794,9.715,9.715,30770,0
2014-05-15,9.715,9.715,9.661,9.686,30996,0
2014-05-16,9.67,9.732,9.67,9.708,25198,0
2014-05-19,9.724,9.769,9.724,9.769,50179,0
2014-05-20,9.756,9.769,9.708,9.74,20079,0
2014-05-21,9.74,9.785,9.74,9.785,54836,0
2014-05-22,9.803,9.817,9.785,9.812,60981,0
2014-05-23,9.794,9.817,9.794,9.794,36023,0
2014-05-27,9.824,9.857,9.812,9.84,50662,0
2014-05-28,9.824,9.873,9.824,9.864,34919,0
2014-05-29,9.84,9.88,9.84,9.873,45647,0
2014-05-30,9.88,9.886,9.848,9.857,38781,0
2014-06-02,9.84,9.918,9.84,9.896,88220,0
2014-06-03,9.873,9.88,9.824,9.833,38389,0
2014-06-04,9.824,9.88,9.812,9.848,55344,0
2014-06-05,9.824,9.912,9.817,9.88,39179,0
2014-06-06,9.88,9.949,9.88,9.918,37751,0
2014-06-09,9.896,9.965,9.896,9.941,33472,0
2014-06-10,9.934,9.941,9.912,9.927,33654,0
2014-06-11,9.883,9.937,9.883,9.891,48718,0
2014-06-12,9.891,9.915,9.843,9.843,50156,0
2014-06-13,9.9,9.945,9.851,9.876,45555,0
2014-06-16,9.908,9.937,9.883,9.891,39401,0
2014-06-17,9.851,9.891,9.851,9.891,55535,0
2014-06-18,9.851,9.931,9.851,9.915,80375,0
2014-06-19,9.937,9.961,9.915,9.937,56436,0
2014-06-20,9.968,9.968,9.922,9.952,48434,0
2014-06-23,9.977,9.984,9.931,9.937,47392,0
2014-06-24,9.937,9.968,9.908,9.931,43231,0
2014-06-25,9.915,9.993,9.891,9.984,73072,0
2014-06-26,9.984,10.027,9.908,9.984,132214,0
2014-06-27,9.984,10.009,9.931,9.984,80695,0
2014-06-30,9.952,9.984,9.922,9.952,62603,0
2014-07-01,9.968,10.019,9.961,9.993,89464,0
2014-07-02,9.993,10.033,9.937,9.993,77764,0
2014-07-03,10.027,10.027,9.952,10.019,74132,0
2014-07-07,9.961,10.075,9.961,9.993,96794,0
2014-07-08,9.984,9.993,9.952,9.984,50424,0
2014-07-09,9.997,10.006,9.972,9.972,54641,0
2014-07-10,9.895,9.965,9.879,9.965,49409,0
2014-07-11,9.965,10.006,9.949,10.006,41440,0
2014-07-14,10.046,10.073,10.037,10.061,46344,0
2014-07-15,10.081,10.081,10.028,10.028,33994,0
2014-07-16,10.081,10.106,10.046,10.073,49221,0
2014-07-17,10.023,10.106,9.981,10.014,85196,0
2014-07-18,9.997,10.098,9.997,10.046,38458,0
2014-07-21,10.053,10.053,9.981,10.014,24116,0
2014-07-22,10.053,10.106,10.046,10.053,33577,0
2014-07-23,10.037,10.132,10.037,10.122,35164,0
2014-07-24,10.132,10.163,10.106,10.14,47256,0
2014-07-25,10.155,10.155,10.073,10.114,39136,0
2014-07-28,10.098,10.14,10.098,10.114,45054,0
2014-07-29,10.132,10.14,9.997,9.997,51842,0
2014-07-30,10.037,10.046,9.988,10.014,55439,0
2014-07-31,9.972,9.972,9.81,9.816,42924,0
2014-08-01,9.81,9.864,9.721,9.753,39093,0
2014-08-04,9.745,9.792,9.745,9.774,26161,0
2014-08-05,9.783,9.783,9.628,9.674,50652,0
2014-08-06,9.69,9.73,9.628,9.696,27498,0
2014-08-07,9.69,9.69,9.65,9.666,33990,0
2014-08-08,9.643,9.721,9.643,9.69,52240,0
2014-08-11,9.739,9.783,9.705,9.76,45464,0
2014-08-12,9.76,9.774,9.712,9.753,19618,0
2014-08-13,9.778,9.843,9.778,9.843,47815,0
2014-08-14,9.835,9.931,9.835,9.931,46147,0
2014-08-15,9.946,9.969,9.851,9.869,70236,0
2014-08-18,9.931,9.969,9.908,9.953,42083,0
2014-08-19,9.969,10.011,9.969,9.994,38881,0
2014-08-20,9.963,10.051,9.963,10.035,48252,0
2014-08-21,10.02,10.071,10.003,10.02,67391,0
2014-08-22,10.003,10.06,9.979,10.028,37153,0
2014-08-25,10.011,10.088,10.011,10.065,58815,0
2014-08-26,10.088,10.088,10.028,10.079,48077,0
2014-08-27,10.065,10.13,10.065,10.13,46904,0
2014-08-28,10.071,10.147,10.071,10.138,54722,0
2014-08-29,10.138,10.147,10.12,10.138,39819,0
2014-09-02,10.12,10.147,10.112,10.112,61455,0
2014-09-03,10.138,10.154,10.12,10.154,42814,0
2014-09-04,10.177,10.177,10.138,10.169,51440,0
2014-09-05,10.169,10.184,10.147,10.169,80192,0
2014-09-08,10.147,10.177,10.12,10.138,85717,0
2014-09-09,10.12,10.138,10.079,10.104,29075,0
2014-09-10,10.1,10.1,10.055,10.092,44186,0
2014-09-11,10.084,10.117,10.038,10.055,49238,0
2014-09-12,10.074,10.1,9.989,9.989,28109,0
2014-09-15,9.998,9.998,9.902,9.902,35222,0
2014-09-16,9.927,9.957,9.831,9.854,99149,0
2014-09-17,9.879,9.886,9.821,9.854,128420,0
2014-09-18,9.894,9.894,9.838,9.886,81567,0
2014-09-19,9.894,9.911,9.854,9.911,62362,0
2014-09-22,9.902,9.902,9.736,9.736,53148,0
2014-09-23,9.727,9.752,9.688,9.703,46170,0
2014-09-24,9.718,9.766,9.694,9.766,47133,0
2014-09-25,9.736,9.752,9.703,9.727,33213,0
2014-09-26,9.743,9.752,9.694,9.718,43450,0
2014-09-29,9.671,9.671,9.566,9.591,67136,0
2014-09-30,9.574,9.597,9.544,9.582,51406,0
2014-10-01,9.544,9.559,9.4409,9.4647,58733,0
2014-10-02,9.1124,9.4866,9.1124,9.4163,71388,0
2014-10-03,9.4015,9.4163,9.3669,9.4074,73670,0
2014-10-06,9.4409,9.4409,9.3757,9.425,57773,0
2014-10-07,9.357,9.3926,9.3366,9.3501,63238,0
2014-10-08,9.3297,9.4409,9.2556,9.4409,99494,0
2014-10-09,9.4409,9.4409,9.248,9.248,77098,0
2014-10-10,9.2313,9.248,9.0337,9.0709,177124,0
2014-10-13,9.0806,9.1198,8.8871,8.8871,103995,0
2014-10-14,8.9531,8.9784,8.8583,8.9222,81779,0
2014-10-15,8.822,8.861,8.5733,8.861,120570,0
2014-10-16,8.7327,8.9739,8.6682,8.9091,188040,0
2014-10-17,8.9576,9.1413,8.9576,9.1413,191156,0
2014-10-20,9.1588,9.1588,9.094,9.1588,54514,0
2014-10-21,9.1588,9.4005,9.1588,9.3561,67991,0
2014-10-22,9.3287,9.3917,9.3111,9.3413,47011,0
2014-10-23,9.2785,9.4488,9.2785,9.4488,90965,0
2014-10-24,9.4074,9.505,9.4005,9.4707,44683,0
2014-10-27,9.4707,9.4707,9.3917,9.4547,59245,0
2014-10-28,9.4329,9.535,9.4329,9.535,61382,0
2014-10-29,9.544,9.544,9.4547,9.52,73912,0
2014-10-30,9.505,9.544,9.424,9.505,80915,0
2014-10-31,9.574,9.591,9.52,9.566,76525,0
2014-11-03,9.591,9.591,9.52,9.566,71587,0
2014-11-04,9.52,9.551,9.4707,9.52,54401,0
2014-11-05,9.559,9.559,9.4956,9.535,51154,0
2014-11-06,9.535,9.574,9.525,9.559,61287,0
2014-11-07,9.544,9.544,9.4776,9.52,52343,0
2014-11-10,9.551,9.551,9.4547,9.4776,76297,0
2014-11-11,9.505,9.566,9.4866,9.559,75868,0
2014-11-12,9.578,9.578,9.515,9.578,77066,0
2014-11-13,9.594,9.594,9.523,9.53,63699,0
2014-11-14,9.509,9.53,9.4896,9.509,27580,0
2014-11-17,9.4816,9.4896,9.4439,9.4587,39719,0
2014-11-18,9.4737,9.53,9.4439,9.4737,50317,0
2014-11-19,9.4816,9.53,9.4737,9.4896,30373,0
2014-11-20,9.4657,9.53,9.4587,9.523,45773,0
2014-11-21,9.555,9.639,9.548,9.603,58005,0
2014-11-24,9.63,9.669,9.578,9.621,84839,0
2014-11-25,9.621,9.652,9.564,9.603,57153,0
2014-11-26,9.63,9.669,9.594,9.66,34892,0
2014-11-28,9.63,9.677,9.594,9.66,44310,0
2014-12-01,9.66,9.669,9.578,9.652,37302,0
2014-12-02,9.594,9.613,9.564,9.578,65540,0
2014-12-03,9.587,9.677,9.569,9.677,57404,0
2014-12-04,9.652,9.652,9.603,9.613,48006,0
2014-12-05,9.555,9.594,9.515,9.515,49989,0
2014-12-08,9.4737,9.4896,9.3867,9.4104,67161,0
2014-12-09,9.3376,9.359,9.2257,9.2893,121398,0
2014-12-10,9.2199,9.2601,9.1461,9.155,62628,0
2014-12-11,9.1863,9.2689,9.155,9.1623,84520,0
2014-12-12,9.1226,9.1623,9.0499,9.1066,114606,0
2014-12-15,9.1066,9.179,8.9436,8.9934,65690,0
2014-12-16,8.9436,8.9989,8.822,8.8853,81277,0
2014-12-17,8.9289,9.0642,8.8537,9.017,108183,0
2014-12-18,9.0806,9.2199,9.0499,9.2199,101024,0
2014-12-19,9.1863,9.2923,9.179,9.2518,56678,0
2014-12-22,9.2441,9.2518,9.1952,9.2518,54812,0
2014-12-23,9.2923,9.2923,9.1863,9.2689,89252,0
2014-12-24,9.2923,9.3092,9.2199,9.2518,41068,0
2014-12-26,9.3092,9.3267,9.2199,9.2923,60791,0
2014-12-29,9.2441,9.2441,9.2125,9.2441,95573,0
2014-12-30,9.2039,9.2199,9.0979,9.1461,178528,0
2014-12-31,9.179,9.179,9.0806,9.1623,142490,0
2015-01-02,9.131,9.1384,9.0709,9.131,83265,0
2015-01-05,9.0709,9.0894,8.9436,8.9847,80006,0
2015-01-06,8.9847,8.9989,8.911,8.9847,58779,0
2015-01-07,9.0642,9.1226,9.0082,9.1066,114222,0
2015-01-08,9.1461,9.2125,9.131,9.1863,60994,0
2015-01-09,9.155,9.171,9.0894,9.1143,98935,0
2015-01-12,9.0894,9.1384,9.0245,9.0423,51752,0
2015-01-13,9.0499,9.1384,8.9989,9.0499,70362,0
2015-01-14,8.9232,9.0291,8.9054,8.9794,77054,0
2015-01-15,9.0197,9.047,8.9398,8.9398,80745,0
2015-01-16,8.9541,9.0755,8.9466,9.068,57606,0
2015-01-20,9.0846,9.1188,9.0613,9.0846,65305,0
2015-01-21,9.0613,9.1432,9.0613,9.1432,61081,0
2015-01-22,9.1673,9.2001,9.1105,9.1827,47469,0
2015-01-23,9.1913,9.2085,9.1673,9.175,60989,0
2015-01-26,9.1673,9.2085,9.1606,9.2001,56186,0
2015-01-27,9.1606,9.1827,9.1105,9.1511,74341,0
2015-01-28,9.175,9.175,9.068,9.068,65069,0
2015-01-29,9.0932,9.1188,9.047,9.1105,85893,0
2015-01-30,9.068,9.127,8.9885,9.047,80876,0
2015-02-02,9.0385,9.1026,9.0132,9.0755,49620,0
2015-02-03,9.1188,9.2169,9.1105,9.2169,97434,0
2015-02-04,9.1606,9.3062,9.1606,9.2257,84545,0
2015-02-05,9.2508,9.2903,9.2508,9.2659,59243,0
2015-02-06,9.2747,9.2981,9.2257,9.2333,50772,0
2015-02-09,9.2333,9.2747,9.2085,9.2581,40134,0
2015-02-10,9.2659,9.3307,9.2581,9.3238,62093,0
2015-02-11,9.3346,9.3346,9.2709,9.2873,60030,0
2015-02-12,9.3511,9.3679,9.3111,9.3287,49594,0
2015-02-13,9.3032,9.4025,9.3032,9.3777,52533,0
2015-02-17,9.3413,9.3956,9.3111,9.3956,91317,0
2015-02-18,9.3346,9.4369,9.3287,9.4369,77624,0
2015-02-19,9.4104,9.4657,9.3956,9.4657,57347,0
2015-02-20,9.4507,9.511,9.4507,9.4657,73109,0
2015-02-23,9.4657,9.4916,9.4369,9.4439,56846,0
2015-02-24,9.4657,9.511,9.4657,9.502,34057,0
2015-02-25,9.4507,9.511,9.4507,9.4836,66958,0
2015-02-26,9.4746,9.572,9.4657,9.557,154990,0
2015-02-27,9.572,9.635,9.557,9.617,46254,0
2015-03-02,9.581,9.642,9.572,9.608,38956,0
2015-03-03,9.572,9.598,9.557,9.557,39199,0
2015-03-04,9.55,9.617,9.533,9.598,38834,0
2015-03-05,9.626,9.626,9.59,9.59,16141,0
2015-03-06,9.566,9.598,9.4587,9.4587,39684,0
2015-03-09,9.511,9.55,9.4746,9.518,24879,0
2015-03-10,9.4369,9.4439,9.358,9.3777,45875,0
2015-03-11,9.3827,9.3995,9.3307,9.3827,21220,0
2015-03-12,9.4144,9.4409,9.3531,9.4319,69563,0
2015-03-13,9.4064,9.4064,9.3394,9.3728,27972,0
2015-03-16,9.3827,9.423,9.3629,9.423,35446,0
2015-03-17,9.3728,9.3728,9.2903,9.3151,59315,0
2015-03-18,9.2971,9.423,9.2903,9.4064,101877,0
2015-03-19,9.3827,9.4064,9.3629,9.3827,45569,0
2015-03-20,9.4319,9.4886,9.4144,9.4488,65463,0
2015-03-23,9.4488,9.563,9.4488,9.529,63294,0
2015-03-24,9.529,9.547,9.4796,9.547,37734,0
2015-03-25,9.523,9.529,9.4409,9.4647,91869,0
2015-03-26,9.4144,9.4647,9.4144,9.4488,64254,0
2015-03-27,9.4547,9.4717,9.423,9.4488,57990,0
2015-03-30,9.4647,9.514,9.4647,9.508,69929,0
2015-03-31,9.4547,9.514,9.4547,9.514,88541,0
2015-04-01,9.4717,9.4886,9.4319,9.4319,46178,0
2015-04-02,9.4319,9.4488,9.3907,9.4409,121767,0
2015-04-06,9.3827,9.569,9.3827,9.539,82582,0
2015-04-07,9.539,9.614,9.514,9.614,190539,0
2015-04-08,9.555,9.578,9.547,9.578,64862,0
2015-04-09,9.605,9.632,9.578,9.623,59733,0
2015-04-10,9.595,9.648,9.555,9.614,71976,0
2015-04-13,9.605,9.648,9.578,9.623,65825,0
2015-04-14,9.623,9.671,9.587,9.654,63776,0
2015-04-15,9.654,9.73,9.632,9.73,93809,0
2015-04-16,9.712,9.746,9.671,9.739,56219,0
2015-04-17,9.654,9.695,9.648,9.695,57746,0
2015-04-20,9.73,9.762,9.705,9.739,39174,0
2015-04-21,9.746,9.755,9.648,9.688,43576,0
2015-04-22,9.705,9.762,9.688,9.746,43681,0
2015-04-23,9.746,9.796,9.746,9.787,60283,0
2015-04-24,9.814,9.819,9.755,9.762,39455,0
2015-04-27,9.814,9.845,9.77,9.77,61607,0
2015-04-28,9.762,9.819,9.739,9.796,51361,0
2015-04-29,9.77,9.805,9.73,9.762,50514,0
2015-04-30,9.755,9.762,9.705,9.755,64138,0
2015-05-01,9.739,9.805,9.721,9.739,66549,0
2015-05-04,9.739,9.814,9.721,9.73,61484,0
2015-05-05,9.77,9.77,9.663,9.663,48586,0
2015-05-06,9.688,9.695,9.595,9.605,37867,0
2015-05-07,9.595,9.648,9.578,9.595,49162,0
2015-05-08,9.648,9.739,9.648,9.705,40992,0
2015-05-11,9.671,9.712,9.663,9.68,26159,0
2015-05-12,9.632,9.705,9.614,9.705,28242,0
2015-05-13,9.758,9.758,9.667,9.675,40011,0
2015-05-14,9.726,9.742,9.692,9.716,46478,0
2015-05-15,9.708,9.751,9.692,9.751,36489,0
2015-05-18,9.751,9.774,9.716,9.767,27837,0
2015-05-19,9.751,9.767,9.708,9.726,19629,0
2015-05-20,9.726,9.758,9.7,9.735,52948,0
2015-05-21,9.742,9.792,9.7,9.742,41088,0
2015-05-22,9.716,9.758,9.708,9.716,45404,0
2015-05-26,9.7,9.708,9.609,9.609,47111,0
2015-05-27,9.618,9.683,9.618,9.65,44204,0
2015-05-28,9.618,9.65,9.599,9.65,56355,0
2015-05-29,9.636,9.667,9.557,9.627,85049,0
2015-06-01,9.627,9.627,9.566,9.573,48646,0
2015-06-02,9.573,9.618,9.557,9.557,28515,0
2015-06-03,9.599,9.618,9.582,9.591,26115,0
2015-06-04,9.573,9.582,9.518,9.518,30070,0
2015-06-05,9.4906,9.543,9.4015,9.4084,54863,0
2015-06-08,9.4015,9.4015,9.3482,9.3482,47198,0
2015-06-09,9.3551,9.3551,9.2075,9.2581,91088,0
2015-06-10,9.2883,9.4054,9.2883,9.361,38006,0
2015-06-11,9.3807,9.3907,9.3443,9.3708,27170,0
2015-06-12,9.3521,9.3708,9.3121,9.3443,31650,0
2015-06-15,9.2363,9.3376,9.1442,9.2883,53303,0
2015-06-16,9.2621,9.3376,9.2451,9.3121,51753,0
2015-06-17,9.2951,9.3443,9.2795,9.3121,52115,0
2015-06-18,9.3521,9.4134,9.2951,9.4134,30818,0
2015-06-19,9.3807,9.3907,9.3042,9.3297,42000,0
2015-06-22,9.3985,9.4399,9.3708,9.4054,55443,0
2015-06-23,9.4134,9.4309,9.3443,9.4134,50385,0
2015-06-24,9.3907,9.3907,9.3121,9.3521,52827,0
2015-06-25,9.3376,9.3708,9.2951,9.3521,64962,0
2015-06-26,9.3807,9.3807,9.2039,9.2709,80308,0
2015-06-29,9.1942,9.1942,9.0007,9.0272,117551,0
2015-06-30,9.1026,9.1026,8.9934,9.0846,89976,0
2015-07-01,9.1442,9.1442,9.0613,9.1188,85066,0
2015-07-02,9.1531,9.1531,9.0526,9.0932,79599,0
2015-07-06,9.0272,9.0613,8.9428,9.0102,92448,0
2015-07-07,9.0102,9.0188,8.9269,9.0007,78048,0
2015-07-08,8.9847,8.9847,8.8676,8.9174,81141,0
2015-07-09,8.9934,9.0188,8.8998,8.9174,57585,0
2015-07-10,9.0188,9.0755,8.9756,9.0755,59966,0
2015-07-13,9.0846,9.128,9.0451,9.1105,53658,0
2015-07-14,9.0932,9.1531,9.0755,9.1442,75974,0
2015-07-15,9.124,9.1643,9.0979,9.1579,56056,0
2015-07-16,9.1579,9.1807,9.1151,9.1643,60496,0
2015-07-17,9.1807,9.1893,9.124,9.1893,47383,0
2015-07-20,9.174,9.1893,9.1481,9.174,53053,0
2015-07-21,9.1403,9.1807,9.0632,9.1066,52345,0
2015-07-22,9.0796,9.124,8.9794,9.0894,37812,0
2015-07-23,9.0796,9.1151,8.9615,8.9961,56954,0
2015-07-24,8.9885,8.9961,8.8276,8.8779,72318,0
2015-07-27,8.8109,8.836,8.6746,8.7675,52697,0
2015-07-28,8.7933,8.8932,8.7592,8.8183,114496,0
2015-07-29,8.836,8.9204,8.7933,8.912,27650,0
2015-07-30,8.912,8.9885,8.8183,8.9289,82830,0
2015-07-31,8.9615,8.9961,8.912,8.9702,79992,0
2015-08-03,8.9446,8.9885,8.912,8.9702,45314,0
2015-08-04,8.9794,9.0141,8.9615,9.0046,52697,0
2015-08-05,9.0216,9.0394,9.0046,9.031,39699,0
2015-08-06,9.0394,9.0394,8.9794,8.9794,49858,0
2015-08-07,8.9615,8.9615,8.9289,8.9446,45845,0
2015-08-10,8.9531,9.0566,8.9289,9.0141,77750,0
2015-08-11,8.912,8.9702,8.912,8.9378,83688,0
2015-08-12,8.9072,8.9157,8.8303,8.8979,109109,0
2015-08-13,8.8742,8.925,8.8647,8.8742,76376,0
2015-08-14,8.8805,8.8979,8.8139,8.8471,106645,0
2015-08-17,8.788,8.8139,8.763,8.788,55140,0
2015-08-18,8.7787,8.8385,8.7536,8.8139,93738,0
2015-08-19,8.763,8.8064,8.7371,8.7702,86230,0
2015-08-20,8.7447,8.7447,8.5839,8.5923,93976,0
2015-08-21,8.5923,8.5923,8.4461,8.4638,99134,0
2015-08-24,8.0975,8.2512,7.7141,8.0546,167208,0
2015-08-25,8.1661,8.2936,8.1147,8.157,178093,0
2015-08-26,8.2847,8.319,8.1914,8.3103,103242,0
2015-08-27,8.3794,8.4907,8.3794,8.455,100307,0
2015-08-28,8.4373,8.5481,8.4224,8.515,72152,0
2015-08-31,8.4907,8.5239,8.4224,8.5239,65817,0
2015-09-01,8.3444,8.3794,8.2936,8.3444,105002,0
2015-09-02,8.4728,8.4728,8.3871,8.4461,109109,0
2015-09-03,8.4302,8.4983,8.4224,8.4461,64060,0
2015-09-04,8.4461,8.4907,8.2682,8.2847,69219,0
2015-09-08,8.3794,8.515,8.353,8.3794,60539,0
2015-09-09,8.4779,8.5029,8.34,8.3747,203510,0
2015-09-10,8.3489,8.4259,8.34,8.3573,52471,0
2015-09-11,8.3573,8.3662,8.3137,8.3573,62057,0
2015-09-14,8.34,8.34,8.2546,8.2719,46455,0
2015-09-15,8.2719,8.34,8.2719,8.306,94187,0
2015-09-16,8.3137,8.4089,8.306,8.4004,70671,0
2015-09-17,8.34,8.4603,8.3312,8.418,98244,0
2015-09-18,8.3137,8.4004,8.2972,8.3914,106064,0
2015-09-21,8.3914,8.4428,8.34,8.34,62987,0
2015-09-22,8.2546,8.2887,8.1857,8.2027,54837,0
2015-09-23,8.2285,8.2631,8.1427,8.1514,65412,0
2015-09-24,8.1081,8.1596,8.0654,8.1427,26374,0
2015-09-25,8.2113,8.2285,8.0997,8.1681,79169,0
2015-09-28,8.1514,8.1514,7.9452,7.9879,86133,0
2015-09-29,7.9452,7.9879,7.8675,7.8765,67525,0
2015-09-30,7.9192,7.9879,7.9019,7.9538,61355,0
2015-10-01,7.9108,7.9538,7.8591,7.9192,82777,0
2015-10-02,7.8421,7.9622,7.756,7.9363,82895,0
2015-10-05,7.9879,8.0654,7.9879,8.0654,61181,0
2015-10-06,8.031,8.1254,8.031,8.1254,87667,0
2015-10-07,8.177,8.2797,8.1514,8.2797,95236,0
2015-10-08,8.2546,8.3747,8.2458,8.3747,66244,0
2015-10-09,8.4089,8.4428,8.3747,8.4428,80682,0
2015-10-12,8.4337,8.5548,8.4259,8.5204,107914,0
2015-10-13,8.4428,8.5366,8.4428,8.4428,151818,0
2015-10-14,8.4647,8.4737,8.396,8.4048,84801,0
2015-10-15,8.4382,8.4558,8.396,8.4382,218825,0
2015-10-16,8.4302,8.5259,8.4135,8.517,127552,0
2015-10-19,8.4825,8.5781,8.4825,8.5781,113185,0
2015-10-20,8.5511,8.5949,8.5511,8.5869,54414,0
2015-10-21,8.6212,8.6301,8.569,8.569,111839,0
2015-10-22,8.6122,8.7244,8.6122,8.7244,92314,0
2015-10-23,8.7675,8.8036,8.75,8.7767,85035,0
2015-10-26,8.7592,8.7767,8.7072,8.7151,85496,0
2015-10-27,8.69,8.69,8.6464,8.6544,74407,0
2015-10-28,8.6464,8.7767,8.6301,8.7072,97860,0
2015-10-29,8.6728,8.699,8.6212,8.6637,54880,0
2015-10-30,8.699,8.699,8.6544,8.699,74984,0
2015-11-02,8.7072,8.7767,8.7072,8.7767,96497,0
2015-11-03,8.7409,8.7942,8.7244,8.7767,53724,0
2015-11-04,8.8036,8.8109,8.7409,8.75,69770,0
2015-11-05,8.7592,8.7675,8.7244,8.7336,53958,0
2015-11-06,8.699,8.7409,8.6818,8.699,90121,0
2015-11-09,8.6374,8.6818,8.5511,8.5949,76163,0
2015-11-10,8.5985,8.5985,8.5296,8.5821,72584,0
2015-11-11,8.5906,8.5906,8.5296,8.5373,22588,0
2015-11-12,8.5029,8.5029,8.4163,8.4163,54578,0
2015-11-13,8.4163,8.4505,8.3463,8.3634,76479,0
2015-11-16,8.3549,8.4073,8.3026,8.3899,47931,0
2015-11-17,8.3986,8.4505,8.3634,8.4073,34398,0
2015-11-18,8.4505,8.5373,8.4328,8.5373,36465,0
2015-11-19,8.5373,8.5463,8.494,8.5116,41851,0
2015-11-20,8.5296,8.5558,8.4861,8.4861,44262,0
2015-11-23,8.477,8.5463,8.477,8.477,28780,0
2015-11-24,8.4328,8.477,8.4073,8.477,38744,0
2015-11-25,8.4685,8.5116,8.4251,8.4685,34628,0
2015-11-27,8.5029,8.5204,8.4328,8.494,19033,0
2015-11-30,8.477,8.5204,8.4419,8.477,40020,0
2015-12-01,8.5029,8.5558,8.4861,8.5558,75240,0
2015-12-02,8.5204,8.5373,8.3899,8.3899,97974,0
2015-12-03,8.4328,8.4328,8.2763,8.3112,87384,0
2015-12-04,8.32,8.3986,8.2849,8.372,97809,0
2015-12-07,8.3463,8.3634,8.2589,8.2589,51829,0
2015-12-08,8.1716,8.2152,8.1193,8.1367,69971,0
2015-12-09,8.0932,8.1282,8.041,8.0496,56874,0
2015-12-10,8.067,8.0932,8.0321,8.041,79461,0
2015-12-11,7.9624,7.9796,7.8663,7.8663,92190,0
2015-12-14,7.8404,7.8663,7.7531,7.7791,90099,0
2015-12-15,7.7967,7.9102,7.7967,7.8404,173600,0
2015-12-16,7.8663,7.9974,7.8663,7.9886,162593,0
2015-12-17,7.9796,8.041,7.9451,7.9796,189655,0
2015-12-18,7.9796,8.0321,7.9362,7.9886,142184,0
2015-12-21,8.0321,8.0321,7.9012,7.9539,153192,0
2015-12-22,8.0058,8.0496,7.9102,8.0058,120057,0
2015-12-23,8.067,8.1454,8.067,8.0845,89899,0
2015-12-24,8.1193,8.1454,8.067,8.067,56077,0
2015-12-28,7.9974,8.0756,7.9974,8.0496,108401,0
2015-12-29,8.0845,8.1542,8.067,8.1454,90987,0
2015-12-30,8.1454,8.177,8.0756,8.1367,117708,0
2015-12-31,8.1542,8.1716,8.0756,8.1542,126461,0
2016-01-04,8.0932,8.0932,7.8838,8.0321,110146,0
2016-01-05,8.041,8.067,8.0149,8.0585,35555,0
2016-01-06,7.9886,8.067,7.9187,7.9796,69202,0
2016-01-07,7.8663,7.9187,7.7881,7.8404,97141,0
2016-01-08,7.8838,7.8838,7.7445,7.7705,92616,0
2016-01-11,7.7791,7.7791,7.6309,7.7095,67243,0
2016-01-12,7.7621,7.7724,7.6223,7.6658,82880,0
2016-01-13,7.7052,7.7052,7.5034,7.5294,91928,0
2016-01-14,7.5119,7.6089,7.3714,7.5737,137880,0
2016-01-15,7.3888,7.5472,7.3008,7.424,219320,0
2016-01-19,7.4682,7.4682,7.3449,7.3977,131875,0
2016-01-20,7.3008,7.3008,6.9931,7.1426,228465,0
2016-01-21,7.125,7.2569,7.1072,7.1775,125626,0
2016-01-22,7.2396,7.424,7.2215,7.3536,165448,0
2016-01-25,7.3449,7.3536,7.2656,7.2745,34744,0
2016-01-26,7.3182,7.4329,7.3008,7.38,94335,0
2016-01-27,7.3888,7.4329,7.3274,7.3359,53911,0
2016-01-28,7.38,7.4414,7.3536,7.4414,111630,0
2016-01-29,7.4591,7.5822,7.4414,7.5646,67649,0
2016-02-01,7.5207,7.6144,7.4415,7.6089,50542,0
2016-02-02,7.4064,7.4933,7.4064,7.4414,101959,0
2016-02-03,7.5119,7.5119,7.3888,7.4682,103310,0
2016-02-04,7.4414,7.5559,7.4329,7.5034,119300,0
2016-02-05,7.4857,7.4857,7.3623,7.3888,87366,0
2016-02-08,7.3274,7.3274,7.2129,7.2745,81720,0
2016-02-09,7.2304,7.2569,7.1426,7.2304,93981,0
2016-02-10,7.2215,7.2887,7.1957,7.1957,47964,0
2016-02-11,7.1199,7.1552,7.0598,7.1375,110052,0
2016-02-12,7.1375,7.2353,7.1109,7.2353,68543,0
2016-02-16,7.2706,7.3329,7.2178,7.2887,57035,0
2016-02-17,7.3415,7.4215,7.3415,7.4128,50243,0
2016-02-18,7.4128,7.4483,7.386,7.4215,32510,0
2016-02-19,7.4039,7.4661,7.3507,7.4484,65296,0
2016-02-22,7.5017,7.528,7.4853,7.5017,57452,0
2016-02-23,7.5017,7.5017,7.4128,7.4392,54708,0
2016-02-24,7.3684,7.4838,7.3415,7.4392,63992,0
2016-02-25,7.4747,7.5279,7.4392,7.5104,40949,0
2016-02-26,7.5992,7.6257,7.528,7.5726,76489,0
2016-02-29,7.5726,7.6348,7.528,7.5549,57217,0
2016-03-01,7.6348,7.7591,7.5903,7.7324,52158,0
2016-03-02,7.7147,7.8033,7.7147,7.8033,31052,0
2016-03-03,7.8212,7.839,7.7502,7.8312,40282,0
2016-03-04,7.8301,7.9276,7.8301,7.9187,37983,0
2016-03-07,7.8921,7.9545,7.8699,7.9276,45699,0
2016-03-08,7.9276,7.9363,7.8833,7.9101,53104,0
2016-03-09,7.9324,7.9502,7.8965,7.9502,14246,0
2016-03-10,8.0129,8.0129,7.9142,7.9591,42444,0
2016-03-11,8.0398,8.156,8.0398,8.156,75552,0
2016-03-14,8.156,8.156,8.0754,8.1293,31345,0
2016-03-15,8.1024,8.1029,8.0038,8.0578,55568,0
2016-03-16,8.0578,8.1201,8.0218,8.0935,34090,0
2016-03-17,8.1293,8.156,8.1201,8.1382,74208,0
2016-03-18,8.1382,8.1653,8.1201,8.1382,69764,0
2016-03-21,8.1201,8.183,8.1201,8.156,55716,0
2016-03-22,8.156,8.183,8.1293,8.1382,89292,0
2016-03-23,8.1471,8.1471,8.0845,8.1113,72944,0
2016-03-24,8.0665,8.1293,8.0129,8.1201,117893,0
2016-03-28,8.1382,8.1382,8.0626,8.1024,63988,0
2016-03-29,8.1113,8.183,8.092,8.183,47491,0
2016-03-30,8.2278,8.2815,8.2098,8.2547,99527,0
2016-03-31,8.2725,8.2815,8.1917,8.1917,64657,0
2016-04-01,8.1024,8.1917,8.0935,8.183,88249,0
2016-04-04,8.1741,8.1741,8.0754,8.0754,41968,0
2016-04-05,7.995,8.0487,7.9771,8.0398,94119,0
2016-04-06,8.0129,8.1382,8.0129,8.1382,97826,0
2016-04-07,8.0845,8.1201,8.0423,8.0665,17809,0
2016-04-08,8.1024,8.1741,8.0935,8.0935,52193,0
2016-04-11,8.1653,8.2187,8.1382,8.183,113684,0
2016-04-12,8.183,8.2547,8.1741,8.2457,43631,0
2016-04-13,8.2592,8.3496,8.2592,8.3495,43652,0
2016-04-14,8.3224,8.3677,8.3045,8.3584,36213,0
2016-04-15,8.2952,8.3313,8.2501,8.3133,76531,0
2016-04-18,8.2952,8.4577,8.2863,8.4399,109972,0
2016-04-19,8.4577,8.4849,8.4302,8.4578,76200,0
2016-04-20,8.4757,8.512,8.467,8.5028,56661,0
2016-04-21,8.5209,8.5302,8.4577,8.4577,41305,0
2016-04-22,8.4757,8.5209,8.4577,8.512,25411,0
2016-04-25,8.4669,8.4713,8.4399,8.4624,31466,0
2016-04-26,8.4757,8.512,8.4577,8.4939,31742,0
2016-04-27,8.512,8.5571,8.4895,8.5302,56845,0
2016-04-28,8.4399,8.5302,8.4399,8.4849,150079,0
2016-04-29,8.5209,8.5259,8.4488,8.4669,63758,0
2016-05-02,8.4849,8.5479,8.4577,8.5479,41480,0
2016-05-03,8.5209,8.5209,8.4126,8.4306,64916,0
2016-05-04,8.3945,8.4218,8.3677,8.3945,33216,0
2016-05-05,8.4218,8.4306,8.3677,8.3765,60857,0
2016-05-06,8.3584,8.4126,8.3496,8.3765,53747,0
2016-05-09,8.3856,8.4577,8.3677,8.4488,108241,0
2016-05-10,8.4939,8.6562,8.4669,8.6562,110209,0
2016-05-11,8.6155,8.6155,8.5519,8.5883,109666,0
2016-05-12,8.6247,8.6247,8.5519,8.5882,58198,0
2016-05-13,8.5792,8.5972,8.5336,8.5972,215064,0
2016-05-16,8.6155,8.6427,8.57,8.6247,113067,0
2016-05-17,8.6155,8.6247,8.5153,8.5243,54820,0
2016-05-18,8.5336,8.5792,8.4699,8.5153,65954,0
2016-05-19,8.5064,8.5153,8.4471,8.4514,82298,0
2016-05-20,8.5153,8.5336,8.497,8.5243,36487,0
2016-05-23,8.5153,8.6246,8.4789,8.497,60032,0
2016-05-24,8.5336,8.6427,8.5336,8.6063,41173,0
2016-05-25,8.6333,8.6699,8.6248,8.6333,53726,0
2016-05-26,8.6611,8.6974,8.6333,8.6518,77848,0
2016-05-27,8.688,8.7063,8.6611,8.6791,44479,0
2016-05-31,8.7151,8.7244,8.6518,8.6838,88818,0
2016-06-01,8.6155,8.7797,8.5972,8.7336,104476,0
2016-06-02,8.6699,8.7611,8.6699,8.7517,46280,0
2016-06-03,8.7336,8.7889,8.7063,8.7797,41750,0
2016-06-06,8.8073,8.861,8.7797,8.798,86248,0
2016-06-07,8.8239,8.8705,8.8083,8.8705,81100,0
2016-06-08,8.8923,8.9475,8.8751,8.9388,69329,0
2016-06-09,8.8923,8.9204,8.8564,8.8923,54292,0
2016-06-10,8.8285,8.8462,8.7555,8.7833,86779,0
2016-06-13,8.8018,8.8109,8.6914,8.7097,101643,0
2016-06-14,8.6731,8.7005,8.5906,8.6546,73252,0
2016-06-15,8.7005,8.728,8.6273,8.6273,66504,0
2016-06-16,8.5629,8.7097,8.5447,8.7097,95339,0
2016-06-17,8.7464,8.7464,8.6362,8.7005,58659,0
2016-06-20,8.7555,8.8923,8.7555,8.8285,77214,0
2016-06-21,8.7738,8.8657,8.7738,8.8285,61794,0
2016-06-22,8.8192,8.8843,8.7738,8.7924,40576,0
2016-06-23,8.911,9.0216,8.8843,9.0132,137395,0
2016-06-24,8.6179,8.8018,8.5629,8.7555,203841,0
2016-06-27,8.6362,8.6362,8.3981,8.4346,120698,0
2016-06-28,8.5812,8.6639,8.4899,8.6179,107541,0
2016-06-29,8.6822,8.7648,8.6546,8.7648,74976,0
2016-06-30,8.7924,8.8285,8.728,8.8285,58858,0
2016-07-01,8.8376,8.8657,8.7648,8.8285,68154,0
2016-07-05,8.7833,8.7924,8.7097,8.7833,59430,0
2016-07-06,8.7189,8.8564,8.6731,8.8192,70125,0
2016-07-07,8.8285,8.8751,8.8276,8.8751,70750,0
2016-07-08,8.9475,9.0394,8.9388,9.0037,80886,0
2016-07-11,9.049,9.1133,9.0037,9.0583,78627,0
2016-07-12,9.1491,9.1952,9.094,9.1226,57529,0
2016-07-13,9.1913,9.1913,9.0726,9.1179,90204,0
2016-07-14,9.172,9.247,9.128,9.1817,54539,0
2016-07-15,9.1623,9.1623,9.0987,9.1366,47402,0
2016-07-18,9.1366,9.2105,9.1366,9.1817,56647,0
2016-07-19,9.1366,9.154,9.0806,9.1366,79982,0
2016-07-20,9.172,9.2383,9.1606,9.2011,58695,0
2016-07-21,9.2189,9.3394,9.2011,9.3209,194723,0
2016-07-22,9.3111,9.3307,9.2561,9.2933,25992,0
2016-07-25,9.3022,9.3209,9.2285,9.2933,59436,0
2016-07-26,9.3022,9.4687,9.2942,9.3669,129275,0
2016-07-27,9.4134,9.4319,9.3867,9.4044,34883,0
2016-07-28,9.4419,9.4419,9.3472,9.3867,66957,0
2016-07-29,9.4044,9.4319,9.3307,9.3767,100782,0
2016-08-01,9.3472,9.4419,9.3307,9.3307,50701,0
2016-08-02,9.3307,9.3531,9.2285,9.2285,59744,0
2016-08-03,9.2189,9.2659,9.1913,9.2383,54100,0
2016-08-04,9.2747,9.3022,9.2105,9.2747,94427,0
2016-08-05,9.3472,9.3767,9.2835,9.2933,57778,0
2016-08-08,9.3209,9.3867,9.3111,9.3767,90324,0
2016-08-09,9.4134,9.4617,9.357,9.4617,58907,0
2016-08-10,9.501,9.51,9.3907,9.51,134762,0
2016-08-11,9.557,9.567,9.4826,9.501,56878,0
2016-08-12,9.4826,9.501,9.4468,9.4826,37839,0
2016-08-15,9.4737,9.538,9.4737,9.52,81179,0
2016-08-16,9.4826,9.51,9.4567,9.4826,70222,0
2016-08-17,9.4906,9.548,9.427,9.548,58682,0
2016-08-18,9.548,9.575,9.52,9.575,47724,0
2016-08-19,9.593,9.593,9.52,9.557,61177,0
2016-08-22,9.557,9.566,9.52,9.548,39676,0
2016-08-23,9.613,9.706,9.603,9.603,54685,0
2016-08-24,9.67,9.679,9.603,9.66,37616,0
2016-08-25,9.642,9.724,9.593,9.67,76966,0
2016-08-26,9.706,9.743,9.548,9.632,52739,0
2016-08-29,9.632,9.67,9.632,9.66,39835,0
2016-08-30,9.679,9.697,9.622,9.622,25391,0
2016-08-31,9.66,9.697,9.604,9.679,38752,0
2016-09-01,9.715,9.743,9.622,9.724,31444,0
2016-09-02,9.762,9.8,9.71,9.77,60487,0
2016-09-06,9.8,9.817,9.742,9.81,34009,0
2016-09-07,9.78,9.78,9.4567,9.4737,560708,0
2016-09-08,9.4657,9.584,9.4627,9.51,165123,0
2016-09-09,9.4906,9.52,9.2699,9.3511,166951,0
2016-09-12,9.2499,9.4468,9.175,9.3708,92381,0
2016-09-13,9.3248,9.361,9.1653,9.2402,45847,0
2016-09-14,9.215,9.2718,9.1673,9.2432,62510,0
2016-09-15,9.1863,9.3541,9.1673,9.2621,88134,0
2016-09-16,9.2333,9.2432,9.1673,9.2238,56901,0
2016-09-19,9.215,9.2718,9.203,9.2238,99184,0
2016-09-20,9.2805,9.3082,9.1863,9.215,72421,0
2016-09-21,9.2718,9.3366,9.2057,9.2718,69157,0
2016-09-22,9.3541,9.3926,9.3082,9.3541,93378,0
2016-09-23,9.3737,9.3737,9.3082,9.3277,57111,0
2016-09-26,9.3179,9.3443,9.2903,9.317,55048,0
2016-09-27,9.3082,9.3639,9.2993,9.3639,53865,0
2016-09-28,9.3541,9.4309,9.2993,9.4309,47516,0
2016-09-29,9.421,9.421,9.3443,9.3453,71861,0
2016-09-30,9.3737,9.4677,9.3541,9.4677,43114,0
2016-10-03,9.421,9.421,9.3639,9.4025,62155,0
2016-10-04,9.421,9.421,9.2333,9.2993,187504,0
2016-10-05,9.3366,9.3366,9.2528,9.3277,96851,0
2016-10-06,9.3082,9.3082,9.2528,9.2993,25014,0
2016-10-07,9.2805,9.2993,9.2333,9.2718,36047,0
2016-10-10,9.3541,9.3737,9.3082,9.3443,41145,0
2016-10-11,9.3366,9.3366,9.177,9.215,86030,0
2016-10-12,9.2075,9.2363,9.1511,9.1883,43270,0
2016-10-13,9.095,9.134,9.0576,9.095,54923,0
2016-10-14,9.169,9.1982,9.095,9.1046,83544,0
2016-10-17,9.095,9.1046,8.9998,9.0291,139020,0
2016-10-18,9.067,9.1046,9.0576,9.0765,61123,0
2016-10-19,9.095,9.134,9.0765,9.134,58205,0
2016-10-20,9.1046,9.157,9.067,9.1046,52474,0
2016-10-21,9.1046,9.179,9.0894,9.134,37577,0
2016-10-24,9.1883,9.1883,9.124,9.124,54025,0
2016-10-25,9.1413,9.169,9.1143,9.134,35661,0
2016-10-26,9.0866,9.1606,9.0726,9.1511,55028,0
2016-10-27,9.169,9.169,9.124,9.134,73749,0
2016-10-28,9.124,9.1883,9.067,9.0866,78906,0
2016-10-31,9.134,9.1606,9.1143,9.134,28985,0
2016-11-01,9.1413,9.1413,8.9914,9.095,71593,0
2016-11-02,9.067,9.0765,8.9822,9.0385,131909,0
2016-11-03,9.0385,9.0576,8.9163,8.9541,55444,0
2016-11-04,8.9446,8.9634,8.86,8.86,45537,0
2016-11-07,8.9914,9.0102,8.9437,8.9634,43267,0
2016-11-08,8.9658,8.9943,8.9471,8.9658,49716,0
2016-11-09,8.9091,9.0132,8.9091,9.0037,82098,0
2016-11-10,9.0603,9.0746,8.9203,9.0234,113482,0
2016-11-11,9.0132,9.0132,8.8806,8.9281,48668,0
2016-11-14,8.8902,8.9281,8.8051,8.8712,82361,0
2016-11-15,8.8524,8.9101,8.6916,8.8902,101317,0
2016-11-16,8.8806,8.8902,8.7862,8.8712,55943,0
2016-11-17,8.8902,8.9281,8.8524,8.8996,53882,0
2016-11-18,8.8902,8.9735,8.8433,8.947,109946,0
2016-11-21,9.0037,9.0414,8.9752,9.0414,169729,0
2016-11-22,9.0699,9.1827,9.0225,9.1076,143247,0
2016-11-23,9.0699,9.178,9.0173,9.1366,92968,0
2016-11-25,9.1923,9.2115,9.116,9.173,25285,0
2016-11-28,9.1452,9.1452,9.0796,9.1366,105270,0
2016-11-29,9.127,9.1923,9.0846,9.1827,112037,0
2016-11-30,9.2209,9.2209,9.0979,9.126,56690,0
2016-12-01,9.0894,9.0979,9.0414,9.0796,68855,0
2016-12-02,9.127,9.1366,9.0979,9.1076,48675,0
2016-12-05,9.1169,9.2115,9.1169,9.1827,41471,0
2016-12-06,9.2209,9.2776,9.2115,9.2689,68819,0
2016-12-07,9.2402,9.4015,9.1827,9.3877,90739,0
2016-12-08,9.3917,9.4856,9.3521,9.4299,200778,0
2016-12-09,9.4399,9.4667,9.3817,9.4657,52619,0
2016-12-12,9.4667,9.4667,9.4015,9.4667,137902,0
2016-12-13,9.4856,9.577,9.4856,9.523,46051,0
2016-12-14,9.545,9.545,9.4419,9.4517,46777,0
2016-12-15,9.422,9.4419,9.4035,9.4419,74370,0
2016-12-16,9.4617,9.4617,9.3936,9.4419,30348,0
2016-12-19,9.4876,9.4966,9.4419,9.4687,43222,0
2016-12-20,9.4876,9.525,9.4399,9.512,153609,0
2016-12-21,9.535,9.535,9.4687,9.4876,122195,0
2016-12-22,9.4876,9.555,9.4687,9.4876,171583,0
2016-12-23,9.4876,9.535,9.4836,9.507,225072,0
2016-12-27,9.574,9.574,9.4966,9.555,84075,0
2016-12-28,9.555,9.611,9.4966,9.583,101494,0
2016-12-29,9.535,9.612,9.535,9.583,64263,0
2016-12-30,9.602,9.612,9.564,9.612,41059,0
2017-01-03,9.67,9.715,9.66,9.715,33845,0
2017-01-04,9.754,9.754,9.67,9.744,66932,0
2017-01-05,9.744,9.744,9.707,9.725,36250,0
2017-01-06,9.725,9.812,9.725,9.803,37078,0
2017-01-09,9.754,9.83,9.754,9.82,76752,0
2017-01-10,9.812,9.859,9.803,9.84,75145,0
2017-01-11,9.832,9.919,9.805,9.9,50449,0
2017-01-12,9.9,9.9,9.822,9.852,101408,0
2017-01-13,9.88,9.937,9.88,9.937,57324,0
2017-01-17,9.909,9.919,9.862,9.919,57252,0
2017-01-18,9.919,9.985,9.885,9.985,63602,0
2017-01-19,9.967,9.985,9.89,9.9,71800,0
2017-01-20,9.928,9.985,9.928,9.967,24014,0
2017-01-23,9.957,9.967,9.9,9.9,32052,0
2017-01-24,9.919,9.977,9.919,9.957,57833,0
2017-01-25,9.985,10.024,9.967,10.005,74419,0
2017-01-26,9.985,10.071,9.985,10.062,42170,0
2017-01-27,10.034,10.09,10.034,10.081,31401,0
2017-01-30,10.052,10.052,9.928,9.995,51709,0
2017-01-31,9.985,10.015,9.967,10.015,33706,0
2017-02-01,10.044,10.071,9.977,10.048,39108,0
2017-02-02,10.005,10.062,10.005,10.044,21397,0
2017-02-03,10.071,10.139,10.062,10.1,22318,0
2017-02-06,10.109,10.129,10.071,10.119,53758,0
2017-02-07,10.129,10.129,10.081,10.1,36962,0
2017-02-08,10.102,10.122,10.054,10.054,115868,0
2017-02-09,10.073,10.112,10.017,10.046,83002,0
2017-02-10,10.054,10.087,10.036,10.083,43981,0
2017-02-13,10.073,10.16,10.073,10.151,46494,0
2017-02-14,10.122,10.2,10.064,10.19,63893,0
2017-02-15,10.151,10.266,10.132,10.266,79874,0
2017-02-16,10.227,10.227,10.102,10.18,56140,0
2017-02-17,10.122,10.16,10.122,10.16,42769,0
2017-02-21,10.151,10.2,10.102,10.18,46369,0
2017-02-22,10.142,10.19,10.122,10.17,76428,0
2017-02-23,10.19,10.256,10.19,10.237,24612,0
2017-02-24,10.2,10.313,10.151,10.313,28872,0
2017-02-27,10.276,10.313,10.266,10.284,62443,0
2017-02-28,10.247,10.272,10.227,10.237,38836,0
2017-03-01,10.303,10.323,10.294,10.323,57970,0
2017-03-02,10.294,10.294,10.247,10.247,90669,0
2017-03-03,10.247,10.294,10.247,10.276,61733,0
2017-03-06,10.237,10.293,10.194,10.284,28788,0
2017-03-07,10.247,10.276,10.216,10.218,23236,0
2017-03-08,10.218,10.249,10.187,10.19,40740,0
2017-03-09,10.19,10.19,10.102,10.122,28771,0
2017-03-10,10.142,10.142,10.073,10.083,25253,0
2017-03-13,10.112,10.17,10.112,10.142,41871,0
2017-03-14,10.102,10.102,10.036,10.064,39098,0
2017-03-15,10.095,10.163,10.009,10.135,30922,0
2017-03-16,10.173,10.183,10.133,10.183,46716,0
2017-03-17,10.221,10.221,10.183,10.221,224109,0
2017-03-20,10.221,10.26,10.173,10.212,43429,0
2017-03-21,10.212,10.27,10.163,10.183,51545,0
2017-03-22,10.145,10.26,10.135,10.24,29759,0
2017-03-23,10.221,10.443,10.212,10.367,165218,0
2017-03-24,10.347,10.443,10.347,10.433,111546,0
2017-03-27,10.357,10.443,10.357,10.443,61095,0
2017-03-28,10.433,10.443,10.385,10.424,81547,0
2017-03-29,10.433,10.502,10.404,10.502,79564,0
2017-03-30,10.492,10.655,10.482,10.618,83150,0
2017-03-31,10.635,10.684,10.607,10.607,68363,0
2017-04-03,10.607,10.655,10.56,10.589,63577,0
2017-04-04,10.569,10.579,10.539,10.569,43403,0
2017-04-05,10.589,10.617,10.569,10.569,54329,0
2017-04-06,10.569,10.609,10.559,10.579,24188,0
2017-04-07,10.549,10.635,10.519,10.579,31348,0
2017-04-10,10.607,10.655,10.599,10.626,77086,0
2017-04-11,10.601,10.619,10.551,10.609,41443,0
2017-04-12,10.581,10.591,10.551,10.561,93382,0
2017-04-13,10.531,10.571,10.521,10.541,72221,0
2017-04-17,10.521,10.571,10.521,10.561,48075,0
2017-04-18,10.521,10.571,10.513,10.521,51760,0
2017-04-19,10.541,10.619,10.527,10.581,61114,0
2017-04-20,10.638,10.638,10.581,10.628,65613,0
2017-04-21,10.628,10.648,10.601,10.638,55678,0
2017-04-24,10.726,10.774,10.726,10.745,20889,0
2017-04-25,10.764,10.833,10.764,10.794,55343,0
2017-04-26,10.774,10.833,10.774,10.794,136163,0
2017-04-27,10.814,10.833,10.755,10.814,43163,0
2017-04-28,10.824,10.833,10.726,10.833,61087,0
2017-05-01,10.842,10.901,10.814,10.891,30602,0
2017-05-02,10.881,10.939,10.881,10.929,28725,0
2017-05-03,10.911,10.929,10.851,10.92,36049,0
2017-05-04,10.929,10.929,10.881,10.891,27143,0
2017-05-05,10.871,10.959,10.871,10.92,49310,0
2017-05-08,10.901,10.935,10.891,10.911,27786,0
2017-05-09,10.911,10.929,10.891,10.92,35307,0
2017-05-10,10.913,10.942,10.913,10.942,27673,0
2017-05-11,10.922,10.962,10.862,10.913,38508,0
2017-05-12,10.893,10.922,10.816,10.913,81397,0
2017-05-15,10.942,11.03,10.922,11.02,36006,0
2017-05-16,11.01,11.067,11,11.058,47796,0
2017-05-17,10.991,10.991,10.915,10.922,46325,0
2017-05-18,10.903,11.01,10.853,10.952,85841,0
2017-05-19,10.981,11.077,10.962,11.077,30007,0
2017-05-22,11.067,11.137,11.037,11.137,41010,0
2017-05-23,11.147,11.186,11.097,11.097,52204,0
2017-05-24,11.107,11.124,11.058,11.077,86366,0
2017-05-25,11.077,11.176,11.067,11.156,48076,0
2017-05-26,11.156,11.163,11.137,11.147,37672,0
2017-05-30,11.137,11.141,11.049,11.137,71334,0
2017-05-31,11.156,11.156,11.049,11.077,60109,0
2017-06-01,11.067,11.166,11.049,11.156,32028,0
2017-06-02,11.156,11.234,11.117,11.209,40701,0
2017-06-05,11.196,11.244,11.137,11.234,31791,0
2017-06-06,11.196,11.254,11.186,11.244,19753,0
2017-06-07,11.254,11.254,11.205,11.234,30666,0
2017-06-08,11.196,11.254,11.166,11.225,52428,0
2017-06-09,11.225,11.254,11.225,11.254,16487,0
2017-06-12,11.215,11.301,11.196,11.196,18955,0
2017-06-13,11.225,11.282,11.186,11.272,13652,0
2017-06-14,11.266,11.304,11.246,11.275,16421,0
2017-06-15,11.207,11.236,11.099,11.149,50585,0
2017-06-16,11.129,11.188,11.109,11.178,27118,0
2017-06-19,11.168,11.266,11.168,11.266,35404,0
2017-06-20,11.227,11.227,11.168,11.188,38693,0
2017-06-21,11.198,11.227,11.168,11.207,28813,0
2017-06-22,11.198,11.246,11.168,11.198,29190,0
2017-06-23,11.207,11.266,11.198,11.266,18645,0
2017-06-26,11.266,11.294,11.149,11.149,86140,0
2017-06-27,11.139,11.16,11.069,11.119,46593,0
2017-06-28,11.119,11.192,11.089,11.178,66271,0
2017-06-29,11.168,11.168,11.129,11.129,27792,0
2017-06-30,11.139,11.158,11.108,11.158,45360,0
2017-07-03,11.168,11.168,11.089,11.158,48702,0
2017-07-05,11.109,11.149,11.06,11.149,55035,0
2017-07-06,11.099,11.129,11.031,11.069,59971,0
2017-07-07,11.069,11.207,11.06,11.168,51449,0
2017-07-10,11.139,11.188,11.089,11.188,47641,0
2017-07-11,11.158,11.167,11.079,11.158,44339,0
2017-07-12,11.178,11.266,11.168,11.256,42079,0
2017-07-13,11.236,11.276,11.198,11.236,33460,0
2017-07-14,11.236,11.325,11.198,11.325,35686,0
2017-07-17,11.315,11.385,11.315,11.345,54893,0
2017-07-18,11.375,11.424,11.335,11.424,108647,0
2017-07-19,11.404,11.512,11.404,11.453,135584,0
2017-07-20,11.502,11.561,11.502,11.512,49684,0
2017-07-21,11.492,11.541,11.482,11.482,47465,0
2017-07-24,11.482,11.502,11.453,11.482,26231,0
2017-07-25,11.472,11.482,11.394,11.472,65969,0
2017-07-26,11.453,11.551,11.453,11.453,90804,0
2017-07-27,11.463,11.531,11.463,11.492,30350,0
2017-07-28,11.512,11.551,11.461,11.531,27030,0
2017-07-31,11.512,11.561,11.502,11.521,128588,0
2017-08-01,11.571,11.591,11.502,11.551,112820,0
2017-08-02,11.521,11.611,11.521,11.611,78122,0
2017-08-03,11.601,11.621,11.531,11.571,65698,0
2017-08-04,11.566,11.669,11.502,11.502,38869,0
2017-08-07,11.472,11.482,11.394,11.404,56721,0
2017-08-08,11.394,11.453,11.355,11.404,68060,0
2017-08-09,11.375,11.379,11.275,11.315,34776,0
2017-08-10,11.265,11.265,11.008,11.008,95040,0
2017-08-11,10.861,11.118,10.574,11.088,164100,0
2017-08-14,11.118,11.177,11.095,11.138,84688,0
2017-08-15,11.118,11.137,11.058,11.118,39315,0
2017-08-16,11.108,11.226,11.108,11.148,63704,0
2017-08-17,11.138,11.151,11.038,11.048,71489,0
2017-08-18,11.068,11.108,10.989,11.098,54037,0
2017-08-21,11.058,11.138,11.048,11.098,47750,0
2017-08-22,11.148,11.265,11.068,11.265,68899,0
2017-08-23,11.216,11.315,11.216,11.275,52883,0
2017-08-24,11.265,11.305,11.235,11.235,46989,0
2017-08-25,11.245,11.325,11.245,11.275,46342,0
2017-08-28,11.295,11.325,11.245,11.305,35165,0
2017-08-29,11.255,11.325,11.226,11.305,34068,0
2017-08-30,11.295,11.335,11.245,11.325,42536,0
2017-08-31,11.345,11.414,11.315,11.385,16965,0
2017-09-01,11.414,11.602,11.366,11.502,83187,0
2017-09-05,11.472,11.477,11.335,11.365,19348,0
2017-09-06,11.443,11.443,11.365,11.394,26528,0
2017-09-07,11.404,11.466,11.375,11.394,28464,0
2017-09-08,11.414,11.492,11.385,11.482,49742,0
2017-09-11,11.522,11.572,11.472,11.522,36126,0
2017-09-12,11.542,11.602,11.532,11.562,33318,0
2017-09-13,11.562,11.602,11.512,11.552,31195,0
2017-09-14,11.512,11.602,11.512,11.542,12662,0
2017-09-15,11.463,11.583,11.453,11.562,48185,0
2017-09-18,11.542,11.592,11.522,11.562,18715,0
2017-09-19,11.572,11.612,11.532,11.595,26489,0
2017-09-20,11.582,11.63,11.572,11.622,23384,0
2017-09-21,11.582,11.612,11.532,11.612,28051,0
2017-09-22,11.641,11.651,11.631,11.641,24490,0
2017-09-25,11.602,11.671,11.597,11.661,27922,0
2017-09-26,11.651,11.68,11.631,11.661,16116,0
2017-09-27,11.651,11.671,11.602,11.651,23335,0
2017-09-28,11.612,11.701,11.592,11.671,21244,0
2017-09-29,11.701,11.76,11.612,11.76,27103,0
2017-10-02,11.73,11.75,11.681,11.74,28009,0
2017-10-03,11.75,11.79,11.681,11.75,23102,0
2017-10-04,11.73,11.75,11.691,11.72,25825,0
2017-10-05,11.73,11.75,11.681,11.75,20013,0
2017-10-06,11.671,11.71,11.661,11.701,35796,0
2017-10-09,11.691,11.869,11.661,11.73,36961,0
2017-10-10,11.78,11.85,11.77,11.83,75950,0
2017-10-11,11.82,11.83,11.77,11.82,42039,0
2017-10-12,11.84,11.84,11.77,11.79,27060,0
2017-10-13,11.8,11.84,11.79,11.79,10687,0
2017-10-16,11.76,11.796,11.75,11.75,22648,0
2017-10-17,11.74,11.83,11.69,11.82,21307,0
2017-10-18,11.83,11.853,11.772,11.83,19740,0
2017-10-19,11.84,11.859,11.76,11.81,22985,0
2017-10-20,11.84,11.859,11.8,11.8,32041,0
2017-10-23,11.83,11.879,11.8,11.84,26817,0
2017-10-24,11.859,11.879,11.75,11.78,42807,0
2017-10-25,11.77,11.82,11.72,11.74,37680,0
2017-10-26,11.72,11.79,11.72,11.73,19423,0
2017-10-27,11.75,11.777,11.68,11.74,66367,0
2017-10-30,11.68,11.75,11.68,11.71,29696,0
2017-10-31,11.74,11.76,11.69,11.71,36744,0
2017-11-01,11.75,11.83,11.74,11.79,37800,0
2017-11-02,11.77,11.82,11.71,11.77,36449,0
2017-11-03,11.78,11.8,11.76,11.78,51164,0
2017-11-06,11.7,11.779,11.69,11.76,49527,0
2017-11-07,11.74,11.74,11.71,11.74,30330,0
2017-11-08,11.76,11.76,11.67,11.76,48746,0
2017-11-09,11.7,11.7,11.53,11.62,77444,0
2017-11-10,11.59,11.6672,11.59,11.61,59350,0
