Date,Open,High,Low,Close,Volume,OpenInt
2007-01-25,11.893,11.893,11.893,11.893,0,0
2007-01-26,11.893,11.911,11.893,11.893,145792,0
2007-01-29,11.899,11.93,11.893,11.93,78192,0
2007-01-30,11.905,11.923,11.899,11.905,77693,0
2007-01-31,11.899,11.917,11.893,11.893,68105,0
2007-02-01,11.893,11.976,11.893,11.976,62388,0
2007-02-02,12.012,12.483,11.976,12.102,125280,0
2007-02-05,12.071,12.251,12.071,12.232,63061,0
2007-02-06,12.312,12.456,12.251,12.273,97698,0
2007-02-07,12.392,12.456,12.37,12.456,63900,0
2007-02-08,12.456,12.483,12.306,12.441,55158,0
2007-02-09,12.451,12.451,12.316,12.429,29430,0
2007-02-12,12.429,12.488,12.37,12.37,42209,0
2007-02-13,12.37,12.392,12.131,12.191,27406,0
2007-02-14,12.251,12.451,12.084,12.251,71472,0
2007-02-15,12.312,12.425,12.161,12.298,43553,0
2007-02-16,12.339,12.366,12.256,12.312,30439,0
2007-02-20,12.312,12.339,12.298,12.321,29927,0
2007-02-21,12.327,12.327,12.055,12.191,36827,0
2007-02-22,12.043,12.238,11.905,12.214,67264,0
2007-02-23,12.245,12.291,12.084,12.214,47928,0
2007-02-26,12.214,12.312,12.065,12.312,39012,0
2007-02-27,12.312,12.312,11.947,12.043,48098,0
2007-02-28,12.012,12.03,11.893,12.005,73318,0
2007-03-01,11.893,11.935,11.893,11.893,149496,0
2007-03-02,11.893,11.911,11.893,11.893,155547,0
2007-03-05,11.899,11.923,11.893,11.899,118045,0
2007-03-06,11.893,12.055,11.893,11.899,61717,0
2007-03-07,11.899,11.952,11.893,11.893,49778,0
2007-03-08,11.952,11.952,11.893,11.893,48098,0
2007-03-09,11.899,12.049,11.893,11.893,85930,0
2007-03-12,11.893,11.923,11.417,11.502,205492,0
2007-03-13,11.477,11.576,11.393,11.561,58519,0
2007-03-14,11.477,11.604,11.376,11.597,60539,0
2007-03-15,11.623,11.738,11.513,11.643,31782,0
2007-03-16,11.65,11.734,11.623,11.675,15133,0
2007-03-19,11.763,11.763,11.623,11.629,21355,0
2007-03-20,11.67,11.67,11.41,11.556,59528,0
2007-03-21,11.537,11.743,11.513,11.675,33130,0
2007-03-22,11.734,11.743,11.453,11.597,56000,0
2007-03-23,11.508,11.743,11.502,11.67,51623,0
2007-03-26,11.657,11.71,11.34,11.556,170348,0
2007-03-27,11.556,11.636,11.357,11.424,51119,0
2007-03-28,11.336,11.636,11.336,11.537,46581,0
2007-03-29,11.551,11.717,11.449,11.582,40528,0
2007-03-30,11.566,11.629,11.53,11.623,32959,0
2007-04-02,11.561,11.643,11.491,11.556,31112,0
2007-04-03,11.582,11.643,11.502,11.551,68274,0
2007-04-04,11.57,11.623,11.477,11.604,45404,0
2007-04-05,11.543,11.743,11.543,11.728,49438,0
2007-04-09,11.62,11.776,11.62,11.681,30773,0
2007-04-10,11.681,11.755,11.61,11.755,36321,0
2007-04-11,11.77,11.77,11.604,11.734,47086,0
2007-04-12,11.728,11.782,11.629,11.755,40024,0
2007-04-13,11.763,11.882,11.62,11.755,104932,0
2007-04-16,11.743,11.793,11.664,11.793,55829,0
2007-04-17,11.816,11.847,11.604,11.689,89127,0
2007-04-18,11.664,11.689,11.604,11.67,51958,0
2007-04-19,11.636,11.734,11.543,11.734,57173,0
2007-04-20,11.763,11.888,11.723,11.835,52465,0
2007-04-23,11.776,11.856,11.723,11.734,43218,0
2007-04-24,11.749,11.749,11.62,11.67,73487,0
2007-04-25,11.728,11.888,11.675,11.793,73487,0
2007-04-26,11.797,11.808,11.61,11.617,63226,0
2007-04-27,11.636,11.723,11.597,11.723,46413,0
2007-04-30,11.717,11.717,11.597,11.604,71804,0
2007-05-01,11.623,11.749,11.597,11.723,48935,0
2007-05-02,11.755,11.823,11.657,11.657,75836,0
2007-05-03,11.657,11.728,11.604,11.71,43553,0
2007-05-04,11.695,11.717,11.657,11.675,28081,0
2007-05-07,11.675,11.847,11.675,11.797,60203,0
2007-05-08,11.755,11.863,11.743,11.835,97366,0
2007-05-09,11.856,11.863,11.738,11.749,49610,0
2007-05-10,11.776,11.852,11.695,11.804,57512,0
2007-05-11,11.743,11.893,11.689,11.787,88111,0
2007-05-14,11.787,11.888,11.755,11.882,48430,0
2007-05-15,11.882,11.882,11.749,11.793,61886,0
2007-05-16,11.816,11.852,11.681,11.743,87274,0
2007-05-17,11.703,11.77,11.597,11.67,117879,0
2007-05-18,11.62,11.787,11.62,11.77,50443,0
2007-05-21,11.68,11.893,11.643,11.703,138229,0
2007-05-22,11.728,11.882,11.723,11.882,64401,0
2007-05-23,11.882,11.888,11.755,11.828,77187,0
2007-05-24,11.856,11.893,11.787,11.893,78028,0
2007-05-25,11.888,11.893,11.77,11.816,57173,0
2007-05-29,11.888,11.917,11.776,11.863,57847,0
2007-05-30,11.776,12.012,11.776,11.876,105098,0
2007-05-31,11.917,11.923,11.763,11.763,103583,0
2007-06-01,11.776,11.965,11.776,11.965,71472,0
2007-06-04,11.965,12.144,11.952,11.999,78361,0
2007-06-05,11.911,11.999,11.899,11.935,77693,0
2007-06-06,11.991,11.991,11.816,11.856,68274,0
2007-06-07,11.87,11.87,11.689,11.77,88789,0
2007-06-08,11.882,11.893,11.782,11.893,63398,0
2007-06-11,11.77,11.971,11.77,11.923,58181,0
2007-06-12,11.863,11.888,11.787,11.863,49438,0
2007-06-13,11.743,11.749,11.59,11.623,66594,0
2007-06-14,11.566,11.566,11.449,11.566,69785,0
2007-06-15,11.57,11.597,11.513,11.537,42712,0
2007-06-18,11.484,11.689,11.484,11.566,49438,0
2007-06-19,11.566,11.597,11.449,11.502,63900,0
2007-06-20,11.459,11.636,11.43,11.449,97030,0
2007-06-21,11.453,11.723,11.449,11.463,67434,0
2007-06-22,11.496,11.508,11.39,11.39,56671,0
2007-06-25,11.24,11.449,11.24,11.269,109474,0
2007-06-26,11.288,11.33,11.24,11.24,79542,0
2007-06-27,11.18,11.299,11.18,11.24,107120,0
2007-06-28,11.196,11.269,11.186,11.209,99050,0
2007-06-29,11.156,11.299,10.843,11.002,103923,0
2007-07-02,10.918,11.228,10.918,11.12,88284,0
2007-07-03,11.06,11.41,11.06,11.277,50282,0
2007-07-05,11.12,11.41,11.12,11.39,65244,0
2007-07-06,11.41,11.417,11.244,11.34,51792,0
2007-07-09,11.249,11.597,11.249,11.459,57341,0
2007-07-10,11.34,11.576,11.288,11.576,85089,0
2007-07-11,11.59,11.59,11.417,11.516,27913,0
2007-07-12,11.424,11.57,11.336,11.34,69113,0
2007-07-13,11.471,11.523,11.316,11.364,34641,0
2007-07-16,11.33,11.357,11.126,11.277,96690,0
2007-07-17,11.24,11.537,11.156,11.53,65417,0
2007-07-18,11.477,11.477,11.228,11.309,68776,0
2007-07-19,11.316,11.449,11.202,11.217,49778,0
2007-07-20,11.133,11.202,11.007,11.18,65077,0
2007-07-23,11.24,11.353,10.972,11.002,62891,0
2007-07-24,10.972,11.044,10.406,10.527,169675,0
2007-07-25,10.638,10.776,10.527,10.668,169169,0
2007-07-26,10.645,10.645,10.032,10.435,233072,0
2007-07-27,10.537,10.645,10.435,10.489,105940,0
2007-07-30,10.537,10.75,10.349,10.591,120241,0
2007-07-31,10.638,10.794,10.638,10.758,135536,0
2007-08-01,10.704,11.109,10.466,10.675,201791,0
2007-08-02,10.723,10.942,10.231,10.455,134191,0
2007-08-03,10.477,10.585,10.241,10.245,118386,0
2007-08-06,10.231,10.241,9.733,10.051,209020,0
2007-08-07,10.068,10.218,9.959,10.158,97698,0
2007-08-08,10.158,10.527,10.158,10.277,111993,0
2007-08-09,10.138,10.33,10.112,10.197,91315,0
2007-08-10,10.077,10.171,9.675,10.068,155885,0
2007-08-13,10.164,10.21,10.019,10.138,119730,0
2007-08-14,10.181,10.181,9.733,9.733,183632,0
2007-08-15,9.675,10.112,9.1218,9.2356,404595,0
2007-08-16,9.1417,9.633,8.9202,9.633,253756,0
2007-08-17,9.549,10.112,9.549,10.112,171860,0
2007-08-20,10.051,10.284,9.959,10.256,136544,0
2007-08-21,10.231,10.406,10.176,10.316,186656,0
2007-08-22,10.543,10.543,10.063,10.406,215413,0
2007-08-23,10.359,10.508,10.323,10.461,115021,0
2007-08-24,10.455,10.579,10.349,10.519,112330,0
2007-08-27,10.496,10.531,10.284,10.359,100055,0
2007-08-28,10.323,10.406,10.068,10.33,147476,0
2007-08-29,10.349,10.403,10.21,10.245,113681,0
2007-08-30,10.127,10.418,10.127,10.349,61886,0
2007-08-31,10.466,10.562,10.414,10.508,84923,0
2007-09-04,10.508,10.608,10.429,10.608,317319,0
2007-09-05,10.503,10.574,10.414,10.516,107793,0
2007-09-06,10.597,10.621,10.423,10.527,120067,0
2007-09-07,10.435,10.527,10.418,10.496,99383,0
2007-09-10,10.429,10.543,10.376,10.455,55494,0
2007-09-11,10.531,10.604,10.429,10.45,131334,0
2007-09-12,10.293,10.293,10.112,10.236,149496,0
2007-09-13,10.176,10.304,10.176,10.186,82905,0
2007-09-14,10.077,10.271,10.077,10.241,71971,0
2007-09-17,10.21,10.224,10.112,10.197,99050,0
2007-09-18,10.277,10.284,10.051,10.236,173879,0
2007-09-19,10.203,10.359,10.203,10.33,159918,0
2007-09-20,10.25,10.316,10.019,10.091,147476,0
2007-09-21,10.091,10.164,10.036,10.138,132345,0
2007-09-24,10.218,10.218,9.937,9.997,129290,0
2007-09-25,9.913,10.337,9.865,10.33,353745,0
2007-09-26,10.293,10.316,10.203,10.309,232062,0
2007-09-27,10.293,10.316,10.122,10.176,83746,0
2007-09-28,10.171,10.21,10.127,10.186,65227,0
2007-10-01,10.127,10.197,10.122,10.164,138229,0
2007-10-02,10.164,10.349,10.122,10.337,123935,0
2007-10-03,10.263,10.316,10.231,10.293,104429,0
2007-10-04,10.19,10.397,10.19,10.383,93158,0
2007-10-05,10.359,10.503,10.289,10.496,117545,0
2007-10-08,10.496,10.496,10.369,10.435,92318,0
2007-10-09,10.455,10.519,10.406,10.423,93666,0
2007-10-10,10.383,10.543,10.376,10.435,81891,0
2007-10-11,10.423,10.503,10.406,10.455,90975,0
2007-10-12,10.39,10.616,10.39,10.473,91816,0
2007-10-15,10.473,10.473,10.21,10.21,103583,0
2007-10-16,10.144,10.304,10.144,10.231,106277,0
2007-10-17,10.241,10.316,10.231,10.256,70290,0
2007-10-18,10.256,10.376,10.138,10.289,111825,0
2007-10-19,10.197,10.197,10.051,10.051,101230,0
2007-10-22,9.967,10.164,9.967,10.019,81222,0
2007-10-23,10.063,10.256,10.044,10.127,146974,0
2007-10-24,10.085,10.091,9.901,10.051,118386,0
2007-10-25,9.997,10.104,9.959,9.959,78704,0
2007-10-26,9.99,10.025,9.906,10.009,56331,0
2007-10-29,10.019,10.073,9.99,10.019,118218,0
2007-10-30,9.99,10.032,9.945,9.972,99721,0
2007-10-31,9.951,10.13,9.951,10.051,147811,0
2007-11-01,9.997,10.044,9.896,9.967,130829,0
2007-11-02,9.967,10.019,9.812,9.913,132507,0
2007-11-05,9.877,9.93,9.818,9.885,117039,0
2007-11-06,9.885,9.959,9.871,9.925,154037,0
2007-11-07,9.918,9.918,9.723,9.723,98207,0
2007-11-08,9.74,9.818,9.633,9.772,144452,0
2007-11-09,9.663,9.906,9.647,9.783,79374,0
2007-11-12,9.792,9.837,9.7,9.729,117377,0
2007-11-13,9.765,9.837,9.68,9.818,173879,0
2007-11-14,9.825,9.865,9.765,9.843,136716,0
2007-11-15,9.733,9.843,9.712,9.729,117039,0
2007-11-16,9.729,9.805,9.663,9.8,153327,0
2007-11-19,9.812,9.812,9.599,9.647,152184,0
2007-11-20,9.4547,9.723,9.4547,9.706,185028,0
2007-11-21,9.581,9.62,9.539,9.573,129822,0
2007-11-23,9.588,9.753,9.588,9.615,59866,0
2007-11-26,9.615,9.837,9.615,9.733,148317,0
2007-11-27,9.733,9.825,9.686,9.783,154037,0
2007-11-28,9.783,9.913,9.729,9.913,444293,0
2007-11-29,9.877,9.925,9.753,9.906,126122,0
2007-11-30,10.077,10.077,9.825,9.877,108126,0
2007-12-03,9.877,9.951,9.825,9.951,92656,0
2007-12-04,9.901,9.945,9.846,9.901,129481,0
2007-12-05,9.913,10.085,9.906,9.951,154875,0
2007-12-06,9.99,10.406,9.885,10.051,203476,0
2007-12-07,10.063,10.181,10.058,10.098,189682,0
2007-12-10,9.832,9.918,9.712,9.786,178755,0
2007-12-11,9.758,9.786,9.615,9.686,313956,0
2007-12-12,9.663,9.723,9.581,9.581,246354,0
2007-12-13,9.581,9.657,9.4202,9.4901,230717,0
2007-12-14,9.4901,9.533,9.4015,9.4793,196579,0
2007-12-17,9.546,9.546,9.2764,9.288,225338,0
2007-12-18,9.3364,9.4901,9.288,9.4547,334805,0
2007-12-19,9.593,9.675,9.4015,9.62,250222,0
2007-12-20,9.581,9.61,9.4862,9.4901,197085,0
2007-12-21,9.3769,9.502,9.349,9.502,277467,0
2007-12-24,9.496,9.568,9.4074,9.4606,157568,0
2007-12-26,9.4862,9.515,9.373,9.4793,263336,0
2007-12-27,9.4369,9.515,9.3956,9.4271,254721,0
2007-12-28,9.4606,9.515,9.4143,9.4744,330666,0
2007-12-31,9.4488,9.539,9.3422,9.508,361263,0
2008-01-02,9.568,9.593,9.52,9.593,79878,0
2008-01-03,9.562,9.812,9.528,9.68,74498,0
2008-01-04,9.615,9.675,9.502,9.502,144618,0
2008-01-07,9.52,9.568,9.4015,9.4369,175036,0
2008-01-08,9.502,9.562,9.4369,9.4369,72230,0
2008-01-09,9.4744,9.549,9.3887,9.4419,114182,0
2008-01-10,9.4547,9.515,9.4143,9.4369,72225,0
2008-01-11,9.4419,9.4547,9.3422,9.373,265198,0
2008-01-14,9.4369,9.515,9.4271,9.4862,153528,0
2008-01-15,9.4488,9.4862,9.4074,9.4547,120403,0
2008-01-16,9.4369,9.546,9.3956,9.4744,127207,0
2008-01-17,9.546,9.546,9.3661,9.3956,127861,0
2008-01-18,9.4793,9.4793,9.3602,9.373,97698,0
2008-01-22,9.0149,9.2405,8.8015,9.1952,181151,0
2008-01-23,9.0932,9.2832,8.9202,9.2706,93298,0
2008-01-24,9.349,9.515,9.288,9.373,154204,0
2008-01-25,9.515,9.562,9.4271,9.4675,129802,0
2008-01-28,9.373,9.4862,9.2948,9.3838,137892,0
2008-01-29,9.502,9.539,9.3552,9.4369,95177,0
2008-01-30,9.4606,9.528,9.3769,9.4547,93756,0
2008-01-31,9.4488,9.533,9.3006,9.515,112843,0
2008-02-01,9.533,9.573,9.496,9.562,108026,0
2008-02-04,9.604,9.61,9.539,9.549,79383,0
2008-02-05,9.515,9.581,9.4419,9.549,130998,0
2008-02-06,9.647,9.694,9.502,9.508,86435,0
2008-02-07,9.502,9.573,9.4606,9.52,123894,0
2008-02-08,9.515,9.647,9.515,9.593,101420,0
2008-02-11,9.62,9.712,9.502,9.539,121916,0
2008-02-12,9.61,9.675,9.556,9.615,151640,0
2008-02-13,9.712,9.753,9.61,9.626,80041,0
2008-02-14,9.67,9.67,9.4015,9.4606,94422,0
2008-02-15,9.4675,9.528,9.3661,9.4419,147421,0
2008-02-19,9.539,9.581,9.496,9.573,99383,0
2008-02-20,9.633,9.641,9.508,9.533,96217,0
2008-02-21,9.593,9.657,9.546,9.546,105654,0
2008-02-22,9.62,9.62,9.502,9.515,127577,0
2008-02-25,9.593,9.599,9.502,9.599,72646,0
2008-02-26,9.633,9.733,9.581,9.706,96527,0
2008-02-27,9.753,9.753,9.663,9.723,84923,0
2008-02-28,9.772,9.772,9.657,9.723,150712,0
2008-02-29,9.718,9.753,9.633,9.633,166962,0
2008-03-03,9.663,9.694,9.562,9.562,52802,0
2008-03-04,9.539,9.626,9.496,9.546,99050,0
2008-03-05,9.52,9.663,9.52,9.663,106265,0
2008-03-06,9.633,9.633,9.496,9.528,78771,0
2008-03-07,9.4901,9.588,9.4074,9.4271,89656,0
2008-03-10,9.4862,9.508,9.3956,9.3956,116132,0
2008-03-11,9.515,9.562,9.432,9.508,110913,0
2008-03-12,9.573,9.633,9.533,9.615,76348,0
2008-03-13,9.3552,9.3602,9.224,9.3422,76943,0
2008-03-14,9.3956,9.4015,9.1752,9.2057,176316,0
2008-03-17,9.0741,9.0817,8.8199,9.028,121033,0
2008-03-18,9.0635,9.2289,9.0571,9.2289,91478,0
2008-03-19,9.2948,9.3552,9.1638,9.1638,74495,0
2008-03-20,9.1705,9.3248,9.1638,9.3006,57041,0
2008-03-24,9.3838,9.432,9.3364,9.3956,83545,0
2008-03-25,9.432,9.432,9.3364,9.3838,81764,0
2008-03-26,9.3552,9.4369,9.288,9.4369,163615,0
2008-03-27,9.4744,9.588,9.4744,9.556,223987,0
2008-03-28,9.61,9.615,9.52,9.562,83580,0
2008-03-31,9.52,9.549,9.4606,9.508,65417,0
2008-04-01,9.546,9.568,9.496,9.549,59866,0
2008-04-02,9.588,9.588,9.496,9.52,25726,0
2008-04-03,9.502,9.52,9.496,9.52,46665,0
2008-04-04,9.556,9.556,9.4369,9.4419,38727,0
2008-04-07,9.4675,9.528,9.4547,9.4547,48594,0
2008-04-08,9.4547,9.4901,9.432,9.432,53514,0
2008-04-09,9.4862,9.599,9.4744,9.508,156220,0
2008-04-10,9.508,9.508,9.432,9.4862,65971,0
2008-04-11,9.4862,9.539,9.4547,9.4901,144575,0
2008-04-14,9.533,9.533,9.3661,9.373,75291,0
2008-04-15,9.4488,9.4744,9.3956,9.4488,45327,0
2008-04-16,9.539,9.568,9.4862,9.502,53980,0
2008-04-17,9.508,9.515,9.4606,9.4675,60689,0
2008-04-18,9.515,9.588,9.4862,9.539,52924,0
2008-04-21,9.508,9.562,9.3838,9.4744,113971,0
2008-04-22,9.432,9.4606,9.349,9.3769,73545,0
2008-04-23,9.4202,9.4901,9.4202,9.4862,80537,0
2008-04-24,9.502,9.528,9.4793,9.502,98526,0
2008-04-25,9.546,9.556,9.4606,9.4675,184467,0
2008-04-28,9.539,9.549,9.4015,9.4744,162315,0
2008-04-29,9.4793,9.508,9.4271,9.4369,58588,0
2008-04-30,9.4369,9.546,9.4369,9.4488,85922,0
2008-05-01,9.4675,9.528,9.4606,9.496,57551,0
2008-05-02,9.568,9.568,9.508,9.52,58434,0
2008-05-05,9.533,9.533,9.4547,9.4606,106079,0
2008-05-06,9.4606,9.496,9.4419,9.4675,65539,0
2008-05-07,9.4606,9.502,9.3661,9.432,71000,0
2008-05-08,9.496,9.496,9.3887,9.432,95027,0
2008-05-09,9.4143,9.52,9.4143,9.4419,101681,0
2008-05-12,9.502,9.539,9.4744,9.539,52214,0
2008-05-13,9.568,9.568,9.508,9.549,154353,0
2008-05-14,9.549,9.753,9.549,9.647,84554,0
2008-05-15,9.718,9.723,9.515,9.593,60940,0
2008-05-16,9.68,9.686,9.593,9.686,55005,0
2008-05-19,9.686,9.746,9.633,9.706,95315,0
2008-05-20,9.718,9.777,9.581,9.581,65338,0
2008-05-21,9.68,9.706,9.573,9.573,88456,0
2008-05-22,9.573,9.67,9.573,9.647,64700,0
2008-05-23,9.641,9.641,9.573,9.573,55993,0
2008-05-27,9.604,9.653,9.573,9.626,34250,0
2008-05-28,9.663,9.68,9.62,9.663,49260,0
2008-05-29,9.686,9.712,9.657,9.67,86076,0
2008-05-30,9.675,9.877,9.675,9.812,126706,0
2008-06-02,9.812,9.951,9.792,9.86,88367,0
2008-06-03,9.832,9.837,9.74,9.792,90046,0
2008-06-04,9.832,9.832,9.718,9.765,55285,0
2008-06-05,9.786,9.846,9.758,9.837,93968,0
2008-06-06,9.812,9.812,9.67,9.723,101630,0
2008-06-09,9.746,9.818,9.663,9.67,108241,0
2008-06-10,9.647,9.74,9.615,9.718,70475,0
2008-06-11,9.675,9.706,9.568,9.568,118900,0
2008-06-12,9.3602,9.508,9.3552,9.4419,99437,0
2008-06-13,9.4606,9.633,9.4074,9.515,100787,0
2008-06-16,9.515,9.533,9.4744,9.4901,45052,0
2008-06-17,9.502,9.533,9.4744,9.4744,62391,0
2008-06-18,9.4271,9.502,9.4202,9.4744,33466,0
2008-06-19,9.508,9.508,9.4271,9.4271,76053,0
2008-06-20,9.3956,9.4271,9.3142,9.3142,80414,0
2008-06-23,9.2764,9.3769,9.2405,9.2405,67491,0
2008-06-24,9.349,9.349,9.2114,9.224,121303,0
2008-06-25,9.2289,9.4744,9.2289,9.4675,131788,0
2008-06-26,9.3006,9.4202,9.288,9.3769,125998,0
2008-06-27,9.3956,9.4369,9.318,9.318,123109,0
2008-06-30,9.2948,9.3248,9.2114,9.224,47794,0
2008-07-01,9.2009,9.3661,9.1275,9.1523,81015,0
2008-07-02,9.1705,9.2009,9.0684,9.0684,56637,0
2008-07-03,9.0741,9.0874,8.9605,8.9605,78263,0
2008-07-07,8.9793,9.044,8.9258,8.9605,59031,0
2008-07-08,8.9314,9.0093,8.9314,9.0093,78476,0
2008-07-09,9.0093,9.0093,8.8669,8.9136,48428,0
2008-07-10,8.8901,8.9737,8.8901,8.9136,66713,0
2008-07-11,8.8365,8.9436,8.7538,8.7602,94494,0
2008-07-14,8.8365,8.9021,8.7664,8.7831,86821,0
2008-07-15,8.741,8.7711,8.5634,8.5741,183935,0
2008-07-16,8.6045,8.7238,8.6045,8.7238,124776,0
2008-07-17,8.7238,9.1037,8.7238,9.0932,144587,0
2008-07-18,9.0635,9.0874,8.9202,8.9558,40247,0
2008-07-21,9.028,9.028,8.9076,8.9258,37983,0
2008-07-22,8.9492,8.9906,8.854,8.9858,67532,0
2008-07-23,9.0393,9.0874,8.9436,8.9858,92048,0
2008-07-24,9.0874,9.0932,8.9558,8.9858,30027,0
2008-07-25,9.028,9.028,8.938,8.938,19564,0
2008-07-28,8.9681,9.0149,8.9558,8.9558,50284,0
2008-07-29,9.0337,9.0571,8.9605,9.0515,51110,0
2008-07-30,9.0684,9.0874,8.9793,9.0635,50292,0
2008-07-31,8.9793,9.0817,8.9793,9.044,60139,0
2008-08-01,9.0393,9.1638,9.0215,9.1638,41844,0
2008-08-04,9.0979,9.1275,8.9858,9.0028,47219,0
2008-08-05,9.0393,9.0979,9.0393,9.0741,46370,0
2008-08-06,9.1417,9.1819,9.0393,9.0979,41827,0
2008-08-07,9.0515,9.1218,8.9858,9.044,54494,0
2008-08-08,9.0149,9.0932,9.0028,9.0932,75666,0
2008-08-11,9.1161,9.1523,9.0817,9.1523,65071,0
2008-08-12,9.1523,9.1705,9.0741,9.1161,53634,0
2008-08-13,9.1417,9.1417,9.0741,9.0932,38962,0
2008-08-14,9.0932,9.1342,9.0635,9.1342,44309,0
2008-08-15,9.1417,9.1876,9.0979,9.1819,55322,0
2008-08-18,9.2289,9.2289,9.1523,9.1752,23184,0
2008-08-19,9.1104,9.1523,9.0635,9.1523,49061,0
2008-08-20,9.1705,9.2057,9.0684,9.1342,41663,0
2008-08-21,9.1523,9.2057,9.044,9.0874,95155,0
2008-08-22,9.1466,9.1876,9.044,9.1705,62534,0
2008-08-25,9.1638,9.2356,9.1417,9.2289,87850,0
2008-08-26,9.224,9.2473,9.1819,9.224,85404,0
2008-08-27,9.3364,9.3364,9.2163,9.288,96343,0
2008-08-28,9.2356,9.3661,9.2356,9.3602,249435,0
2008-08-29,9.2764,9.432,9.2356,9.4271,172223,0
2008-09-02,9.4419,9.515,9.3769,9.508,329426,0
2008-09-03,9.4901,9.496,9.4271,9.4606,64060,0
2008-09-04,9.4419,9.4547,9.3064,9.349,80210,0
2008-09-05,9.349,9.432,9.3064,9.3956,45223,0
2008-09-08,9.539,9.562,9.3769,9.4606,65484,0
2008-09-09,9.546,9.549,9.4271,9.4547,100895,0
2008-09-10,9.4202,9.4547,9.3661,9.432,52325,0
2008-09-11,9.4606,9.4675,9.1752,9.3064,238304,0
2008-09-12,8.9258,8.9793,8.8781,8.9136,135498,0
2008-09-15,8.6875,8.7003,8.5875,8.6467,118525,0
2008-09-16,8.3379,8.534,8.331,8.5035,141304,0
2008-09-17,8.6412,8.7776,8.3078,8.343,136621,0
2008-09-18,8.1068,8.3258,8.0275,8.0342,512254,0
2008-09-19,8.4739,8.9202,8.3543,8.4677,210131,0
2008-09-22,8.5277,8.534,8.408,8.444,133040,0
2008-09-23,8.4554,8.4616,8.3543,8.3543,224812,0
2008-09-24,8.5509,8.5688,8.3543,8.4018,172846,0
2008-09-25,8.5277,8.938,8.5277,8.7293,117167,0
2008-09-26,8.6161,8.7831,8.4274,8.7293,129339,0
2008-09-29,8.6223,8.7776,8.3007,8.4274,127930,0
2008-09-30,8.3612,8.3913,8.1706,8.3379,88629,0
2008-10-01,8.3379,8.451,8.0695,8.2409,105615,0
2008-10-02,8.3007,8.3007,8.0275,8.0568,105864,0
2008-10-03,8.1825,8.451,7.9393,8.1169,95839,0
2008-10-06,7.8437,7.8615,7.4691,7.6293,185707,0
2008-10-07,7.6293,7.6479,6.8447,7.154,262778,0
2008-10-08,7.4453,7.4453,6.5117,6.9578,325878,0
2008-10-09,7.0172,7.2192,6.6898,6.8981,168098,0
2008-10-10,6.2737,6.7972,5.7565,6.6188,268693,0
2008-10-13,6.9278,7.5523,6.9221,7.5107,203711,0
2008-10-14,7.7193,8.087,7.7193,7.8499,221303,0
2008-10-15,7.7909,7.7909,7.2313,7.3501,187164,0
2008-10-16,7.3738,7.5464,6.9398,7.3857,156665,0
2008-10-17,6.9933,7.8856,6.9933,7.6357,124676,0
2008-10-20,7.6357,8.0939,7.6357,7.9566,129848,0
2008-10-21,7.9624,8.0217,7.7128,7.8971,134461,0
2008-10-22,7.7072,7.7606,7.582,7.6828,189688,0
2008-10-23,7.6828,7.7541,7.5523,7.7006,92840,0
2008-10-24,7.4097,7.4511,7.3501,7.4273,165531,0
2008-10-27,7.4335,7.6479,7.362,7.3798,157183,0
2008-10-28,7.5047,7.6237,7.2785,7.6237,277792,0
2008-10-29,7.5225,7.6715,7.4335,7.6413,241374,0
2008-10-30,7.7006,7.8437,7.6237,7.7843,296627,0
2008-10-31,7.8201,8.01,7.6059,7.8138,200414,0
2008-11-03,7.8201,8.01,7.8201,7.9509,137901,0
2008-11-04,8.0275,8.1407,7.9932,8.0939,120262,0
2008-11-05,7.9991,8.1169,7.9393,8.0159,93698,0
2008-11-06,8.0275,8.0275,7.8201,7.9029,252469,0
2008-11-07,7.9029,7.9866,7.8615,7.9866,169152,0
2008-11-10,8.0636,8.0754,7.7663,7.8549,129836,0
2008-11-11,7.7719,7.8138,7.6237,7.8138,122388,0
2008-11-12,7.493,7.7128,7.493,7.582,184984,0
2008-11-13,7.5582,7.7006,7.3027,7.7006,162954,0
2008-11-14,7.6535,7.6828,7.3857,7.5225,151197,0
2008-11-17,7.5225,7.5225,7.3441,7.4631,115844,0
2008-11-18,7.2967,7.4751,7.2906,7.4156,200641,0
2008-11-19,7.4156,7.4573,7.2967,7.3323,173913,0
2008-11-20,6.8922,7.1895,6.8922,6.9042,326264,0
2008-11-21,7.0825,7.1955,6.8682,7.1834,384184,0
2008-11-24,7.2313,7.4214,7.1716,7.4214,216207,0
2008-11-25,7.5464,7.7305,7.2726,7.5881,154310,0
2008-11-26,7.3738,7.5107,7.3265,7.4751,56307,0
2008-11-28,7.5225,7.5464,7.362,7.5285,53229,0
2008-12-01,7.4097,7.4097,7.1895,7.2192,77634,0
2008-12-02,7.2192,7.4809,7.2192,7.4038,110341,0
2008-12-03,7.4335,7.4809,7.3207,7.4809,83175,0
2008-12-04,7.4809,7.5641,7.2374,7.2432,84909,0
2008-12-05,7.1895,7.4335,7.1895,7.4335,99708,0
2008-12-08,7.5641,7.7485,7.4989,7.6715,179855,0
2008-12-09,7.6828,7.7663,7.5523,7.6002,86896,0
2008-12-10,7.576,7.576,7.2845,7.3857,140871,0
2008-12-11,7.4273,7.4273,7.1658,7.2015,160791,0
2008-12-12,7.1243,7.2785,7.1243,7.2252,77182,0
2008-12-15,7.4631,7.487,7.154,7.2668,96793,0
2008-12-16,7.2432,7.6119,7.2252,7.4453,132195,0
2008-12-17,7.487,7.8615,7.3919,7.8437,422672,0
2008-12-18,7.873,7.873,7.5047,7.5582,128159,0
2008-12-19,7.7606,7.9267,7.3679,7.9029,168369,0
2008-12-22,7.8138,7.8138,7.5166,7.5464,121980,0
2008-12-23,7.5523,7.7193,7.4989,7.5166,61738,0
2008-12-24,7.6715,7.7485,7.6413,7.6591,30058,0
2008-12-26,7.7606,7.7606,7.6059,7.6413,25123,0
2008-12-29,7.9086,7.9267,7.5523,7.6237,110953,0
2008-12-30,7.487,7.7909,7.487,7.677,107254,0
2008-12-31,7.6002,7.838,7.5881,7.8138,156669,0
2009-01-02,7.7719,8.0217,7.7719,8.0042,105921,0
2009-01-05,7.9806,8.1228,7.9806,8.0568,134942,0
2009-01-06,8.1169,8.1348,8.0568,8.1278,96194,0
2009-01-07,8.1118,8.1118,7.9143,7.9624,63957,0
2009-01-08,7.8315,8.0999,7.8081,8.0459,49082,0
2009-01-09,8.0217,8.04,7.9681,7.9866,50378,0
2009-01-12,8.0568,8.0568,7.9267,7.9459,66039,0
2009-01-13,7.9932,7.9991,7.873,7.9866,82514,0
2009-01-14,7.7719,7.8921,7.6949,7.873,103498,0
2009-01-15,7.8081,7.9086,7.6715,7.8797,98963,0
2009-01-16,7.9029,8.01,7.838,8.01,76353,0
2009-01-20,7.9991,7.9991,7.8201,7.8259,94802,0
2009-01-21,7.9393,8.0217,7.7606,8.0217,83830,0
2009-01-22,7.9866,8.0042,7.7719,7.8615,67155,0
2009-01-23,7.8201,7.9335,7.6828,7.9335,120042,0
2009-01-26,7.9566,8.04,7.9566,8.0159,136449,0
2009-01-27,8.0159,8.0342,7.8615,7.9991,82328,0
2009-01-28,7.9806,8.0636,7.9393,8.0527,73438,0
2009-01-29,8.0275,8.0275,7.7606,7.838,50009,0
2009-01-30,7.9086,7.9209,7.582,7.7373,71116,0
2009-02-02,7.677,7.8921,7.6413,7.8673,131967,0
2009-02-03,7.9459,8.1228,7.9086,8.0275,113845,0
2009-02-04,8.0342,8.1475,7.9566,8.0159,69364,0
2009-02-05,8.0217,8.0636,7.8673,8.0342,63445,0
2009-02-06,8.1118,8.1228,8.0159,8.1228,45597,0
2009-02-09,8.1169,8.1594,7.9991,8.1278,140988,0
2009-02-10,8.1169,8.1348,7.9459,8.0568,74215,0
2009-02-11,8.087,8.0999,8.0042,8.0636,53643,0
2009-02-12,8.0217,8.0217,7.9566,8.0159,29970,0
2009-02-13,8.0568,8.1169,7.9086,8.0754,54368,0
2009-02-17,7.9029,7.9029,7.6119,7.7072,131171,0
2009-02-18,7.6591,7.7663,7.6119,7.6293,145831,0
2009-02-19,7.6059,7.7305,7.5225,7.5702,98560,0
2009-02-20,7.4335,7.4335,7.2668,7.2967,175387,0
2009-02-23,7.2252,7.3441,7.1421,7.1895,137997,0
2009-02-24,7.1895,7.2133,7.0588,7.1955,113832,0
2009-02-25,7.1363,7.2374,7.1,7.1421,73735,0
2009-02-26,7.154,7.2967,7.154,7.2726,46015,0
2009-02-27,7.1363,7.1895,7.0289,7.154,71535,0
2009-03-02,7.0764,7.1,6.4998,6.7198,282714,0
2009-03-03,6.7376,6.7791,6.4998,6.6546,253103,0
2009-03-04,6.7257,6.9278,6.7137,6.9162,175254,0
2009-03-05,6.8801,6.8801,6.6306,6.7913,229738,0
2009-03-06,6.7913,6.7913,6.5712,6.6958,236452,0
2009-03-09,6.5949,6.7972,6.5769,6.6663,318091,0
2009-03-10,6.6958,7.0172,6.6958,6.9635,135292,0
2009-03-11,7.0113,7.1243,6.9162,7.1,403318,0
2009-03-12,7.0289,7.3501,7.0172,7.3501,394485,0
2009-03-13,7.1716,7.2313,6.9754,7.1955,88551,0
2009-03-16,7.2076,7.2785,7.1716,7.2192,87062,0
2009-03-17,7.154,7.2609,7.0646,7.255,86650,0
2009-03-18,7.1716,7.3382,7.1123,7.2967,79863,0
2009-03-19,7.362,7.3978,7.1421,7.3978,123007,0
2009-03-20,7.3027,7.3441,7.2313,7.2967,49089,0
2009-03-23,7.3265,7.5404,7.3088,7.5166,135546,0
2009-03-24,7.3798,7.4393,7.2967,7.3738,170409,0
2009-03-25,7.3501,7.5225,7.3207,7.5225,124520,0
2009-03-26,7.5464,7.7421,7.4273,7.6949,189344,0
2009-03-27,7.5285,7.6002,7.4156,7.6002,44201,0
2009-03-30,7.3798,7.4156,7.3207,7.3207,62447,0
2009-03-31,7.3798,7.4573,7.3679,7.3679,118783,0
2009-04-01,7.2967,7.4573,7.2967,7.4393,52307,0
2009-04-02,7.5881,7.5881,7.4809,7.5166,59994,0
2009-04-03,7.4691,7.487,7.362,7.4335,90155,0
2009-04-06,7.3857,7.4038,7.3441,7.362,90285,0
2009-04-07,7.3146,7.3441,7.3146,7.3146,70016,0
2009-04-08,7.3382,7.3978,7.3146,7.3441,71430,0
2009-04-09,7.3857,7.487,7.3738,7.4335,113135,0
2009-04-13,7.3207,7.4335,7.2906,7.4097,64636,0
2009-04-14,7.3738,7.4214,7.2726,7.3382,117675,0
2009-04-15,7.3382,7.4097,7.2906,7.4097,70817,0
2009-04-16,7.4809,7.493,7.3323,7.493,106460,0
2009-04-17,7.487,7.5107,7.4097,7.5047,126465,0
2009-04-20,7.4631,7.4631,7.2845,7.3978,246844,0
2009-04-21,7.3857,7.4511,7.3857,7.4335,128048,0
2009-04-22,7.362,7.4631,7.3088,7.4214,92728,0
2009-04-23,7.4273,7.4511,7.3738,7.4393,88241,0
2009-04-24,7.4273,7.5344,7.4273,7.5344,110659,0
2009-04-27,7.4751,7.576,7.4038,7.5047,97837,0
2009-04-28,7.487,7.5881,7.3919,7.5225,88101,0
2009-04-29,7.5641,7.6237,7.5166,7.6119,85393,0
2009-04-30,7.6591,7.6655,7.5464,7.582,126025,0
2009-05-01,7.6177,7.6655,7.5523,7.5641,102089,0
2009-05-04,7.5641,7.7006,7.5641,7.6828,115686,0
2009-05-05,7.6479,7.6591,7.5702,7.6479,80256,0
2009-05-06,7.7128,7.7305,7.6237,7.7305,55189,0
2009-05-07,7.7421,7.7541,7.582,7.6002,114893,0
2009-05-08,7.6655,7.7909,7.6177,7.7485,98982,0
2009-05-11,7.6893,7.8797,7.6293,7.8797,169532,0
2009-05-12,7.8615,7.8615,7.7719,7.8315,63303,0
2009-05-13,7.7786,7.7786,7.6059,7.6237,83885,0
2009-05-14,7.6293,7.6828,7.6119,7.6413,117866,0
2009-05-15,7.6002,7.7006,7.6002,7.6715,150722,0
2009-05-18,7.6715,7.9029,7.6715,7.9029,129067,0
2009-05-19,7.9267,7.9459,7.7249,7.8201,199576,0
2009-05-20,7.8201,7.9029,7.7485,7.8014,153366,0
2009-05-21,7.7305,7.8081,7.6893,7.8081,227446,0
2009-05-22,7.873,7.8921,7.7909,7.8921,75827,0
2009-05-26,7.9267,7.9335,7.8797,7.8971,96703,0
2009-05-27,7.9393,7.9624,7.8499,7.8615,105167,0
2009-05-28,7.9335,7.9566,7.8797,7.9335,66129,0
2009-05-29,7.9806,8.0459,7.9335,7.9806,67346,0
2009-06-01,8.087,8.1228,8.0275,8.087,118619,0
2009-06-02,8.0754,8.1877,8.0695,8.1653,117924,0
2009-06-03,8.1475,8.1653,8.0275,8.087,109971,0
2009-06-04,8.087,8.1877,8.0568,8.1228,88346,0
2009-06-05,8.1772,8.2409,8.1534,8.1772,73063,0
2009-06-08,8.1475,8.1653,8.0695,8.1169,117868,0
2009-06-09,8.1944,8.1944,8.0999,8.1228,61958,0
2009-06-10,8.2003,8.2245,8.087,8.1594,145439,0
2009-06-11,8.1944,8.2469,8.1228,8.1228,151619,0
2009-06-12,8.0042,8.0042,7.9209,7.9624,186188,0
2009-06-15,7.9624,7.9866,7.8549,7.8971,120542,0
2009-06-16,7.9566,7.9932,7.8201,7.8499,89698,0
2009-06-17,7.9143,7.9267,7.8201,7.8971,87032,0
2009-06-18,7.9086,8.0159,7.8971,7.9681,56462,0
2009-06-19,8.0527,8.0813,7.8797,7.9393,122302,0
2009-06-22,7.9393,8.0275,7.8014,7.8138,61299,0
2009-06-23,7.9267,7.9393,7.677,7.8315,135978,0
2009-06-24,7.8971,8.0275,7.8673,7.9739,160624,0
2009-06-25,7.8971,8.0636,7.8856,8.0636,118167,0
2009-06-26,8.0695,8.1278,7.9932,8.0275,89106,0
2009-06-29,8.087,8.1068,7.9086,8.0217,121112,0
2009-06-30,8.087,8.0999,7.9991,8.0813,78170,0
2009-07-01,8.1068,8.1944,8.1068,8.1169,68888,0
2009-07-02,8.087,8.1228,8.01,8.1228,76299,0
2009-07-06,8.1068,8.1068,8.0636,8.0999,35732,0
2009-07-07,8.1475,8.1475,8.0754,8.1118,47852,0
2009-07-08,8.1068,8.1169,7.9932,8.0813,89313,0
2009-07-09,8.0568,8.1118,8.0159,8.0275,53044,0
2009-07-10,8.2072,8.2072,8.0217,8.0459,106097,0
2009-07-13,8.0217,8.0939,8.0217,8.0459,44368,0
2009-07-14,8.0999,8.1475,8.0042,8.1475,61689,0
2009-07-15,8.1594,8.2538,8.1594,8.2182,175718,0
2009-07-16,8.2357,8.272,8.1653,8.2669,128622,0
2009-07-17,8.2781,8.4141,8.2669,8.3797,139391,0
2009-07-20,8.3797,8.5035,8.3674,8.5035,175047,0
2009-07-21,8.5097,8.5688,8.451,8.4862,157050,0
2009-07-22,8.4862,8.4936,8.3851,8.4616,91448,0
2009-07-23,8.4554,8.4862,8.3543,8.4616,157894,0
2009-07-24,8.4677,8.4677,8.3965,8.4677,46817,0
2009-07-27,8.4274,8.5277,8.3851,8.3965,53201,0
2009-07-28,8.3379,8.444,8.2781,8.3379,64952,0
2009-07-29,8.3258,8.3851,8.1475,8.2306,91270,0
2009-07-30,8.2003,8.3137,8.2003,8.2843,94354,0
2009-07-31,8.2245,8.4212,8.2245,8.4212,112173,0
2009-08-03,8.5151,8.5465,8.4739,8.5465,102977,0
2009-08-04,8.4808,8.5688,8.3543,8.4677,80569,0
2009-08-05,8.534,8.5634,8.4554,8.4936,45317,0
2009-08-06,8.4739,8.534,8.4739,8.5277,72774,0
2009-08-07,8.5465,8.6045,8.5465,8.5875,41110,0
2009-08-10,8.6223,8.6694,8.6001,8.6648,63170,0
2009-08-11,8.741,8.7474,8.5634,8.5814,70875,0
2009-08-12,8.6223,8.6648,8.5571,8.5875,71520,0
2009-08-13,8.6223,8.6694,8.5634,8.6538,80516,0
2009-08-14,8.6278,8.7129,8.6223,8.6694,86342,0
2009-08-17,8.4862,8.6585,8.3612,8.6348,157133,0
2009-08-18,8.6585,8.7602,8.6107,8.7129,176008,0
2009-08-19,8.6821,8.7356,8.6694,8.7175,220527,0
2009-08-20,8.7474,8.8015,8.6875,8.741,77123,0
2009-08-21,8.8309,8.8309,8.6875,8.7293,90342,0
2009-08-24,8.8015,8.807,8.7129,8.8015,218409,0
2009-08-25,8.7711,8.807,8.741,8.8015,48030,0
2009-08-26,8.7293,8.7886,8.7293,8.7602,91000,0
2009-08-27,8.7238,8.7711,8.6821,8.7711,78722,0
2009-08-28,8.741,8.8015,8.5571,8.7175,248862,0
2009-08-31,8.6223,8.6875,8.6223,8.6467,39072,0
2009-09-01,8.6001,8.6585,8.4554,8.4739,102219,0
2009-09-02,8.4677,8.4862,8.4018,8.444,68312,0
2009-09-03,8.4616,8.5688,8.4616,8.5571,83563,0
2009-09-04,8.5571,8.6538,8.5571,8.6538,28363,0
2009-09-08,8.6278,8.7356,8.6278,8.7075,41459,0
2009-09-09,8.741,8.8199,8.6821,8.7711,332012,0
2009-09-10,8.8199,8.8199,8.6875,8.7951,113303,0
2009-09-11,8.8365,8.8365,8.7776,8.8015,147373,0
2009-09-14,8.6821,8.6821,8.6045,8.6585,97830,0
2009-09-15,8.6278,8.7003,8.6107,8.6538,93024,0
2009-09-16,8.7175,8.7175,8.6223,8.6767,159674,0
2009-09-17,8.7003,8.8199,8.6821,8.7664,239239,0
2009-09-18,8.7886,8.7886,8.7238,8.7711,114874,0
2009-09-21,8.7175,8.8669,8.6949,8.8365,172412,0
2009-09-22,8.8781,8.8781,8.6412,8.7474,135864,0
2009-09-23,8.7711,8.8429,8.7538,8.8199,140940,0
2009-09-24,8.8015,8.8015,8.6821,8.7831,146998,0
2009-09-25,8.6348,8.8245,8.6348,8.7776,143374,0
2009-09-28,8.8605,8.8605,8.7474,8.8135,160734,0
2009-09-29,8.8135,8.8365,8.8015,8.8309,59950,0
2009-09-30,8.8429,8.8846,8.7886,8.8245,84620,0
2009-10-01,8.8015,8.8966,8.741,8.7831,85293,0
2009-10-02,8.741,8.8309,8.6875,8.8245,81831,0
2009-10-05,8.8245,8.8245,8.6648,8.7129,137979,0
2009-10-06,8.807,8.807,8.7356,8.7538,78805,0
2009-10-07,8.7951,8.8015,8.6278,8.7474,60438,0
2009-10-08,8.8135,8.8135,8.7602,8.7886,63168,0
2009-10-09,8.7711,8.8199,8.7664,8.8015,58493,0
2009-10-12,8.8135,8.8135,8.7538,8.7776,69961,0
2009-10-13,8.807,8.807,8.7356,8.7711,50707,0
2009-10-14,8.7951,8.8199,8.7538,8.7711,159705,0
2009-10-15,8.7293,8.8309,8.7293,8.807,77635,0
2009-10-16,8.7951,8.7951,8.7238,8.7293,61373,0
2009-10-19,8.7293,8.8309,8.7293,8.807,65161,0
2009-10-20,8.8015,8.8015,8.741,8.7711,39484,0
2009-10-21,8.7831,8.8245,8.7711,8.8199,59977,0
2009-10-22,8.807,8.807,8.6875,8.7474,124532,0
2009-10-23,8.8015,8.8015,8.6694,8.6694,92239,0
2009-10-26,8.6875,8.7356,8.4862,8.5875,147248,0
2009-10-27,8.5509,8.6694,8.4554,8.5938,126059,0
2009-10-28,8.5509,8.6045,8.4141,8.4326,79681,0
2009-10-29,8.4808,8.5688,8.4018,8.5509,81797,0
2009-10-30,8.5277,8.5509,8.1825,8.4554,92778,0
2009-11-02,8.4739,8.5688,8.3851,8.4936,57603,0
2009-11-03,8.4862,8.4972,8.3543,8.4141,49139,0
2009-11-04,8.4212,8.5097,8.4212,8.4616,31088,0
2009-11-05,8.5214,8.5509,8.3965,8.4862,48144,0
2009-11-06,8.3965,8.4972,8.3965,8.444,101969,0
2009-11-09,8.5035,8.6161,8.4972,8.5402,49758,0
2009-11-10,8.534,8.5509,8.4739,8.5035,66857,0
2009-11-11,8.4739,8.6045,8.4739,8.5277,133911,0
2009-11-12,8.4862,8.5509,8.4274,8.4677,62019,0
2009-11-13,8.4396,8.5741,8.4396,8.5214,239613,0
2009-11-16,8.5402,8.5938,8.4739,8.4808,258691,0
2009-11-17,8.4808,8.4862,8.3965,8.4018,142378,0
2009-11-18,8.3913,8.4212,8.3736,8.3965,56593,0
2009-11-19,8.3851,8.408,8.343,8.3913,119466,0
2009-11-20,8.3965,8.4141,8.3851,8.3965,92980,0
2009-11-23,8.4212,8.4936,8.4212,8.4739,159866,0
2009-11-24,8.4739,8.5214,8.451,8.5151,114881,0
2009-11-25,8.5277,8.5634,8.5151,8.5277,81374,0
2009-11-27,8.5035,8.5097,8.451,8.4739,37567,0
2009-11-30,8.5509,8.5634,8.4616,8.5465,125984,0
2009-12-01,8.5875,8.6223,8.5634,8.6223,89605,0
2009-12-02,8.6538,8.6767,8.6223,8.6412,95214,0
2009-12-03,8.6348,8.7175,8.6348,8.7003,77292,0
2009-12-04,8.7356,8.7664,8.6467,8.7238,128573,0
2009-12-07,8.7711,8.8605,8.741,8.8015,134161,0
2009-12-08,8.807,8.8135,8.7175,8.7886,134753,0
2009-12-09,8.8015,8.8309,8.7664,8.8015,199239,0
2009-12-10,8.5938,8.5938,8.5465,8.5688,101142,0
2009-12-11,8.5402,8.5741,8.4739,8.5277,103156,0
2009-12-14,8.5571,8.6107,8.5277,8.6045,99332,0
2009-12-15,8.6045,8.6949,8.5875,8.6223,150757,0
2009-12-16,8.6767,8.7075,8.5277,8.6467,177295,0
2009-12-17,8.7175,8.7175,8.4739,8.534,118872,0
2009-12-18,8.4739,8.5634,8.4739,8.534,184638,0
2009-12-21,8.5938,8.5938,8.4677,8.5571,164467,0
2009-12-22,8.5402,8.6161,8.5151,8.5688,154127,0
2009-12-23,8.6107,8.6821,8.5571,8.5938,136301,0
2009-12-24,8.5875,8.7003,8.5875,8.6278,83013,0
2009-12-28,8.5938,8.6278,8.5938,8.6045,51163,0
2009-12-29,8.6001,8.6161,8.5035,8.5151,63537,0
2009-12-30,8.5035,8.5875,8.4972,8.5875,120687,0
2009-12-31,8.5509,8.5938,8.4972,8.5688,76310,0
2010-01-04,8.6278,8.6821,8.5151,8.6223,155146,0
2010-01-05,8.6875,8.7129,8.5688,8.6161,152416,0
2010-01-06,8.6107,8.6821,8.5634,8.6223,147125,0
2010-01-07,8.6161,8.6585,8.5875,8.6107,68354,0
2010-01-08,8.6467,8.6467,8.5509,8.5814,165456,0
2010-01-11,8.5814,8.6045,8.5509,8.5688,137356,0
2010-01-12,8.5214,8.5875,8.4739,8.4972,116214,0
2010-01-13,8.5214,8.534,8.4677,8.4936,188143,0
2010-01-14,8.4862,8.5151,8.4554,8.4616,279571,0
2010-01-15,8.4616,8.4972,8.4212,8.4554,104621,0
2010-01-19,8.4554,8.4972,8.444,8.4739,144609,0
2010-01-20,8.4677,8.4677,8.3965,8.4212,104389,0
2010-01-21,8.4326,8.444,8.3258,8.3379,131023,0
2010-01-22,8.3258,8.3965,8.3206,8.331,127505,0
2010-01-25,8.343,8.3543,8.2538,8.2843,157750,0
2010-01-26,8.2409,8.2669,8.2132,8.2132,191448,0
2010-01-27,8.2072,8.2306,8.1653,8.1944,104352,0
2010-01-28,8.2357,8.2469,8.1348,8.1534,84287,0
2010-01-29,8.1594,8.2598,7.9681,8.1407,325599,0
2010-02-01,8.1534,8.1594,8.1169,8.1407,89213,0
2010-02-02,8.1594,8.2538,8.1407,8.2132,159180,0
2010-02-03,8.1944,8.2409,8.1825,8.2409,71225,0
2010-02-04,8.2469,8.2469,8.1068,8.1068,150757,0
2010-02-05,8.1475,8.1594,8.0159,8.04,128163,0
2010-02-08,8.0813,8.1068,8.04,8.0568,34472,0
2010-02-09,8.1068,8.1877,8.087,8.1877,89831,0
2010-02-10,8.1772,8.2003,8.1407,8.1825,170578,0
2010-02-11,8.1825,8.2669,8.1825,8.2306,84143,0
2010-02-12,8.2182,8.2469,8.1118,8.2245,164000,0
2010-02-16,8.2946,8.2946,8.1825,8.2669,57920,0
2010-02-17,8.3206,8.3206,8.2538,8.3137,70947,0
2010-02-18,8.2781,8.3797,8.2538,8.3007,110955,0
2010-02-19,8.2598,8.3491,8.2469,8.3258,81589,0
2010-02-22,8.3258,8.3491,8.2946,8.331,97358,0
2010-02-23,8.3258,8.3965,8.272,8.3258,144844,0
2010-02-24,8.3007,8.3965,8.3007,8.3491,83460,0
2010-02-25,8.3078,8.408,8.3007,8.3965,79528,0
2010-02-26,8.3797,8.4862,8.3379,8.4554,121150,0
2010-03-01,8.4862,8.4936,8.451,8.4862,55327,0
2010-03-02,8.4936,8.4972,8.444,8.4972,69579,0
2010-03-03,8.534,8.5571,8.4616,8.4616,72197,0
2010-03-04,8.4739,8.5214,8.4326,8.4972,139288,0
2010-03-05,8.5035,8.8309,8.4862,8.7075,135819,0
2010-03-08,8.7129,8.741,8.6278,8.6585,95961,0
2010-03-09,8.6223,8.6223,8.5509,8.5688,157323,0
2010-03-10,8.6001,8.6001,8.5035,8.5402,175678,0
2010-03-11,8.5097,8.7951,8.5097,8.6467,160612,0
2010-03-12,8.6223,8.6467,8.5741,8.5938,69109,0
2010-03-15,8.4326,8.4326,8.3491,8.408,123269,0
2010-03-16,8.3851,8.4616,8.331,8.4326,68275,0
2010-03-17,8.4141,8.4396,8.3674,8.3913,108575,0
2010-03-18,8.3965,8.444,8.3491,8.3543,72962,0
2010-03-19,8.343,8.4018,8.343,8.3851,135558,0
2010-03-22,8.3612,8.4274,8.3543,8.4141,97169,0
2010-03-23,8.3913,8.4396,8.3851,8.4141,109434,0
2010-03-24,8.451,8.4554,8.3851,8.3913,58469,0
2010-03-25,8.4616,8.4739,8.3913,8.3913,156026,0
2010-03-26,8.4554,8.4972,8.4141,8.4972,161438,0
2010-03-29,8.5465,8.5509,8.444,8.534,102100,0
2010-03-30,8.5402,8.5402,8.4396,8.4616,68579,0
2010-03-31,8.408,8.5277,8.408,8.4972,71754,0
2010-04-01,8.5097,8.534,8.444,8.5151,87584,0
2010-04-05,8.4862,8.5151,8.4677,8.4808,103855,0
2010-04-06,8.4972,8.5465,8.451,8.5465,88279,0
2010-04-07,8.4808,8.5571,8.4616,8.5214,141650,0
2010-04-08,8.4808,8.5509,8.444,8.5402,68264,0
2010-04-09,8.5151,8.5875,8.4677,8.5214,135829,0
2010-04-12,8.5214,8.5938,8.5035,8.5634,110292,0
2010-04-13,8.5571,8.5814,8.5151,8.5814,90329,0
2010-04-14,8.5814,8.6348,8.5509,8.6223,113606,0
2010-04-15,8.5814,8.6161,8.5402,8.6107,161247,0
2010-04-16,8.5465,8.5814,8.4808,8.5214,106258,0
2010-04-19,8.4972,8.534,8.4616,8.5214,79808,0
2010-04-20,8.4972,8.6585,8.4972,8.6412,124876,0
2010-04-21,8.6412,8.6538,8.5741,8.6538,106229,0
2010-04-22,8.6278,8.6648,8.5509,8.6467,72303,0
2010-04-23,8.6161,8.6949,8.6161,8.6821,150811,0
2010-04-26,8.6821,8.6949,8.6412,8.6648,95667,0
2010-04-27,8.6348,8.6648,8.5151,8.6045,85589,0
2010-04-28,8.6467,8.6694,8.5688,8.6467,87949,0
2010-04-29,8.6467,8.7356,8.6278,8.7293,157365,0
2010-04-30,8.6875,8.7356,8.5634,8.7075,154664,0
2010-05-03,8.6949,8.7711,8.6467,8.741,108851,0
2010-05-04,8.6949,8.7075,8.5571,8.6278,172039,0
2010-05-05,8.5634,8.6107,8.534,8.534,105761,0
2010-05-06,8.534,8.534,8.2469,8.4396,134233,0
2010-05-07,8.3543,8.3851,8.1825,8.2538,145591,0
2010-05-10,8.8846,8.8846,8.3491,8.4141,107596,0
2010-05-11,8.3258,8.4396,8.3206,8.3913,71982,0
2010-05-12,8.5509,8.5571,8.3965,8.451,143367,0
2010-05-13,8.444,8.4808,8.4326,8.4396,54792,0
2010-05-14,8.3913,8.4018,8.3206,8.3674,62980,0
2010-05-17,8.3612,8.3913,8.3078,8.3913,58376,0
2010-05-18,8.408,8.4677,8.343,8.3913,61307,0
2010-05-19,8.3612,8.3797,8.2669,8.3612,73372,0
2010-05-20,8.2669,8.2946,7.8499,8.0275,261930,0
2010-05-21,8.0042,8.1944,7.8797,8.1944,180490,0
2010-05-24,8.087,8.2003,8.0042,8.2003,108483,0
2010-05-25,7.9086,8.1228,7.8921,8.0754,147651,0
2010-05-26,8.1653,8.2072,7.9866,7.9991,116618,0
2010-05-27,8.04,8.1278,8.04,8.1118,228280,0
2010-05-28,8.0636,8.1348,7.9991,8.1348,78881,0
2010-06-01,8.0636,8.1594,8.0342,8.1068,124128,0
2010-06-02,8.1068,8.1407,8.0568,8.1348,52863,0
2010-06-03,8.1475,8.1534,8.0813,8.1118,105149,0
2010-06-04,8.0342,8.0636,7.9143,7.9991,107592,0
2010-06-07,8.0159,8.0342,7.9393,7.9806,112078,0
2010-06-08,7.9624,8.0459,7.9509,8.04,69492,0
2010-06-09,8.0568,8.1772,7.9739,8.0042,65278,0
2010-06-10,8.0568,8.1169,8.0568,8.0813,67452,0
2010-06-11,8.0275,8.0999,8.01,8.087,69890,0
2010-06-14,7.9624,8.087,7.9143,7.9991,228077,0
2010-06-15,8.0042,8.087,7.9209,8.0695,153528,0
2010-06-16,7.9991,8.0636,7.9991,8.0459,29237,0
2010-06-17,8.0813,8.087,7.9681,8.087,65632,0
2010-06-18,8.0813,8.087,8.01,8.04,137004,0
2010-06-21,8.087,8.0939,7.9681,8.0275,115984,0
2010-06-22,7.9866,8.0527,7.8797,7.9806,71056,0
2010-06-23,7.9932,8.0217,7.9086,7.9335,80348,0
2010-06-24,7.8797,7.9509,7.8797,7.9509,147812,0
2010-06-25,7.9393,8.04,7.8797,8.04,157117,0
2010-06-28,7.9991,8.0695,7.9681,8.0459,121797,0
2010-06-29,8.0159,8.0159,7.7485,7.8201,118080,0
2010-06-30,7.7786,7.9029,7.7786,7.8315,109536,0
2010-07-01,7.7843,7.8138,7.7193,7.7786,111512,0
2010-07-02,7.7421,7.9932,7.7421,7.9393,90217,0
2010-07-06,8.0217,8.0217,7.7957,7.8315,61784,0
2010-07-07,7.8921,7.9566,7.8437,7.9509,59056,0
2010-07-08,8.0159,8.0159,7.873,7.9086,90316,0
2010-07-09,7.9393,7.9991,7.9335,7.9739,88985,0
2010-07-12,7.9681,7.9932,7.9335,7.9509,38494,0
2010-07-13,8.0342,8.0342,7.9566,8.0042,48052,0
2010-07-14,7.9681,8.04,7.9459,8.0159,49754,0
2010-07-15,8.0159,8.0159,7.9459,7.9739,67492,0
2010-07-16,7.9932,7.9932,7.838,7.8673,83901,0
2010-07-19,7.8797,7.9681,7.873,7.9624,114578,0
2010-07-20,7.9393,7.9866,7.873,7.9866,86259,0
2010-07-21,8.0275,8.0275,7.9267,7.9393,74546,0
2010-07-22,8.01,8.04,7.9459,8.0217,63273,0
2010-07-23,8.0342,8.04,7.9739,8.04,80424,0
2010-07-26,8.0459,8.1118,8.01,8.1118,92585,0
2010-07-27,8.1278,8.1278,8.0636,8.1169,71720,0
2010-07-28,8.0695,8.1228,8.0695,8.0939,84037,0
2010-07-29,8.1169,8.1228,8.0459,8.0939,32622,0
2010-07-30,8.0275,8.1534,8.0217,8.1475,33839,0
2010-08-02,8.1772,8.2669,8.1594,8.2132,92957,0
2010-08-03,8.1944,8.2182,8.0568,8.1877,73855,0
2010-08-04,8.2306,8.2306,8.2003,8.2072,83808,0
2010-08-05,8.1944,8.2182,8.1772,8.1825,20462,0
2010-08-06,8.1594,8.1706,8.0568,8.1407,81159,0
2010-08-09,8.1825,8.1877,8.1407,8.1706,69469,0
2010-08-10,8.1475,8.1475,8.087,8.1475,69320,0
2010-08-11,8.087,8.1278,7.9866,8.0342,91339,0
2010-08-12,7.9991,8.0939,7.9806,8.0636,88870,0
2010-08-13,8.0459,8.0813,8.0275,8.0459,77368,0
2010-08-16,8.0459,8.0939,7.9739,8.0275,57406,0
2010-08-17,8.0568,8.2357,8.04,8.1825,115148,0
2010-08-18,8.1653,8.1653,8.1068,8.1653,76624,0
2010-08-19,8.1534,8.1594,8.0939,8.1278,48647,0
2010-08-20,8.1228,8.1228,8.0342,8.0813,82901,0
2010-08-23,8.1228,8.2003,8.0568,8.1534,104501,0
2010-08-24,8.0939,8.1653,8.0695,8.1228,66934,0
2010-08-25,8.0459,8.1169,8.0459,8.0939,65534,0
2010-08-26,8.0754,8.1169,8.0754,8.1118,54824,0
2010-08-27,8.1068,8.1825,8.087,8.1772,74004,0
2010-08-30,8.1772,8.1772,8.1407,8.1534,35877,0
2010-08-31,8.1475,8.1706,8.0939,8.1594,101757,0
2010-09-01,8.1772,8.2598,8.1706,8.2409,106339,0
2010-09-02,8.2409,8.2538,8.087,8.2072,205074,0
2010-09-03,8.2409,8.2669,8.1877,8.2357,88337,0
2010-09-07,8.2357,8.2538,8.2072,8.2357,87298,0
2010-09-08,8.3258,8.3258,8.2072,8.2885,97693,0
2010-09-09,8.3137,8.3206,8.2843,8.3078,70766,0
2010-09-10,8.2885,8.3137,8.2781,8.2885,59270,0
2010-09-13,8.3206,8.3797,8.3206,8.3543,105991,0
2010-09-14,8.1407,8.2469,8.1169,8.2072,188841,0
2010-09-15,8.2072,8.2072,8.0695,8.1228,160852,0
2010-09-16,8.1068,8.1594,8.087,8.1169,308407,0
2010-09-17,8.1348,8.1706,8.0695,8.1706,738097,0
2010-09-20,8.1772,8.2357,8.1653,8.2357,167771,0
2010-09-21,8.2357,8.2357,8.1228,8.2132,298550,0
2010-09-22,8.2003,8.2469,8.1706,8.2072,313891,0
2010-09-23,8.2072,8.2669,8.1278,8.1825,144915,0
2010-09-24,8.2306,8.3851,8.1944,8.2357,138005,0
2010-09-27,8.2781,8.3258,8.2469,8.3258,95803,0
2010-09-28,8.3258,8.331,8.2843,8.3258,231363,0
2010-09-29,8.3206,8.3206,8.2132,8.3007,148728,0
2010-09-30,8.3137,8.3851,8.2182,8.2409,107967,0
2010-10-01,8.2843,8.3379,8.2469,8.3137,45839,0
2010-10-04,8.2946,8.3206,8.2072,8.2409,114094,0
2010-10-05,8.2538,8.4326,8.2409,8.3543,197644,0
2010-10-06,8.3674,8.3674,8.2357,8.3137,234203,0
2010-10-07,8.3078,8.3491,8.2843,8.3137,124521,0
2010-10-08,8.331,8.3851,8.2409,8.3851,192066,0
2010-10-11,8.4141,8.444,8.331,8.4212,276395,0
2010-10-12,8.408,8.4141,8.331,8.408,163091,0
2010-10-13,8.4274,8.4739,8.3736,8.4616,241369,0
2010-10-14,8.444,8.4936,8.4274,8.4326,96937,0
2010-10-15,8.451,8.4677,8.3379,8.4326,80643,0
2010-10-18,8.4326,8.4677,8.3612,8.4274,215766,0
2010-10-19,8.408,8.4326,8.3543,8.3913,192873,0
2010-10-20,8.3913,8.4018,8.3379,8.3543,159058,0
2010-10-21,8.3736,8.444,8.2843,8.2843,345382,0
2010-10-22,8.3206,8.3258,8.2843,8.3206,103835,0
2010-10-25,8.3797,8.444,8.3379,8.3491,126298,0
2010-10-26,8.3491,8.4018,8.3007,8.3913,130223,0
2010-10-27,8.3674,8.3913,8.3137,8.3736,112290,0
2010-10-28,8.4141,8.4141,8.3137,8.3379,92746,0
2010-10-29,8.3352,8.3526,8.317,8.3526,105548,0
2010-11-01,8.3965,8.4212,8.3007,8.3491,102455,0
2010-11-02,8.3965,8.4141,8.3851,8.408,78778,0
2010-11-03,8.408,8.4141,8.3612,8.408,96280,0
2010-11-04,8.444,8.5402,8.3965,8.5035,183084,0
2010-11-05,8.5035,8.5035,8.451,8.5035,91301,0
2010-11-08,8.4936,8.5151,8.4739,8.4972,153881,0
2010-11-09,8.4972,8.4972,8.3851,8.444,169017,0
2010-11-10,8.4326,8.4326,8.2946,8.331,237581,0
2010-11-11,8.3379,8.3674,8.2781,8.331,70417,0
2010-11-12,8.3078,8.343,8.2781,8.2946,62258,0
2010-11-15,8.3258,8.3543,8.2409,8.272,83296,0
2010-11-16,8.2885,8.2885,8.0813,8.0939,104071,0
2010-11-17,8.1475,8.2072,8.1118,8.1407,70824,0
2010-11-18,8.1877,8.272,8.1475,8.1825,214007,0
2010-11-19,8.2132,8.2598,8.1772,8.2182,164589,0
2010-11-22,8.2538,8.2885,8.2132,8.2182,108595,0
2010-11-23,8.2072,8.2409,8.1877,8.2245,86684,0
2010-11-24,8.2538,8.2843,8.2132,8.2843,110593,0
2010-11-26,8.2946,8.3137,8.2469,8.2781,47799,0
2010-11-29,8.2669,8.3206,8.2357,8.3007,74598,0
2010-11-30,8.3007,8.3797,8.2469,8.2781,84533,0
2010-12-01,8.343,8.3965,8.3137,8.3965,110122,0
2010-12-02,8.3965,8.408,8.3543,8.3797,78725,0
2010-12-03,8.3797,8.3797,8.3007,8.3258,110629,0
2010-12-06,8.3543,8.3543,8.2885,8.331,133301,0
2010-12-07,8.3491,8.3543,8.2843,8.2843,114215,0
2010-12-08,8.3206,8.3206,8.2245,8.272,96660,0
2010-12-09,8.331,8.331,8.2132,8.2245,112264,0
2010-12-10,8.0159,8.1169,8.0159,8.087,197684,0
2010-12-13,8.0342,8.0636,7.873,7.8797,198521,0
2010-12-14,7.873,7.8971,7.8615,7.8856,192438,0
2010-12-15,7.8673,7.9086,7.838,7.873,137411,0
2010-12-16,7.873,7.9681,7.8615,7.9086,108156,0
2010-12-17,7.9739,8.01,7.8856,7.9393,110225,0
2010-12-20,7.9624,8.0159,7.9086,7.9209,105613,0
2010-12-21,7.9335,7.9806,7.8971,7.9267,118907,0
2010-12-22,7.8971,7.9991,7.8615,7.9624,142868,0
2010-12-23,7.9624,8.0042,7.9143,7.9143,79472,0
2010-12-27,7.9393,7.9866,7.9086,7.9267,107965,0
2010-12-28,7.9209,7.9459,7.873,7.8921,126883,0
2010-12-29,7.8856,7.9086,7.8499,7.8856,110320,0
2010-12-30,7.9086,7.9143,7.8797,7.8856,109980,0
2010-12-31,7.9201,8.0023,7.9201,7.9517,134450,0
2011-01-03,8.0042,8.0159,7.9681,7.9806,82165,0
2011-01-04,8.01,8.0527,7.9739,8.0342,347429,0
2011-01-05,8.0217,8.0275,7.9509,7.9932,108300,0
2011-01-06,7.9806,8.01,7.9739,8.0042,87917,0
2011-01-07,8.0159,8.0275,7.9681,7.9739,126616,0
2011-01-10,7.9566,7.9991,7.9209,7.9267,87328,0
2011-01-11,7.9459,7.9624,7.9335,7.9566,95914,0
2011-01-12,7.9681,8.01,7.9509,7.9739,88555,0
2011-01-13,7.9991,8.01,7.9566,7.9739,109928,0
2011-01-14,7.9459,7.9932,7.9393,7.9866,108999,0
2011-01-18,7.9806,8.0159,7.9393,7.9566,156965,0
2011-01-19,7.9509,7.9806,7.9393,7.9393,82407,0
2011-01-20,7.9209,7.9681,7.9029,7.9566,143396,0
2011-01-21,7.9566,7.9806,7.9335,7.9624,63956,0
2011-01-24,7.9806,8.0159,7.9393,8.0042,117823,0
2011-01-25,7.9393,8.0042,7.9393,8.0042,54246,0
2011-01-26,7.9681,8.0042,7.9566,7.9991,78931,0
2011-01-27,7.9932,8.01,7.9566,7.9932,84014,0
2011-01-28,7.9866,7.9866,7.9509,7.9739,56077,0
2011-01-31,7.9763,7.9956,7.9582,7.9632,91474,0
2011-02-01,7.9991,8.0042,7.9681,7.9866,73125,0
2011-02-02,7.9866,8.0217,7.9806,8.01,58719,0
2011-02-03,7.9991,8.0217,7.9932,8.0217,78106,0
2011-02-04,7.9932,8.0275,7.9806,7.9991,69312,0
2011-02-07,8.01,8.0527,7.9991,8.04,108384,0
2011-02-08,8.0568,8.0813,8.0217,8.0695,71030,0
2011-02-09,8.0527,8.1068,8.04,8.0999,85739,0
2011-02-10,8.0695,8.1068,8.0527,8.0813,52338,0
2011-02-11,8.0636,8.087,8.0527,8.0636,72329,0
2011-02-14,8.0939,8.1068,8.0754,8.0754,56158,0
2011-02-15,8.087,8.087,8.0527,8.0636,100010,0
2011-02-16,8.0813,8.1068,8.0159,8.0459,64689,0
2011-02-18,8.1228,8.2182,8.1228,8.1877,91626,0
2011-02-22,8.1534,8.1706,8.0636,8.0813,68000,0
2011-02-23,8.087,8.0999,8.0342,8.0754,96958,0
2011-02-24,8.04,8.0999,8.04,8.0636,106430,0
2011-02-25,8.0754,8.1169,8.0527,8.0999,128686,0
2011-02-28,8.1068,8.1475,8.0999,8.1348,73604,0
2011-03-01,8.1407,8.1407,8.1169,8.1348,46883,0
2011-03-02,8.1348,8.2072,8.1278,8.2072,94840,0
2011-03-03,8.2357,8.2598,8.2182,8.2409,84742,0
2011-03-04,8.2409,8.2469,8.1348,8.1653,91593,0
2011-03-07,8.1877,8.1877,8.1348,8.1653,47407,0
2011-03-08,8.1877,8.2409,8.1772,8.2245,87615,0
2011-03-09,8.2003,8.2132,8.1534,8.1877,97593,0
2011-03-10,8.1653,8.2003,8.1475,8.1653,87212,0
2011-03-11,8.1407,8.1877,8.1407,8.1706,77973,0
2011-03-14,8.1534,8.2003,8.1534,8.1653,141308,0
2011-03-15,7.9509,7.9624,7.8315,7.8797,151800,0
2011-03-16,7.8615,7.8856,7.8315,7.8315,121160,0
2011-03-17,7.9681,7.9681,7.8201,7.8315,113166,0
2011-03-18,7.8856,7.8856,7.8315,7.873,48928,0
2011-03-21,7.8921,7.9509,7.8921,7.9459,62067,0
2011-03-22,7.9267,7.9624,7.9267,7.9509,67964,0
2011-03-23,7.9566,7.9739,7.9209,7.9681,74712,0
2011-03-24,7.9806,8.1278,7.9393,7.9393,52730,0
2011-03-25,7.9681,8.0568,7.9681,8.0275,116179,0
2011-03-28,8.0459,8.0527,7.9335,7.9459,71156,0
2011-03-29,7.9393,8.04,7.9393,8.0275,80152,0
2011-03-30,8.04,8.0754,7.9991,8.0527,72981,0
2011-03-31,8.0393,8.083,8.0327,8.0459,60461,0
2011-04-01,8.0695,8.0999,8.0459,8.0636,62655,0
2011-04-04,8.0636,8.3206,8.04,8.1475,117143,0
2011-04-05,8.0813,8.1706,8.0695,8.0939,76586,0
2011-04-06,8.1068,8.1594,8.0754,8.1118,109311,0
2011-04-07,8.1169,8.1594,8.1169,8.1594,59356,0
2011-04-08,8.1772,8.2072,8.0939,8.1407,79093,0
2011-04-11,8.1228,8.1772,8.087,8.1706,152582,0
2011-04-12,8.0999,8.1348,8.0459,8.0813,116050,0
2011-04-13,8.0754,8.1348,8.01,8.0217,144517,0
2011-04-14,7.9624,8.0568,7.9624,8.01,107168,0
2011-04-15,8.0159,8.0695,8.01,8.04,47427,0
2011-04-18,8.0042,8.0754,7.9991,8.0754,53006,0
2011-04-19,8.0939,8.0999,8.0568,8.0939,40357,0
2011-04-20,8.1772,8.2357,8.1068,8.1348,86965,0
2011-04-21,8.1772,8.1825,8.1228,8.1278,64524,0
2011-04-25,8.0754,8.1169,7.9932,8.0754,96351,0
2011-04-26,8.1169,8.1594,8.0695,8.0939,81553,0
2011-04-27,8.1068,8.1068,8.0636,8.0999,42514,0
2011-04-28,8.0939,8.1118,8.0695,8.0939,122238,0
2011-04-29,8.0459,8.1089,8.0327,8.1023,135156,0
2011-05-02,8.1475,8.1475,8.0813,8.0813,181024,0
2011-05-03,8.0695,8.1169,8.0695,8.1118,97889,0
2011-05-04,8.0999,8.1169,8.0695,8.0813,118788,0
2011-05-05,8.04,8.0999,8.04,8.0754,61560,0
2011-05-06,8.0999,8.1407,8.087,8.1228,74589,0
2011-05-09,8.1169,8.1169,8.0459,8.0695,100430,0
2011-05-10,8.0695,8.1118,8.0636,8.087,87692,0
2011-05-11,8.0939,8.1169,8.0636,8.087,77021,0
2011-05-12,8.0568,8.0754,8.0342,8.0459,85267,0
2011-05-13,8.087,8.0999,8.0459,8.0813,100379,0
2011-05-16,8.0342,8.0754,8.0275,8.0568,86391,0
2011-05-17,8.04,8.0695,7.9806,8.0275,99547,0
2011-05-18,8.04,8.0813,8.01,8.0636,89668,0
2011-05-19,8.0636,8.0754,7.9739,7.9932,187292,0
2011-05-20,7.9991,8.0636,7.9681,8.0159,93649,0
2011-05-23,8.0159,8.0275,7.9509,7.9932,82151,0
2011-05-24,7.9866,8.0754,7.9086,7.9739,187985,0
2011-05-25,7.9866,8.04,7.9739,8.0217,68887,0
2011-05-26,7.9866,8.0695,7.9866,8.0695,69860,0
2011-05-27,8.0568,8.0754,8.0342,8.0568,65388,0
2011-05-31,8.0846,8.1039,8.0594,8.0779,108052,0
2011-06-01,8.0568,8.0813,8.0527,8.0527,102408,0
2011-06-02,8.04,8.1348,8.04,8.1118,84506,0
2011-06-03,8.0568,8.1407,8.0042,8.0568,164435,0
2011-06-06,8.0695,8.0695,8.0159,8.0527,83020,0
2011-06-07,8.0695,8.0695,8.0342,8.04,71402,0
2011-06-08,8.04,8.0695,8.04,8.0636,43520,0
2011-06-09,8.0636,8.0999,8.0459,8.0999,57489,0
2011-06-10,8.0695,8.087,8.0159,8.0159,97764,0
2011-06-13,8.04,8.0568,7.9866,8.0042,130181,0
2011-06-14,7.8971,7.8971,7.8315,7.8615,117192,0
2011-06-15,7.8315,7.838,7.7909,7.7909,55394,0
2011-06-16,7.7957,7.8437,7.7843,7.7957,96318,0
2011-06-17,7.8315,7.8615,7.8138,7.8549,64726,0
2011-06-20,7.838,7.8856,7.838,7.8797,84039,0
2011-06-21,7.9086,7.9335,7.9029,7.9335,36008,0
2011-06-22,7.8921,7.9267,7.8673,7.9267,37836,0
2011-06-23,7.9086,7.9393,7.8615,7.8921,177778,0
2011-06-24,7.9086,7.9739,7.9086,7.9459,168663,0
2011-06-27,7.9459,7.9991,7.9393,7.9991,109893,0
2011-06-28,7.9991,8.1068,7.9932,8.0813,142946,0
2011-06-29,8.087,8.087,7.9991,8.0042,85006,0
2011-06-30,7.9956,8.0268,7.9582,7.9763,96958,0
2011-07-01,7.9509,8.0042,7.9393,7.9991,82405,0
2011-07-05,7.9932,7.9932,7.9335,7.9739,91585,0
2011-07-06,7.9335,7.9566,7.9086,7.9509,108158,0
2011-07-07,7.9681,7.9932,7.9393,7.9739,164128,0
2011-07-08,7.9143,7.9624,7.9143,7.9209,76453,0
2011-07-11,7.9143,7.9267,7.8856,7.8921,125099,0
2011-07-12,7.8797,7.8971,7.8499,7.8797,108032,0
2011-07-13,7.8856,7.9624,7.8797,7.9566,161317,0
2011-07-14,7.9393,7.9393,7.873,7.8797,94139,0
2011-07-15,7.9267,7.9267,7.8673,7.8971,82375,0
2011-07-18,7.9566,7.9566,7.8081,7.8549,91478,0
2011-07-19,7.8673,7.8921,7.8615,7.873,67263,0
2011-07-20,7.8673,7.9086,7.8673,7.8971,73474,0
2011-07-21,7.8971,7.9509,7.8921,7.9335,182645,0
2011-07-22,7.8921,7.9509,7.8921,7.9267,41189,0
2011-07-25,7.9086,7.9086,7.8201,7.8437,148063,0
2011-07-26,7.8582,7.8773,7.8524,7.8648,59136,0
2011-07-27,7.8201,7.8437,7.7606,7.7606,134736,0
2011-07-28,7.7606,7.8159,7.7606,7.7672,104122,0
2011-07-29,7.7428,7.7606,7.7305,7.7428,192513,0
2011-08-01,7.7909,7.8201,7.7421,7.7909,78861,0
2011-08-02,7.7606,7.7974,7.7428,7.7428,71241,0
2011-08-03,7.7719,7.7719,7.7006,7.7485,115222,0
2011-08-04,7.7421,7.7485,7.6177,7.6293,194010,0
2011-08-05,7.5047,7.7719,7.2845,7.3323,260784,0
2011-08-08,7.0289,7.0646,6.8862,6.9221,375601,0
2011-08-09,6.9874,7.1481,6.9221,7.1481,180550,0
2011-08-10,7.1062,7.1895,7.023,7.1243,135636,0
2011-08-11,7.0588,7.4453,7.0588,7.3679,112902,0
2011-08-12,7.4273,7.4691,7.3919,7.4691,53042,0
2011-08-15,7.5107,7.6237,7.5107,7.5942,33052,0
2011-08-16,7.5881,7.5881,7.5047,7.5523,77076,0
2011-08-17,7.5285,7.6237,7.4691,7.5942,118871,0
2011-08-18,7.4809,7.5107,7.3323,7.4631,88197,0
2011-08-19,7.3738,7.487,7.3738,7.4156,83844,0
2011-08-22,7.4809,7.5344,7.3679,7.4038,76969,0
2011-08-23,7.3919,7.5404,7.3919,7.5225,84722,0
2011-08-24,7.5344,7.582,7.493,7.5404,71003,0
2011-08-25,7.576,7.5942,7.5047,7.5344,57029,0
2011-08-26,7.493,7.6357,7.4631,7.6357,99427,0
2011-08-29,7.6828,7.6893,7.6293,7.6715,86174,0
2011-08-30,7.6177,7.677,7.6119,7.6715,89196,0
2011-08-31,7.6823,7.7264,7.6444,7.6696,81001,0
2011-09-01,7.6479,7.677,7.6059,7.6059,63094,0
2011-09-02,7.5567,7.5756,7.4879,7.5005,28153,0
2011-09-06,7.4317,7.5232,7.4132,7.4927,70397,0
2011-09-07,7.5415,7.6085,7.5293,7.5661,109149,0
2011-09-08,7.5293,7.6023,7.5293,7.5539,59320,0
2011-09-09,7.4989,7.5049,7.4072,7.4927,124585,0
2011-09-12,7.4156,7.4809,7.4156,7.4511,125640,0
2011-09-13,7.4561,7.5232,7.4502,7.4989,112572,0
2011-09-14,7.4989,7.5415,7.4989,7.5354,83714,0
2011-09-15,7.5661,7.6146,7.5049,7.6146,105958,0
2011-09-16,7.5963,7.6517,7.5539,7.5902,80140,0
2011-09-19,7.5049,7.5477,7.4254,7.5172,47769,0
2011-09-20,7.5477,7.5782,7.5109,7.5415,97425,0
2011-09-21,7.5477,7.5598,7.4317,7.4438,56823,0
2011-09-22,7.2365,7.4012,7.2365,7.2976,112908,0
2011-09-23,7.3158,7.3525,7.1571,7.2914,215766,0
2011-09-26,7.3402,7.4317,7.3158,7.4317,148544,0
2011-09-27,7.5049,7.5172,7.4317,7.4561,212552,0
2011-09-28,7.4438,7.4683,7.389,7.389,79378,0
2011-09-29,7.4502,7.4624,7.3339,7.3646,114381,0
2011-09-30,7.3406,7.3406,7.257,7.27,115362,0
2011-10-03,7.2121,7.2668,7.1937,7.1998,101138,0
2011-10-04,7.1326,7.1937,6.9314,7.1631,278929,0
2011-10-05,7.1754,7.2365,7.1266,7.2241,106303,0
2011-10-06,7.2121,7.2729,7.1754,7.2729,76472,0
2011-10-07,7.3038,7.3038,7.2061,7.2426,55775,0
2011-10-10,7.2976,7.3767,7.2853,7.3767,74900,0
2011-10-11,7.3339,7.3767,7.328,7.3402,45085,0
2011-10-12,7.4012,7.4012,7.1631,7.3339,328495,0
2011-10-13,7.3158,7.3217,7.2609,7.3097,112682,0
2011-10-14,7.3584,7.4438,7.3464,7.4438,105637,0
2011-10-17,7.4194,7.4438,7.3646,7.4132,78731,0
2011-10-18,7.389,7.4927,7.3828,7.4927,78988,0
2011-10-19,7.4561,7.4867,7.4072,7.4377,109002,0
2011-10-20,7.4194,7.4624,7.4194,7.4377,80173,0
2011-10-21,7.4377,7.5109,7.3828,7.5049,100261,0
2011-10-24,7.4744,7.5477,7.4683,7.5049,92990,0
2011-10-25,7.4942,7.5067,7.4188,7.4188,64643,0
2011-10-26,7.4561,7.4744,7.4072,7.4744,57553,0
2011-10-27,7.5354,7.5782,7.5172,7.5172,174492,0
2011-10-28,7.5049,7.5049,7.4012,7.4438,164406,0
2011-10-31,7.4563,7.4563,7.3922,7.4306,150673,0
2011-11-01,7.369,7.4066,7.3377,7.4066,201508,0
2011-11-02,7.4438,7.4683,7.4132,7.4561,87250,0
2011-11-03,7.4818,7.4942,7.4066,7.4753,117200,0
2011-11-04,7.4377,7.4753,7.4252,7.4377,85953,0
2011-11-07,7.4194,7.4744,7.4194,7.4502,67777,0
2011-11-08,7.4804,7.4989,7.4502,7.4624,42958,0
2011-11-09,7.4128,7.4128,7.369,7.394,91624,0
2011-11-10,7.4252,7.4504,7.3816,7.3816,84888,0
2011-11-11,7.4254,7.4744,7.4194,7.4502,50111,0
2011-11-14,7.4502,7.4624,7.3828,7.4254,73942,0
2011-11-15,7.3949,7.4989,7.3949,7.4867,104888,0
2011-11-16,7.4438,7.4927,7.4317,7.4624,63824,0
2011-11-17,7.4744,7.4804,7.389,7.4072,72137,0
2011-11-18,7.5256,7.5882,7.3878,7.3878,62651,0
2011-11-21,7.3217,7.389,7.2914,7.389,103761,0
2011-11-22,7.3767,7.3828,7.328,7.3464,100710,0
2011-11-23,7.3097,7.3217,7.2609,7.2853,117498,0
2011-11-25,7.306,7.3313,7.2938,7.2998,27643,0
2011-11-28,7.4012,7.4012,7.3525,7.3584,135074,0
2011-11-29,7.3646,7.4072,7.3525,7.3828,76706,0
2011-11-30,7.4828,7.4897,7.43,7.4897,189064,0
2011-12-01,7.4691,7.5005,7.4504,7.4818,81427,0
2011-12-02,7.4818,7.5192,7.4629,7.4942,152960,0
2011-12-05,7.5442,7.5756,7.5192,7.5567,94047,0
2011-12-06,7.5694,7.5694,7.4879,7.513,131209,0
2011-12-07,7.4879,7.5192,7.4753,7.5005,40945,0
2011-12-08,7.4691,7.5192,7.4128,7.4377,104697,0
2011-12-09,7.4567,7.4691,7.4315,7.444,92627,0
2011-12-12,7.4066,7.4315,7.3377,7.3501,78283,0
2011-12-13,7.3626,7.4002,7.3501,7.3563,129490,0
2011-12-14,7.3626,7.3752,7.3124,7.3313,75379,0
2011-12-15,7.369,7.4128,7.3501,7.3878,72526,0
2011-12-16,7.4252,7.4252,7.3563,7.3626,61581,0
2011-12-19,7.3816,7.3878,7.2875,7.2938,148784,0
2011-12-20,7.3626,7.4002,7.3563,7.369,109069,0
2011-12-21,7.4128,7.4128,7.3187,7.3501,80636,0
2011-12-22,7.3501,7.7322,7.3252,7.4066,173505,0
2011-12-23,7.5005,7.5005,7.4128,7.4567,96266,0
2011-12-27,7.444,7.4818,7.3816,7.4504,141153,0
2011-12-28,7.4504,7.4504,7.3752,7.3878,154827,0
2011-12-29,7.394,7.4128,7.3124,7.3816,131108,0
2011-12-30,7.3788,7.4128,7.3721,7.3992,91463,0
2012-01-03,7.4818,7.4818,7.4504,7.4753,146835,0
2012-01-04,7.3377,7.4879,7.3124,7.4879,225589,0
2012-01-05,7.4504,7.4879,7.4252,7.444,43930,0
2012-01-06,7.4629,7.4942,7.4377,7.444,63983,0
2012-01-09,7.4567,7.5005,7.4567,7.5005,51451,0
2012-01-10,7.5067,7.5442,7.4818,7.513,93744,0
2012-01-11,7.4879,7.513,7.4567,7.5005,71114,0
2012-01-12,7.5192,7.5379,7.4942,7.5379,32864,0
2012-01-13,7.4818,7.5067,7.4504,7.4942,117644,0
2012-01-17,7.5269,7.5269,7.4629,7.4629,85902,0
2012-01-18,7.4753,7.5005,7.4504,7.4879,128320,0
2012-01-19,7.5067,7.5379,7.4377,7.5318,142401,0
2012-01-20,7.5318,7.5631,7.5005,7.5631,80697,0
2012-01-23,7.5506,7.6133,7.5379,7.6008,93430,0
2012-01-24,7.5631,7.6133,7.5506,7.6133,56171,0
2012-01-25,7.607,7.626,7.5819,7.6197,87498,0
2012-01-26,7.6133,7.6509,7.5694,7.6133,93873,0
2012-01-27,7.6133,7.6639,7.6008,7.6133,65537,0
2012-01-30,7.5946,7.6949,7.5946,7.6823,153425,0
2012-01-31,7.6878,7.7136,7.6555,7.7136,105384,0
2012-02-01,7.6949,7.7891,7.6949,7.7826,122486,0
2012-02-02,7.8006,7.8201,7.7632,7.8201,101370,0
2012-02-03,7.8388,7.8698,7.8201,7.8639,155005,0
2012-02-06,7.8454,7.8895,7.8454,7.8895,73511,0
2012-02-07,7.8805,7.9459,7.8739,7.9459,113978,0
2012-02-08,7.9632,7.9839,7.9459,7.9704,146020,0
2012-02-09,7.9704,7.9905,7.9459,7.9459,98005,0
2012-02-10,7.9267,7.9517,7.8953,7.9459,99598,0
2012-02-13,7.9459,7.9956,7.9136,7.9201,52587,0
2012-02-14,7.8895,7.9267,7.8388,7.8388,50598,0
2012-02-15,7.8698,7.9136,7.8639,7.8831,47034,0
2012-02-16,7.9011,7.9011,7.8454,7.8764,48314,0
2012-02-17,7.8953,7.8953,7.8516,7.8574,73489,0
2012-02-21,7.8698,7.9393,7.8698,7.9267,57910,0
2012-02-22,7.9201,7.9763,7.9136,7.9136,68795,0
2012-02-23,7.9136,7.9582,7.8639,7.8639,89564,0
2012-02-24,7.8673,7.912,7.842,7.8673,97002,0
2012-02-27,7.8764,7.9011,7.8516,7.8516,82463,0
2012-02-28,7.8454,7.8953,7.8454,7.8953,40538,0
2012-02-29,7.8987,7.9326,7.8863,7.9326,49452,0
2012-03-01,7.9582,7.9956,7.9393,7.9956,82661,0
2012-03-02,7.9771,7.9974,7.9632,7.9771,58648,0
2012-03-05,7.9632,7.9956,7.9393,7.9393,82208,0
2012-03-06,7.9185,7.9393,7.8541,7.8607,64815,0
2012-03-07,7.8995,7.9185,7.8739,7.9185,46654,0
2012-03-08,7.9509,7.9704,7.9185,7.9704,36033,0
2012-03-09,7.9839,8.0283,7.9771,8.0091,70785,0
2012-03-12,8.0217,8.0486,7.9704,7.9704,59066,0
2012-03-13,8.0217,8.0418,7.9632,7.9632,107927,0
2012-03-14,8.0091,8.0418,7.9509,7.9509,69906,0
2012-03-15,7.9771,8.0033,7.9062,7.9062,86603,0
2012-03-16,7.9459,7.9974,7.8871,7.9062,65123,0
2012-03-19,7.9062,7.9393,7.8929,7.9316,41176,0
2012-03-20,7.9062,7.9185,7.8356,7.842,102671,0
2012-03-21,7.8739,7.8805,7.8483,7.8805,104702,0
2012-03-22,7.8673,7.912,7.842,7.8739,97091,0
2012-03-23,7.8995,7.9251,7.8541,7.8739,74747,0
2012-03-26,7.8805,7.9316,7.8805,7.8805,96408,0
2012-03-27,7.8673,7.8929,7.8673,7.8929,109391,0
2012-03-28,7.8805,7.9251,7.8805,7.9062,107295,0
2012-03-29,7.8805,7.9316,7.8805,7.8871,82174,0
2012-03-30,7.888,7.9286,7.8813,7.888,162234,0
2012-04-02,7.8739,7.9582,7.8739,7.9509,83301,0
2012-04-03,7.9509,7.9509,7.8871,7.9062,80868,0
2012-04-04,7.8739,7.912,7.8739,7.8739,43257,0
2012-04-05,7.8871,7.9251,7.8739,7.8871,49986,0
2012-04-09,7.8541,7.8673,7.8094,7.8094,75490,0
2012-04-10,7.8224,7.8673,7.7648,7.7713,149579,0
2012-04-11,7.8031,7.8356,7.7777,7.7843,57738,0
2012-04-12,7.8094,7.8607,7.8031,7.8224,40674,0
2012-04-13,7.8224,7.829,7.7909,7.7909,103202,0
2012-04-16,7.7909,7.8224,7.7713,7.7967,67422,0
2012-04-17,7.7967,7.8356,7.7967,7.8356,77118,0
2012-04-18,7.8094,7.8673,7.8094,7.8673,53131,0
2012-04-19,7.8483,7.8739,7.829,7.8483,40764,0
2012-04-20,7.8739,7.8805,7.829,7.829,50969,0
2012-04-23,7.7967,7.8541,7.7967,7.8483,79487,0
2012-04-24,7.8159,7.8607,7.8159,7.8159,60289,0
2012-04-25,7.8483,7.9393,7.8356,7.9393,92182,0
2012-04-26,7.9251,7.9251,7.8929,7.9062,31067,0
2012-04-27,7.912,7.9251,7.8929,7.8929,66124,0
2012-04-30,7.8947,7.9143,7.86,7.8739,68708,0
2012-05-01,7.8673,7.9509,7.8673,7.9185,102874,0
2012-05-02,7.8871,7.9185,7.8673,7.9185,37467,0
2012-05-03,7.9251,7.9251,7.8657,7.8657,94231,0
2012-05-04,7.8739,7.8871,7.8607,7.8739,28554,0
2012-05-07,7.8739,7.8805,7.8356,7.842,46647,0
2012-05-08,7.8483,7.8739,7.8094,7.8541,99293,0
2012-05-09,7.8062,7.8469,7.8062,7.8265,77096,0
2012-05-10,7.8469,7.8863,7.8469,7.8591,19042,0
2012-05-11,7.8607,7.8739,7.8483,7.8541,65287,0
2012-05-14,7.842,7.8483,7.8094,7.8224,140239,0
2012-05-15,7.8159,7.8483,7.8094,7.8224,69042,0
2012-05-16,7.8356,7.8541,7.8159,7.829,52896,0
2012-05-17,7.8159,7.829,7.7967,7.7967,55747,0
2012-05-18,7.7967,7.7967,7.7583,7.7648,52570,0
2012-05-21,7.7583,7.7843,7.7006,7.7843,106890,0
2012-05-22,7.7583,7.8031,7.7329,7.8031,62353,0
2012-05-23,7.7329,7.8224,7.7329,7.8224,96688,0
2012-05-24,7.8159,7.8159,7.7583,7.7648,53703,0
2012-05-25,7.7606,7.8201,7.7606,7.8201,38095,0
2012-05-29,7.842,7.842,7.8094,7.8224,34506,0
2012-05-30,7.8094,7.8094,7.7264,7.7517,71917,0
2012-05-31,7.7445,7.7583,7.7387,7.7445,95423,0
2012-06-01,7.7006,7.7081,7.6677,7.6817,60304,0
2012-06-04,7.6555,7.6941,7.6107,7.6237,84400,0
2012-06-05,7.6283,7.6479,7.6083,7.6283,51952,0
2012-06-06,7.6612,7.7081,7.6612,7.6878,66852,0
2012-06-07,7.7345,7.7402,7.7006,7.7146,99581,0
2012-06-08,7.7269,7.7468,7.7006,7.7146,64813,0
2012-06-11,7.7535,7.7535,7.6817,7.6817,71133,0
2012-06-12,7.6941,7.7269,7.6479,7.6878,53907,0
2012-06-13,7.7207,7.7207,7.655,7.6612,129363,0
2012-06-14,7.6878,7.7081,7.6677,7.6743,79459,0
2012-06-15,7.6677,7.7207,7.6677,7.7006,59077,0
2012-06-18,7.6941,7.7146,7.655,7.7146,42361,0
2012-06-19,7.7402,7.8062,7.7402,7.7402,91087,0
2012-06-20,7.7269,7.7535,7.6941,7.7535,69983,0
2012-06-21,7.7269,7.7402,7.6878,7.7146,58640,0
2012-06-22,7.7345,7.7535,7.6941,7.7146,75112,0
2012-06-25,7.6941,7.7207,7.6817,7.7207,107912,0
2012-06-26,7.6941,7.8201,7.6941,7.8062,146967,0
2012-06-27,7.7997,7.8863,7.7997,7.8863,101851,0
2012-06-28,7.8863,7.8863,7.794,7.8331,30931,0
2012-06-29,7.9069,7.9286,7.86,7.8673,33912,0
2012-07-02,7.8657,7.9062,7.8657,7.8863,10690,0
2012-07-03,7.9062,7.9459,7.8469,7.8469,41892,0
2012-07-05,7.8524,7.8797,7.8396,7.8469,40395,0
2012-07-06,7.8331,7.8331,7.7997,7.8331,61688,0
2012-07-09,7.8265,7.8723,7.8201,7.8723,37720,0
2012-07-10,7.8863,7.8863,7.8062,7.8062,65054,0
2012-07-11,7.8331,7.8591,7.8201,7.8591,20813,0
2012-07-12,7.8396,7.8396,7.794,7.8331,27218,0
2012-07-13,7.8524,7.8797,7.8265,7.8396,51543,0
2012-07-16,7.8524,7.8591,7.8265,7.8469,26798,0
2012-07-17,7.8469,7.8591,7.7997,7.8469,106376,0
2012-07-18,7.8265,7.8739,7.8265,7.8469,44301,0
2012-07-19,7.8469,7.8863,7.7997,7.8863,42326,0
2012-07-20,7.8657,7.8657,7.8062,7.8265,36536,0
2012-07-23,7.8129,7.8524,7.7803,7.8524,62290,0
2012-07-24,7.8673,7.888,7.8265,7.86,55523,0
2012-07-25,7.8331,7.8657,7.8331,7.8331,23925,0
2012-07-26,7.8657,7.8657,7.8265,7.8524,50435,0
2012-07-27,7.8591,7.9251,7.8469,7.8987,64076,0
2012-07-30,7.8987,7.9062,7.8657,7.8863,44262,0
2012-07-31,7.8739,7.888,7.8469,7.8469,32247,0
2012-08-01,7.8797,7.8929,7.8524,7.8657,39064,0
2012-08-02,7.8062,7.86,7.7988,7.8129,50759,0
2012-08-03,7.8657,7.8987,7.8469,7.8863,77649,0
2012-08-06,7.8929,7.8987,7.8591,7.8929,58372,0
2012-08-07,7.9251,7.9251,7.8797,7.8987,84252,0
2012-08-08,7.8723,7.9062,7.8723,7.8929,39893,0
2012-08-09,7.8987,7.9251,7.8863,7.8987,26376,0
2012-08-10,7.8863,7.912,7.8797,7.8987,28049,0
2012-08-13,7.9062,7.9062,7.8723,7.8797,108518,0
2012-08-14,7.912,7.9251,7.8929,7.8987,40248,0
2012-08-15,7.9251,7.9251,7.8987,7.9062,44002,0
2012-08-16,7.9251,7.9582,7.9251,7.9517,61180,0
2012-08-17,7.9517,7.9517,7.9251,7.9459,11662,0
2012-08-20,7.9646,7.9712,7.9582,7.9712,42279,0
2012-08-21,7.9856,7.9856,7.9459,7.9856,47244,0
2012-08-22,7.9856,7.9924,7.9459,7.9712,62640,0
2012-08-23,7.9582,7.978,7.9517,7.9712,68809,0
2012-08-24,7.9689,7.9756,7.9558,7.9624,43012,0
2012-08-27,7.9582,7.9646,7.9326,7.9517,95445,0
2012-08-28,7.9582,7.9646,7.9251,7.9517,45997,0
2012-08-29,7.9646,7.9712,7.9251,7.9326,96273,0
2012-08-30,7.9326,7.9582,7.9251,7.9251,21983,0
2012-08-31,7.9424,7.9822,7.9286,7.9286,38417,0
2012-09-04,7.9352,7.9756,7.9286,7.9756,78667,0
2012-09-05,8.0436,8.0436,7.9558,7.9756,34827,0
2012-09-06,7.9897,8.0562,7.9822,8.0225,71834,0
2012-09-07,8.0636,8.0636,8.0033,8.0436,84003,0
2012-09-10,8.0436,8.0704,8.03,8.0704,64743,0
2012-09-11,8.0562,8.077,8.0436,8.077,59023,0
2012-09-12,8.1178,8.1178,8.0368,8.0979,58168,0
2012-09-13,8.0838,8.0979,8.03,8.077,68819,0
2012-09-14,8.077,8.1059,8.051,8.051,72222,0
2012-09-17,8.0225,8.051,8.0033,8.0436,80656,0
2012-09-18,8.0166,8.0636,8.0091,8.051,53486,0
2012-09-19,8.0562,8.077,8.0436,8.077,31187,0
2012-09-20,8.0636,8.0636,8.03,8.0636,44319,0
2012-09-21,8.0636,8.0979,8.0368,8.0562,66779,0
2012-09-24,8.051,8.0562,8.0166,8.0166,139088,0
2012-09-25,8.0562,8.0704,7.9897,7.9897,177019,0
2012-09-26,8.0166,8.0436,8.0166,8.03,103554,0
2012-09-27,8.0368,8.0368,8.0033,8.0033,139094,0
2012-09-28,8.0091,8.0225,7.9897,8.0091,40172,0
2012-10-01,8.03,8.0368,8.0033,8.0166,49002,0
2012-10-02,8.0166,8.0368,8.0033,8.0166,90509,0
2012-10-03,8.0368,8.0704,8.0225,8.051,80151,0
2012-10-04,8.0562,8.0562,8.03,8.0436,60953,0
2012-10-05,8.0436,8.1306,8.0436,8.1306,55337,0
2012-10-08,8.1178,8.1247,8.077,8.1247,51494,0
2012-10-09,8.1306,8.1306,8.0225,8.03,72252,0
2012-10-10,8.051,8.0562,7.9822,8.0225,54023,0
2012-10-11,8.0166,8.0225,7.9756,7.9897,70347,0
2012-10-12,8.0225,8.0225,7.9558,7.9964,64434,0
2012-10-15,7.9756,8.03,7.9424,8.0033,60361,0
2012-10-16,7.9964,8.051,7.9964,7.9964,36720,0
2012-10-17,8.0091,8.1306,7.9756,7.9756,58307,0
2012-10-18,7.9897,8.03,7.9624,7.9624,81207,0
2012-10-19,7.9424,7.9756,7.9424,7.9558,37345,0
2012-10-22,7.9558,8.0033,7.9069,7.9286,129955,0
2012-10-23,7.8947,7.9286,7.8739,7.9143,91878,0
2012-10-24,7.9069,7.9558,7.9069,7.9143,55267,0
2012-10-25,7.9756,7.9756,7.9286,7.9482,45196,0
2012-10-26,7.9352,7.9424,7.8947,7.9069,61850,0
2012-10-31,7.8947,7.9424,7.8813,7.888,88238,0
2012-11-01,7.9209,7.9964,7.8533,7.9897,34477,0
2012-11-02,7.9822,7.9964,7.9756,7.9897,33297,0
2012-11-05,7.9624,7.9756,7.9143,7.9143,32698,0
2012-11-06,7.9352,7.9756,7.9143,7.9482,32584,0
2012-11-07,7.9352,7.9352,7.8813,7.9011,75436,0
2012-11-08,7.888,7.8947,7.8129,7.8265,104173,0
2012-11-09,7.8194,7.8673,7.8129,7.8129,65417,0
2012-11-12,7.8405,7.8673,7.8129,7.8405,55677,0
2012-11-13,7.8062,7.8813,7.8062,7.8331,61889,0
2012-11-14,7.8331,7.8469,7.7655,7.7719,102044,0
2012-11-15,7.7517,7.7517,7.5212,7.562,256973,0
2012-11-16,7.5687,7.7322,7.5687,7.6911,80951,0
2012-11-19,7.7517,7.8265,7.7322,7.7861,296909,0
2012-11-20,7.8062,7.8062,7.7387,7.7517,159801,0
2012-11-21,7.7655,7.8062,7.7517,7.7719,108815,0
2012-11-23,7.7988,7.8405,7.7988,7.8405,13115,0
2012-11-26,7.7931,7.8533,7.7795,7.8533,48474,0
2012-11-27,7.8405,7.8673,7.7861,7.8469,73531,0
2012-11-28,7.8129,7.8673,7.7988,7.86,27403,0
2012-11-29,7.8739,7.8813,7.8469,7.8469,34833,0
2012-11-30,7.8469,7.8739,7.8194,7.86,40904,0
2012-12-03,7.888,7.888,7.8265,7.8673,55099,0
2012-12-04,7.8813,7.8813,7.8331,7.86,62838,0
2012-12-05,7.8469,7.8469,7.7861,7.8265,121052,0
2012-12-06,7.7931,7.8265,7.7861,7.7988,79636,0
2012-12-07,7.8265,7.86,7.8062,7.8194,85938,0
2012-12-10,7.7988,7.8469,7.7861,7.7931,113381,0
2012-12-11,7.8129,7.8673,7.8129,7.8469,73416,0
2012-12-12,7.8748,7.8748,7.8405,7.8469,74625,0
2012-12-13,7.7974,7.8673,7.7974,7.8469,88846,0
2012-12-14,7.8469,7.8533,7.8186,7.8405,89959,0
2012-12-17,7.8607,7.8822,7.8331,7.8822,191479,0
2012-12-18,7.8331,7.8673,7.8045,7.8469,153564,0
2012-12-19,7.8469,7.8748,7.8186,7.8533,84145,0
2012-12-20,7.8673,7.8673,7.8331,7.8607,178037,0
2012-12-21,7.8259,7.9866,7.777,7.9722,236447,0
2012-12-24,7.9722,8.0065,7.9029,7.994,59569,0
2012-12-26,7.9646,8.0014,7.9029,7.9236,65479,0
2012-12-27,7.9309,7.9451,7.889,7.9161,59680,0
2012-12-28,7.8822,7.9029,7.8533,7.9029,93141,0
2012-12-31,7.8748,7.9646,7.8748,7.9646,65411,0
2013-01-02,8.0494,8.0494,7.994,8.0494,67403,0
2013-01-03,8.035,8.035,7.9866,8.0275,56948,0
2013-01-04,8.0065,8.0427,7.994,8.0275,73554,0
2013-01-07,8.0209,8.0275,8.0014,8.0014,44953,0
2013-01-08,7.994,8.0065,7.9866,8.0065,82487,0
2013-01-09,8.0014,8.035,7.994,8.035,71666,0
2013-01-10,8.0494,8.0761,8.0275,8.0628,76761,0
2013-01-11,8.0494,8.0562,8.0065,8.035,83254,0
2013-01-14,8.035,8.0912,8.0209,8.0912,109359,0
2013-01-15,8.0704,8.1188,8.0427,8.1188,177820,0
2013-01-16,8.0838,8.1059,8.0562,8.0562,54173,0
2013-01-17,8.0628,8.1059,8.0494,8.1059,83603,0
2013-01-18,8.1118,8.1253,8.0912,8.1253,65225,0
2013-01-22,8.1398,8.162,8.0912,8.1118,165983,0
2013-01-23,8.1398,8.2435,8.1253,8.2097,212903,0
2013-01-24,8.2028,8.2236,8.1877,8.2165,50087,0
2013-01-25,8.2028,8.2165,8.162,8.1877,44000,0
2013-01-28,8.1749,8.273,8.162,8.2513,95424,0
2013-01-29,8.2315,8.2315,8.1749,8.2236,58545,0
2013-01-30,8.2028,8.2513,8.1877,8.2367,54188,0
2013-01-31,8.2315,8.2513,8.1817,8.2236,47669,0
2013-02-01,8.2513,8.2659,8.2236,8.2367,60636,0
2013-02-04,8.1749,8.2367,8.167,8.2097,37099,0
2013-02-05,8.2584,8.2584,8.2165,8.2367,49820,0
2013-02-06,8.2236,8.2367,8.2097,8.2315,35120,0
2013-02-07,8.2435,8.2513,8.2165,8.2435,35824,0
2013-02-08,8.2435,8.2659,8.2315,8.2659,66722,0
2013-02-11,8.2435,8.2659,8.2236,8.2659,30343,0
2013-02-12,8.2659,8.2868,8.2315,8.2868,73973,0
2013-02-13,8.273,8.2868,8.2367,8.2584,65451,0
2013-02-14,8.2435,8.2798,8.2435,8.2659,146039,0
2013-02-15,8.2584,8.2584,8.2315,8.2584,83598,0
2013-02-19,8.2584,8.2584,8.1952,8.2315,122078,0
2013-02-20,8.2435,8.2435,8.1749,8.1877,115571,0
2013-02-21,8.1952,8.2028,8.1118,8.1118,55919,0
2013-02-22,8.167,8.1877,8.1118,8.1749,70433,0
2013-02-25,8.1952,8.1952,8.1398,8.1398,36124,0
2013-02-26,8.1398,8.2028,8.1398,8.1817,64174,0
2013-02-27,8.167,8.2097,8.1543,8.1952,74995,0
2013-02-28,8.1877,8.2367,8.167,8.2367,90450,0
2013-03-01,8.2165,8.2659,8.2028,8.2659,83631,0
2013-03-04,8.2798,8.3283,8.2315,8.3283,174526,0
2013-03-05,8.3551,8.371,8.3146,8.363,77033,0
2013-03-06,8.371,8.371,8.3068,8.363,69765,0
2013-03-07,8.3352,8.371,8.3352,8.363,61927,0
2013-03-08,8.3482,8.4264,8.3422,8.4184,119111,0
2013-03-11,8.4184,8.4536,8.4184,8.4264,192847,0
2013-03-12,8.4334,8.5481,8.4035,8.4836,159508,0
2013-03-13,8.5481,8.5481,8.4686,8.4765,54572,0
2013-03-14,8.5107,8.5107,8.3612,8.4035,88614,0
2013-03-15,8.3841,8.4105,8.3109,8.3189,150763,0
2013-03-18,8.2824,8.3841,8.2824,8.3762,89247,0
2013-03-19,8.3841,8.4396,8.3327,8.4105,92649,0
2013-03-20,8.4396,8.5258,8.3465,8.3965,103854,0
2013-03-21,8.4334,8.4905,8.3534,8.3534,76474,0
2013-03-22,8.3465,8.4765,8.3404,8.4396,161501,0
2013-03-25,8.4184,8.5044,8.4035,8.4963,136579,0
2013-03-26,8.4963,8.5544,8.4905,8.5107,141550,0
2013-03-27,8.5044,8.5044,8.4396,8.4546,82551,0
2013-03-28,8.4334,8.4765,8.3841,8.4396,96009,0
2013-04-01,8.4035,8.4334,8.3612,8.4264,43117,0
2013-04-02,8.4184,8.4546,8.3894,8.3965,55414,0
2013-04-03,8.4035,8.4184,8.3692,8.3692,94856,0
2013-04-04,8.3841,8.5544,8.3612,8.4184,104545,0
2013-04-05,8.3612,8.3894,8.3189,8.3841,42088,0
2013-04-08,8.3692,8.3965,8.3327,8.3841,38337,0
2013-04-09,8.3534,8.3841,8.3404,8.3534,40034,0
2013-04-10,8.3612,8.3894,8.3465,8.3762,82270,0
2013-04-11,8.3692,8.3841,8.3465,8.3534,77860,0
2013-04-12,8.3465,8.3692,8.3109,8.3109,65268,0
2013-04-15,8.3109,8.3258,8.2113,8.2113,99937,0
2013-04-16,8.2393,8.3404,8.2255,8.2956,56432,0
2013-04-17,8.2393,8.3404,8.2393,8.3258,75480,0
2013-04-18,8.3404,8.3404,8.2538,8.3032,58154,0
2013-04-19,8.2885,8.2956,8.2113,8.2756,52189,0
2013-04-22,8.2956,8.3109,8.2393,8.3109,37574,0
2013-04-23,8.3762,8.4035,8.3465,8.3465,47023,0
2013-04-24,8.3762,8.4105,8.2885,8.4035,47250,0
2013-04-25,8.3841,8.3894,8.3258,8.3762,43849,0
2013-04-26,8.3465,8.3534,8.3032,8.3534,25407,0
2013-04-29,8.3692,8.4184,8.3404,8.4184,63922,0
2013-04-30,8.3841,8.4184,8.3327,8.3762,63114,0
2013-05-01,8.3327,8.3612,8.3109,8.3465,48650,0
2013-05-02,8.3189,8.3965,8.3109,8.3841,45699,0
2013-05-03,8.3965,8.4264,8.3465,8.4184,91696,0
2013-05-06,8.3841,8.4334,8.3327,8.4334,81235,0
2013-05-07,8.3965,8.4264,8.3612,8.4264,110309,0
2013-05-08,8.4105,8.4474,8.4035,8.4264,34011,0
2013-05-09,8.4035,8.4765,8.3894,8.3894,49163,0
2013-05-10,8.4105,8.4264,8.3404,8.4184,112150,0
2013-05-13,8.4264,8.4264,8.3841,8.4184,36764,0
2013-05-14,8.4334,8.4686,8.3965,8.4474,41432,0
2013-05-15,8.4686,8.4963,8.4546,8.4963,33770,0
2013-05-16,8.4963,8.5178,8.4396,8.5178,55222,0
2013-05-17,8.5544,8.5839,8.4836,8.5839,51110,0
2013-05-20,8.5839,8.5991,8.5616,8.5991,48339,0
2013-05-21,8.5839,8.5991,8.5616,8.5991,52292,0
2013-05-22,8.5991,8.6117,8.5481,8.5616,70067,0
2013-05-23,8.5107,8.5178,8.4474,8.4963,40960,0
2013-05-24,8.4765,8.541,8.4686,8.5178,36294,0
2013-05-28,8.5991,8.5991,8.4905,8.534,64696,0
2013-05-29,8.5044,8.5044,8.3965,8.4184,54526,0
2013-05-30,8.4546,8.4546,8.3762,8.4334,85906,0
2013-05-31,8.3921,8.4598,8.331,8.4598,119921,0
2013-06-03,8.4836,8.5044,8.4546,8.4836,38040,0
2013-06-04,8.4963,8.5178,8.4334,8.4836,88318,0
2013-06-05,8.4836,8.4836,8.4334,8.4546,59495,0
2013-06-06,8.4616,8.4616,8.3965,8.4616,95566,0
2013-06-07,8.4836,8.4963,8.4264,8.4686,42048,0
2013-06-10,8.4905,8.5044,8.4264,8.4686,51253,0
2013-06-11,8.4474,8.5044,8.4334,8.5044,86150,0
2013-06-12,8.6017,8.6215,8.4827,8.5186,132226,0
2013-06-13,8.4755,8.5704,8.4008,8.4527,33462,0
2013-06-14,8.5044,8.5267,8.4008,8.4396,30116,0
2013-06-17,8.5267,8.5634,8.4755,8.5116,25511,0
2013-06-18,8.5481,8.5938,8.3946,8.3946,62407,0
2013-06-19,8.3946,8.4669,8.3797,8.4237,41713,0
2013-06-20,8.4396,8.4396,8.2028,8.2393,179169,0
2013-06-21,8.3048,8.4008,8.2971,8.35,59018,0
2013-06-24,8.2617,8.3422,8.1141,8.3213,170810,0
2013-06-25,8.408,8.408,8.35,8.3797,104982,0
2013-06-26,8.4316,8.4396,8.3859,8.4316,87366,0
2013-06-27,8.4669,8.4669,8.4316,8.4457,88230,0
2013-06-28,8.4598,8.4963,8.3859,8.4237,36182,0
2013-07-01,8.4237,8.5634,8.408,8.5481,53354,0
2013-07-02,8.5704,8.5777,8.4237,8.4827,40253,0
2013-07-03,8.4457,8.4963,8.4396,8.4669,20084,0
2013-07-05,8.5267,8.5418,8.4527,8.4827,75734,0
2013-07-08,8.4827,8.5347,8.4755,8.4755,49529,0
2013-07-09,8.5186,8.5186,8.4598,8.5116,36700,0
2013-07-10,8.5704,8.5704,8.4905,8.5347,33553,0
2013-07-11,8.5347,8.5704,8.5116,8.5418,77080,0
2013-07-12,8.5347,8.5347,8.4905,8.5116,40145,0
2013-07-15,8.5563,8.5563,8.5044,8.5418,23480,0
2013-07-16,8.5634,8.5634,8.4669,8.4905,42821,0
2013-07-17,8.5267,8.5267,8.4669,8.4827,49237,0
2013-07-18,8.4669,8.4963,8.4158,8.4963,48410,0
2013-07-19,8.5044,8.5044,8.4316,8.4457,48782,0
2013-07-22,8.4237,8.4527,8.3946,8.4527,68921,0
2013-07-23,8.5116,8.5116,8.4527,8.5044,27060,0
2013-07-24,8.5116,8.5267,8.4598,8.4669,22392,0
2013-07-25,8.4396,8.4755,8.4396,8.4755,32505,0
2013-07-26,8.4237,8.4598,8.4008,8.4158,75895,0
2013-07-29,8.4158,8.4396,8.408,8.4237,43819,0
2013-07-30,8.4316,8.4598,8.4158,8.4396,24457,0
2013-07-31,8.4237,8.4598,8.4237,8.4457,28298,0
2013-08-01,8.4396,8.5044,8.4316,8.4598,25830,0
2013-08-02,8.4905,8.5116,8.4669,8.4827,34639,0
2013-08-05,8.5044,8.5116,8.4396,8.5116,38101,0
2013-08-06,8.4905,8.4905,8.4237,8.4396,44614,0
2013-08-07,8.4237,8.6215,8.3797,8.4396,119051,0
2013-08-08,8.4527,8.4755,8.3946,8.4527,68735,0
2013-08-09,8.4527,8.4905,8.4008,8.4457,31393,0
2013-08-12,8.4755,8.4755,8.4158,8.4669,45179,0
2013-08-13,8.4396,8.4457,8.4158,8.4396,45159,0
2013-08-14,8.408,8.4457,8.408,8.4158,30945,0
2013-08-15,8.4158,8.4316,8.2393,8.3213,261507,0
2013-08-16,8.3422,8.4008,8.3048,8.3727,170289,0
2013-08-19,8.3946,8.4008,8.2843,8.3283,129254,0
2013-08-20,8.35,8.3946,8.3422,8.3568,56180,0
2013-08-21,8.3797,8.3797,8.3283,8.3352,35290,0
2013-08-22,8.3352,8.4158,8.3352,8.3648,28592,0
2013-08-23,8.3568,8.4396,8.35,8.4158,32281,0
2013-08-26,8.4396,8.4396,8.4008,8.4237,56141,0
2013-08-27,8.3797,8.3946,8.3352,8.3797,74971,0
2013-08-28,8.35,8.3727,8.3352,8.35,56576,0
2013-08-29,8.2904,8.35,8.2843,8.3213,137767,0
2013-08-30,8.3422,8.3946,8.3422,8.3797,34070,0
2013-09-03,8.4448,8.4519,8.3612,8.3851,28448,0
2013-09-04,8.3851,8.4378,8.3851,8.4299,50667,0
2013-09-05,8.4141,8.4378,8.399,8.4299,87793,0
2013-09-06,8.4378,8.4598,8.4141,8.4598,36381,0
2013-09-09,8.4827,8.4827,8.4457,8.4755,34110,0
2013-09-10,8.5356,8.5356,8.4448,8.4827,85772,0
2013-09-11,8.4827,8.4905,8.4457,8.4755,63151,0
2013-09-12,8.4755,8.5053,8.4669,8.4827,95514,0
2013-09-13,8.5053,8.5053,8.4228,8.4228,47637,0
2013-09-16,8.4669,8.4827,8.4299,8.4378,26922,0
2013-09-17,8.4448,8.4519,8.4299,8.4448,40594,0
2013-09-18,8.4519,8.566,8.4378,8.566,126139,0
2013-09-19,8.5814,8.5814,8.4755,8.5588,66546,0
2013-09-20,8.566,8.5973,8.4972,8.5286,111530,0
2013-09-23,8.5588,8.5723,8.5195,8.5446,79227,0
2013-09-24,8.4827,8.5723,8.4519,8.5446,80074,0
2013-09-25,8.5195,8.5883,8.4972,8.5883,115661,0
2013-09-26,8.5356,8.6503,8.5286,8.6503,82964,0
2013-09-27,8.6339,8.6339,8.5286,8.5446,53015,0
2013-09-30,8.5356,8.5446,8.4598,8.5446,23924,0
2013-10-01,8.5814,8.5814,8.4827,8.5124,78947,0
2013-10-02,8.5356,8.55,8.4914,8.5286,40886,0
2013-10-03,8.566,8.566,8.4827,8.4827,43403,0
2013-10-04,8.4755,8.5195,8.4755,8.4914,42556,0
2013-10-07,8.4598,8.5195,8.4598,8.4598,162521,0
2013-10-08,8.4228,8.4598,8.406,8.4299,145349,0
2013-10-09,8.3772,8.4448,8.3772,8.4228,54487,0
2013-10-10,8.5053,8.5053,8.4299,8.4755,37460,0
2013-10-11,8.4519,8.4755,8.3851,8.4448,79714,0
2013-10-14,8.3772,8.4669,8.3772,8.4448,122901,0
2013-10-15,8.4827,8.4827,8.4228,8.4378,47014,0
2013-10-16,8.4141,8.4755,8.4141,8.4755,72000,0
2013-10-17,8.4827,8.5195,8.4448,8.5195,60332,0
2013-10-18,8.5195,8.5883,8.4669,8.5286,73837,0
2013-10-21,8.4448,8.5124,8.4448,8.4827,135305,0
2013-10-22,8.55,8.5723,8.4914,8.566,92299,0
2013-10-23,8.5446,8.5723,8.5195,8.5588,90773,0
2013-10-24,8.5588,8.6117,8.5588,8.6036,61247,0
2013-10-25,8.5973,8.6648,8.5883,8.6187,126759,0
2013-10-28,8.5973,8.6793,8.5973,8.6339,92768,0
2013-10-29,8.6269,8.6503,8.6036,8.6339,95549,0
2013-10-30,8.6339,8.6339,8.5723,8.6187,56476,0
2013-10-31,8.6187,8.6576,8.6036,8.6339,74598,0
2013-11-01,8.6793,8.6793,8.5883,8.6503,98388,0
2013-11-04,8.6712,8.6793,8.6187,8.6648,78920,0
2013-11-05,8.6412,8.6648,8.5883,8.6339,56158,0
2013-11-06,8.6712,8.6712,8.6036,8.6269,73534,0
2013-11-07,8.6339,8.6412,8.5814,8.6269,40764,0
2013-11-08,8.6648,8.6648,8.55,8.5883,89431,0
2013-11-11,8.6339,8.6339,8.5588,8.6036,24603,0
2013-11-12,8.5883,8.6117,8.5723,8.6036,43990,0
2013-11-13,8.6187,8.6187,8.5588,8.5883,38081,0
2013-11-14,8.6187,8.6187,8.5446,8.5973,48201,0
2013-11-15,8.5723,8.6036,8.55,8.5814,42026,0
2013-11-18,8.5814,8.6117,8.5723,8.5973,40802,0
2013-11-19,8.5973,8.6117,8.566,8.5973,44724,0
2013-11-20,8.6036,8.6187,8.5588,8.5814,42573,0
2013-11-21,8.5883,8.5973,8.5588,8.5723,48539,0
2013-11-22,8.5588,8.6117,8.5588,8.5883,70968,0
2013-11-25,8.5723,8.5973,8.5588,8.5723,74371,0
2013-11-26,8.5883,8.6036,8.566,8.5883,57470,0
2013-11-27,8.5723,8.6117,8.5723,8.6117,50919,0
2013-11-29,8.6503,8.7029,8.6339,8.6412,23047,0
2013-12-02,8.6187,8.6339,8.5814,8.5814,39998,0
2013-12-03,8.5883,8.6187,8.5723,8.5723,41238,0
2013-12-04,8.566,8.6036,8.55,8.5814,45050,0
2013-12-05,8.5723,8.5883,8.55,8.5588,33434,0
2013-12-06,8.6339,8.6339,8.5446,8.5723,114755,0
2013-12-09,8.5973,8.5973,8.5588,8.5883,64387,0
2013-12-10,8.5883,8.5973,8.5588,8.566,139129,0
2013-12-11,8.6126,8.6126,8.5438,8.566,159840,0
2013-12-12,8.5732,8.6045,8.4889,8.5356,89132,0
2013-12-13,8.5267,8.5267,8.4404,8.4492,79932,0
2013-12-16,8.5186,8.5356,8.4641,8.4954,40038,0
2013-12-17,8.4808,8.4889,8.4342,8.4562,79210,0
2013-12-18,8.4404,8.5107,8.4264,8.5107,58779,0
2013-12-19,8.5893,8.5893,8.4641,8.5267,70682,0
2013-12-20,8.4889,8.5732,8.4808,8.5581,159593,0
2013-12-23,8.5814,8.753,8.566,8.753,155625,0
2013-12-24,8.7457,8.7457,8.6045,8.6666,34282,0
2013-12-26,8.6902,8.7139,8.6357,8.6594,68154,0
2013-12-27,8.653,8.6594,8.4492,8.6126,114159,0
2013-12-30,8.5814,8.6902,8.5581,8.6126,162308,0
2013-12-31,8.5893,8.653,8.5491,8.5893,123135,0
2014-01-02,8.5983,8.5983,8.5035,8.5107,74587,0
2014-01-03,8.55,8.566,8.5186,8.566,47171,0
2014-01-06,8.566,8.5893,8.5438,8.5893,66571,0
2014-01-07,8.6357,8.6357,8.5438,8.5814,43383,0
2014-01-08,8.5983,8.6126,8.5356,8.55,49249,0
2014-01-09,8.5814,8.6045,8.5581,8.566,51375,0
2014-01-10,8.5814,8.6278,8.5732,8.6126,44153,0
2014-01-13,8.6357,8.6357,8.566,8.5732,55736,0
2014-01-14,8.6126,8.6126,8.5732,8.5983,104586,0
2014-01-15,8.6206,8.6206,8.5893,8.6045,43461,0
2014-01-16,8.6045,8.6206,8.5893,8.5983,36181,0
2014-01-17,8.6126,8.653,8.5814,8.5983,92868,0
2014-01-21,8.6126,8.644,8.5983,8.6357,49519,0
2014-01-22,8.6831,8.6831,8.6278,8.644,55382,0
2014-01-23,8.644,8.653,8.6045,8.6357,122385,0
2014-01-24,8.6278,8.6357,8.5893,8.5983,89786,0
2014-01-27,8.5893,8.6206,8.5893,8.5983,47497,0
2014-01-28,8.6126,8.6206,8.6045,8.6126,33554,0
2014-01-29,8.5814,8.5983,8.5581,8.566,93006,0
2014-01-30,8.5814,8.5983,8.5581,8.566,53010,0
2014-01-31,8.566,8.5893,8.5581,8.566,61441,0
2014-02-03,8.5893,8.6206,8.5356,8.5581,102310,0
2014-02-04,8.5814,8.5814,8.5438,8.566,46606,0
2014-02-05,8.55,8.5581,8.5356,8.55,49847,0
2014-02-06,8.5732,8.6045,8.5581,8.6045,55292,0
2014-02-07,8.6045,8.6831,8.5814,8.644,65433,0
2014-02-10,8.6594,8.6594,8.6278,8.6357,26998,0
2014-02-11,8.653,8.6902,8.6357,8.653,53136,0
2014-02-12,8.6748,8.7075,8.6206,8.6206,77942,0
2014-02-13,8.6666,8.7075,8.6357,8.644,117558,0
2014-02-14,8.6748,8.6984,8.6357,8.6748,43631,0
2014-02-18,8.6831,8.7075,8.644,8.6666,107060,0
2014-02-19,8.6748,8.6831,8.6357,8.653,117265,0
2014-02-20,8.6594,8.6831,8.644,8.6666,121342,0
2014-02-21,8.6666,8.6984,8.6666,8.6666,65928,0
2014-02-24,8.6902,8.7139,8.6831,8.6902,128566,0
2014-02-25,8.6831,8.753,8.6831,8.7139,118751,0
2014-02-26,8.7075,8.722,8.6748,8.7139,54063,0
2014-02-27,8.6831,8.722,8.6831,8.722,89770,0
2014-02-28,8.722,8.7683,8.722,8.7293,84533,0
2014-03-03,8.7766,8.784,8.7374,8.7766,96664,0
2014-03-04,8.784,8.807,8.784,8.807,83473,0
2014-03-05,8.8309,8.8309,8.8006,8.8236,74275,0
2014-03-06,8.8309,8.8468,8.8236,8.8468,89842,0
2014-03-07,8.8854,8.8854,8.8383,8.8854,106955,0
2014-03-10,8.8854,8.8854,8.8383,8.8781,106549,0
2014-03-11,8.8781,8.8781,8.8468,8.8623,167504,0
2014-03-12,8.8623,8.9086,8.8309,8.8707,237440,0
2014-03-13,8.9021,8.9021,8.8374,8.8458,189270,0
2014-03-14,8.8781,8.8863,8.8061,8.8143,90015,0
2014-03-17,8.8458,8.8707,8.8143,8.8374,81173,0
2014-03-18,8.8707,8.8707,8.83,8.8374,39112,0
2014-03-19,8.8623,8.8863,8.8143,8.83,85529,0
2014-03-20,8.8623,8.8707,8.8143,8.83,275678,0
2014-03-21,8.8623,8.8863,8.8374,8.8623,71666,0
2014-03-24,8.8937,8.8937,8.8218,8.8218,109301,0
2014-03-25,8.8623,8.8707,8.83,8.854,92034,0
2014-03-26,8.8623,8.8781,8.8218,8.8623,121947,0
2014-03-27,8.8458,8.8707,8.8374,8.854,72336,0
2014-03-28,8.854,8.8863,8.8374,8.8374,62049,0
2014-03-31,8.8863,8.8863,8.8458,8.8458,79412,0
2014-04-01,8.854,8.8707,8.8374,8.8623,94710,0
2014-04-02,8.854,8.8863,8.854,8.8707,145085,0
2014-04-03,8.854,8.8623,8.8374,8.854,85545,0
2014-04-04,8.854,8.8623,8.8458,8.8623,33514,0
2014-04-07,8.8623,8.8623,8.8374,8.854,29601,0
2014-04-08,8.8623,8.8623,8.8218,8.8218,48706,0
2014-04-09,8.8061,8.854,8.8061,8.8458,65575,0
2014-04-10,8.854,8.8623,8.7811,8.7976,75168,0
2014-04-11,8.8218,8.8374,8.8061,8.8143,38945,0
2014-04-14,8.8374,8.8374,8.7811,8.7976,62860,0
2014-04-15,8.8143,8.8218,8.7736,8.7976,67162,0
2014-04-16,8.8143,8.8143,8.741,8.7664,67668,0
2014-04-17,8.7492,8.8623,8.7492,8.83,228263,0
2014-04-21,8.8374,8.8458,8.7976,8.8374,76772,0
2014-04-22,8.8458,8.854,8.83,8.8458,22572,0
2014-04-23,8.8374,8.854,8.8061,8.83,27802,0
2014-04-24,8.8623,8.8623,8.8061,8.8374,44112,0
2014-04-25,8.8458,8.854,8.8143,8.8374,24509,0
2014-04-28,8.8374,8.8374,8.8061,8.8374,38994,0
2014-04-29,8.854,8.8863,8.8374,8.8781,50651,0
2014-04-30,8.8863,8.8937,8.8061,8.83,62372,0
2014-05-01,8.8218,8.8781,8.8218,8.8458,55611,0
2014-05-02,8.8623,8.8937,8.8623,8.8937,57236,0
2014-05-05,8.8863,8.9182,8.8707,8.9095,72771,0
2014-05-06,8.9095,8.9095,8.8707,8.8781,50609,0
2014-05-07,8.8863,8.9021,8.8707,8.8863,15785,0
2014-05-08,8.8937,8.9427,8.8863,8.9021,73796,0
2014-05-09,8.9182,8.9182,8.8707,8.8781,59707,0
2014-05-12,8.9182,8.9258,8.8781,8.9182,67831,0
2014-05-13,8.9095,8.9333,8.9021,8.9333,70846,0
2014-05-14,8.9427,8.9427,8.9258,8.9333,57575,0
2014-05-15,8.8218,8.854,8.7492,8.8458,172013,0
2014-05-16,8.8218,8.8458,8.7736,8.7736,165147,0
2014-05-19,8.741,8.7811,8.7021,8.7584,140313,0
2014-05-20,8.7664,8.7664,8.7021,8.7248,285496,0
2014-05-21,8.733,8.741,8.6767,8.7102,167794,0
2014-05-22,8.6548,8.6939,8.5169,8.6939,381951,0
2014-05-23,8.6376,8.7248,8.6376,8.7248,287563,0
2014-05-27,8.6939,8.7248,8.6847,8.7248,173001,0
2014-05-28,8.733,8.733,8.6694,8.7175,160564,0
2014-05-29,8.733,8.733,8.6847,8.7248,179115,0
2014-05-30,8.7248,8.7976,8.7175,8.7811,212009,0
2014-06-02,8.8218,8.83,8.7811,8.8218,131404,0
2014-06-03,8.8218,8.854,8.8061,8.8218,129309,0
2014-06-04,8.8458,8.9021,8.8061,8.8218,114266,0
2014-06-05,8.8374,8.8623,8.7584,8.8458,145899,0
2014-06-06,8.8458,8.8707,8.7895,8.83,72910,0
2014-06-09,8.8623,8.8707,8.83,8.8458,98034,0
2014-06-10,8.8458,8.8781,8.8218,8.8458,105988,0
2014-06-11,8.8781,8.8781,8.8458,8.8781,88070,0
2014-06-12,8.9342,8.9342,8.7791,8.8448,183010,0
2014-06-13,8.8937,8.8937,8.8365,8.8623,79928,0
2014-06-16,8.8365,8.8623,8.8135,8.8291,94437,0
2014-06-17,8.8218,8.8448,8.8051,8.8291,157797,0
2014-06-18,8.8365,8.854,8.8291,8.8448,43468,0
2014-06-19,8.8291,8.8623,8.8291,8.854,117779,0
2014-06-20,8.8623,8.8937,8.8218,8.8623,192111,0
2014-06-23,8.8365,8.8707,8.8218,8.8623,346346,0
2014-06-24,8.8135,8.854,8.8135,8.8218,115130,0
2014-06-25,8.8051,8.8623,8.8051,8.8623,124931,0
2014-06-26,8.8365,8.854,8.8135,8.8365,46261,0
2014-06-27,8.8135,8.8365,8.8051,8.8291,82231,0
2014-06-30,8.8135,8.8365,8.8135,8.8365,102602,0
2014-07-01,8.8291,8.8937,8.8218,8.8623,101932,0
2014-07-02,8.8448,8.8781,8.7968,8.8781,109126,0
2014-07-03,8.8623,8.8937,8.854,8.8707,25707,0
2014-07-07,8.8365,8.8707,8.8365,8.8623,89168,0
2014-07-08,8.8707,8.8707,8.8218,8.8448,58613,0
2014-07-09,8.8448,8.8448,8.8135,8.8291,61103,0
2014-07-10,8.7968,8.8365,8.7876,8.8218,55394,0
2014-07-11,8.8291,8.8291,8.8051,8.8218,38452,0
2014-07-14,8.8291,8.8365,8.8051,8.8218,83406,0
2014-07-15,8.8135,8.8291,8.8051,8.8135,56002,0
2014-07-16,8.8218,8.8291,8.7968,8.7968,62940,0
2014-07-17,8.7876,8.7968,8.772,8.7876,90066,0
2014-07-18,8.7791,8.8051,8.772,8.7968,42351,0
2014-07-21,8.7791,8.8051,8.7791,8.8051,74587,0
2014-07-22,8.8051,8.8291,8.7474,8.7648,103594,0
2014-07-23,8.7648,8.8135,8.7648,8.8135,74126,0
2014-07-24,8.8051,8.8051,8.772,8.8051,55795,0
2014-07-25,8.7791,8.8051,8.7791,8.7968,49207,0
2014-07-28,8.7876,8.7968,8.7791,8.7791,40148,0
2014-07-29,8.7791,8.8051,8.7648,8.7876,102210,0
2014-07-30,8.7648,8.772,8.7648,8.772,50719,0
2014-07-31,8.7565,8.7565,8.7148,8.7148,126740,0
2014-08-01,8.7229,8.7311,8.6656,8.6993,95052,0
2014-08-04,8.6585,8.7085,8.6512,8.6911,50081,0
2014-08-05,8.642,8.7085,8.642,8.6911,129910,0
2014-08-06,8.6512,8.6911,8.6512,8.6656,75219,0
2014-08-07,8.6911,8.6911,8.617,8.642,70933,0
2014-08-08,8.6656,8.6739,8.609,8.6339,96777,0
2014-08-11,8.6339,8.642,8.6017,8.6339,44710,0
2014-08-12,8.6339,8.6656,8.625,8.6656,91830,0
2014-08-13,8.6656,8.6656,8.6512,8.6585,47589,0
2014-08-14,8.642,8.7148,8.6339,8.7148,63605,0
2014-08-15,8.6993,8.7311,8.6739,8.6739,32173,0
2014-08-18,8.6821,8.7393,8.6821,8.7311,37448,0
2014-08-19,8.7229,8.7393,8.7085,8.7311,38343,0
2014-08-20,8.7085,8.7393,8.7085,8.7229,48956,0
2014-08-21,8.7148,8.7474,8.7148,8.7311,37091,0
2014-08-22,8.7229,8.7648,8.7229,8.7393,26231,0
2014-08-25,8.7393,8.7565,8.7311,8.7565,153737,0
2014-08-26,8.7311,8.7474,8.7229,8.7229,76360,0
2014-08-27,8.7148,8.7565,8.7148,8.7474,103005,0
2014-08-28,8.7148,8.7565,8.7148,8.7474,43301,0
2014-08-29,8.7565,8.7565,8.7311,8.7393,23218,0
2014-09-02,8.7311,8.7876,8.7229,8.7648,96597,0
2014-09-03,8.7791,8.7791,8.7311,8.7474,44773,0
2014-09-04,8.7393,8.7876,8.7393,8.7565,54713,0
2014-09-05,8.7393,8.7393,8.7148,8.7393,41185,0
2014-09-08,8.7229,8.7565,8.7229,8.7393,32371,0
2014-09-09,8.7229,8.7393,8.7148,8.7393,52472,0
2014-09-10,8.7229,8.7474,8.7148,8.7393,46672,0
2014-09-11,8.7148,8.7474,8.7085,8.7393,65654,0
2014-09-12,8.7229,8.8309,8.7148,8.7474,182060,0
2014-09-15,8.7311,8.7565,8.7229,8.7393,194665,0
2014-09-16,8.7148,8.7801,8.7148,8.7727,18991,0
2014-09-17,8.7801,8.7801,8.7393,8.7648,31367,0
2014-09-18,8.7648,8.7801,8.7311,8.7727,71103,0
2014-09-19,8.7565,8.7727,8.7311,8.7727,56330,0
2014-09-22,8.7474,8.7886,8.7148,8.7565,51865,0
2014-09-23,8.7075,8.7229,8.6412,8.6656,118910,0
2014-09-24,8.6729,8.7075,8.6322,8.6812,61525,0
2014-09-25,8.6412,8.6812,8.583,8.6412,87550,0
2014-09-26,8.6071,8.6902,8.6071,8.6729,45141,0
2014-09-29,8.6001,8.6576,8.6001,8.6412,22929,0
2014-09-30,8.6984,8.7311,8.6656,8.7148,45389,0
2014-10-01,8.6656,8.6729,8.6233,8.6494,66522,0
2014-10-02,8.6656,8.6729,8.583,8.6656,89235,0
2014-10-03,8.6902,8.7474,8.6729,8.7229,54365,0
2014-10-06,8.7148,8.7393,8.6812,8.6902,48642,0
2014-10-07,8.6984,8.7075,8.6322,8.6656,52642,0
2014-10-08,8.6233,8.6729,8.6153,8.6494,46357,0
2014-10-09,8.6233,8.6322,8.5581,8.583,107393,0
2014-10-10,8.5581,8.6322,8.5418,8.591,34708,0
2014-10-13,8.6153,8.6153,8.4422,8.4422,69313,0
2014-10-14,8.4422,8.451,8.1859,8.3999,105646,0
2014-10-15,8.31,8.451,8.2696,8.4174,142127,0
2014-10-16,8.2348,8.3189,8.1772,8.2278,101884,0
2014-10-17,8.2696,8.3508,8.2696,8.31,20117,0
2014-10-20,8.3762,8.3851,8.2859,8.343,30279,0
2014-10-21,8.3851,8.4579,8.343,8.4422,19296,0
2014-10-22,8.4342,8.5249,8.4174,8.4174,25661,0
2014-10-23,8.4755,8.5249,8.451,8.4579,23866,0
2014-10-24,8.4342,8.4836,8.4342,8.4579,20017,0
2014-10-27,8.451,8.4669,8.451,8.4669,10654,0
2014-10-28,8.4669,8.5079,8.4579,8.4999,40914,0
2014-10-29,8.5491,8.5491,8.5079,8.516,30512,0
2014-10-30,8.4755,8.5249,8.4264,8.516,32085,0
2014-10-31,8.5581,8.583,8.5249,8.5249,151127,0
2014-11-03,8.516,8.6001,8.516,8.5249,62991,0
2014-11-04,8.4928,8.5079,8.4755,8.4928,41522,0
2014-11-05,8.516,8.534,8.4836,8.5079,37780,0
2014-11-06,8.5418,8.5491,8.4928,8.4999,59027,0
2014-11-07,8.4999,8.5491,8.4928,8.5249,38516,0
2014-11-10,8.5079,8.5418,8.5079,8.534,20074,0
2014-11-11,8.5079,8.5418,8.4928,8.516,44829,0
2014-11-12,8.4999,8.583,8.4999,8.534,52780,0
2014-11-13,8.5249,8.566,8.516,8.5491,29012,0
2014-11-14,8.5249,8.5741,8.4999,8.5418,56256,0
2014-11-17,8.5249,8.5581,8.5079,8.5418,70836,0
2014-11-18,8.5418,8.6001,8.534,8.5418,54389,0
2014-11-19,8.534,8.5581,8.5079,8.534,79151,0
2014-11-20,8.5079,8.566,8.5079,8.5491,96213,0
2014-11-21,8.583,8.6153,8.5741,8.5741,45782,0
2014-11-24,8.5581,8.6233,8.5581,8.6001,52369,0
2014-11-25,8.6233,8.6233,8.591,8.6153,50993,0
2014-11-26,8.6071,8.6494,8.6071,8.6494,25688,0
2014-11-28,8.6233,8.6494,8.6233,8.6412,9467,0
2014-12-01,8.6153,8.6153,8.5581,8.591,43518,0
2014-12-02,8.591,8.6233,8.583,8.6233,45551,0
2014-12-03,8.6071,8.6412,8.6071,8.6153,56158,0
2014-12-04,8.6071,8.6071,8.583,8.583,34650,0
2014-12-05,8.5581,8.6153,8.5581,8.6001,34965,0
2014-12-08,8.5741,8.6001,8.5491,8.5491,145259,0
2014-12-09,8.5249,8.534,8.451,8.5079,173757,0
2014-12-10,8.4999,8.5588,8.3744,8.3744,240194,0
2014-12-11,8.3913,8.4747,8.3913,8.4334,62738,0
2014-12-12,8.3832,8.4572,8.3568,8.3832,101202,0
2014-12-15,8.399,8.407,8.3153,8.3327,72215,0
2014-12-16,8.2895,8.3832,8.2895,8.324,85124,0
2014-12-17,8.324,8.4158,8.324,8.4158,98087,0
2014-12-18,8.466,8.55,8.4572,8.55,73973,0
2014-12-19,8.534,8.5839,8.534,8.5588,42492,0
2014-12-22,8.55,8.5588,8.4999,8.55,152109,0
2014-12-23,8.5588,8.5929,8.55,8.5751,101625,0
2014-12-24,8.5751,8.6017,8.5751,8.5839,22319,0
2014-12-26,8.5751,8.617,8.5588,8.5929,39467,0
2014-12-29,8.5839,8.617,8.5751,8.609,78639,0
2014-12-30,8.5839,8.6017,8.5588,8.5929,109610,0
2014-12-31,8.5751,8.5839,8.5428,8.5839,102204,0
2015-01-02,8.6017,8.609,8.55,8.566,50158,0
2015-01-05,8.5428,8.55,8.466,8.516,170541,0
2015-01-06,8.5079,8.5249,8.4572,8.4572,54844,0
2015-01-07,8.4836,8.516,8.4747,8.5079,151574,0
2015-01-08,8.5249,8.6017,8.5249,8.566,21860,0
2015-01-09,8.5588,8.5588,8.516,8.5428,14921,0
2015-01-12,8.55,8.55,8.5079,8.5079,22092,0
2015-01-13,8.55,8.5751,8.4928,8.4928,30076,0
2015-01-14,8.4572,8.4928,8.4246,8.4747,66826,0
2015-01-15,8.4747,8.4836,8.4572,8.4747,6602,0
2015-01-16,8.4928,8.5839,8.466,8.55,89827,0
2015-01-20,8.55,8.5588,8.5249,8.55,12806,0
2015-01-21,8.534,8.5751,8.4747,8.55,23780,0
2015-01-22,8.55,8.609,8.5428,8.609,47330,0
2015-01-23,8.5929,8.5929,8.5588,8.566,45966,0
2015-01-26,8.55,8.6017,8.55,8.55,42144,0
2015-01-27,8.4999,8.566,8.4999,8.534,73084,0
2015-01-28,8.55,8.5588,8.4836,8.4836,53646,0
2015-01-29,8.4999,8.534,8.4747,8.534,35206,0
2015-01-30,8.4999,8.5428,8.4928,8.5079,50265,0
2015-02-02,8.534,8.5588,8.4747,8.516,43177,0
2015-02-03,8.5588,8.5751,8.516,8.5428,44716,0
2015-02-04,8.5588,8.5839,8.534,8.55,66343,0
2015-02-05,8.5588,8.6017,8.5588,8.6017,44321,0
2015-02-06,8.6017,8.617,8.566,8.5839,24426,0
2015-02-09,8.5839,8.6017,8.5588,8.5929,30785,0
2015-02-10,8.6017,8.643,8.566,8.6339,33999,0
2015-02-11,8.625,8.6339,8.5929,8.617,35217,0
2015-02-12,8.617,8.6758,8.5929,8.6675,25989,0
2015-02-13,8.6594,8.6594,8.617,8.6339,45211,0
2015-02-17,8.609,8.6594,8.609,8.6339,23428,0
2015-02-18,8.609,8.6594,8.6017,8.6339,67794,0
2015-02-19,8.643,8.6521,8.625,8.643,18219,0
2015-02-20,8.643,8.6675,8.617,8.6594,29655,0
2015-02-23,8.643,8.6675,8.6339,8.6594,27677,0
2015-02-24,8.6521,8.6758,8.6521,8.6758,24793,0
2015-02-25,8.6594,8.7021,8.6521,8.6675,28268,0
2015-02-26,8.6594,8.6758,8.6521,8.6594,41910,0
2015-02-27,8.6594,8.6758,8.6521,8.6675,46036,0
2015-03-02,8.6594,8.7021,8.6521,8.693,31582,0
2015-03-03,8.6758,8.6838,8.6521,8.6594,46836,0
2015-03-04,8.6675,8.6838,8.625,8.6838,102493,0
2015-03-05,8.6675,8.693,8.6521,8.6758,37540,0
2015-03-06,8.6521,8.6594,8.6339,8.643,31226,0
2015-03-09,8.7021,8.7021,8.6521,8.6758,36468,0
2015-03-10,8.6594,8.6675,8.643,8.643,51484,0
2015-03-11,8.643,8.6758,8.643,8.6675,42190,0
2015-03-12,8.693,8.8106,8.6838,8.7521,34681,0
2015-03-13,8.7521,8.8116,8.7339,8.761,37199,0
2015-03-16,8.7683,8.8116,8.761,8.7776,91062,0
2015-03-17,8.761,8.8199,8.761,8.7683,45060,0
2015-03-18,8.7856,8.8199,8.7776,8.8199,20535,0
2015-03-19,8.7941,8.8365,8.7776,8.7776,26638,0
2015-03-20,8.8033,8.8283,8.7856,8.8283,51869,0
2015-03-23,8.8283,8.8365,8.7941,8.8365,33562,0
2015-03-24,8.8365,8.8365,8.7683,8.7776,67006,0
2015-03-25,8.7856,8.9221,8.761,8.9048,160063,0
2015-03-26,8.854,8.9221,8.8283,8.8881,74633,0
2015-03-27,8.8633,8.8966,8.8448,8.8448,45647,0
2015-03-30,8.8633,8.8881,8.8448,8.8633,24175,0
2015-03-31,8.8633,8.8881,8.8033,8.8033,47660,0
2015-04-01,8.8116,8.8283,8.7856,8.7941,35204,0
2015-04-02,8.7856,8.854,8.7856,8.8283,27460,0
2015-04-06,8.7776,8.8881,8.7776,8.8116,43421,0
2015-04-07,8.8199,8.854,8.8199,8.8365,24076,0
2015-04-08,8.8283,8.854,8.8283,8.8283,25112,0
2015-04-09,8.8283,8.8365,8.8116,8.8283,33764,0
2015-04-10,8.8448,8.8881,8.8365,8.8448,28165,0
2015-04-13,8.854,8.854,8.8199,8.8199,14434,0
2015-04-14,8.8116,8.854,8.8116,8.8283,29337,0
2015-04-15,8.8365,8.8633,8.8365,8.8633,13039,0
2015-04-16,8.8448,8.854,8.8283,8.8448,27742,0
2015-04-17,8.8365,8.8365,8.8116,8.8116,16311,0
2015-04-20,8.8283,8.8633,8.7776,8.8199,52371,0
2015-04-21,8.8199,8.854,8.8116,8.8365,27009,0
2015-04-22,8.8448,8.8716,8.8283,8.8716,36540,0
2015-04-23,8.8633,8.8881,8.8633,8.8881,17014,0
2015-04-24,8.8633,8.8881,8.8633,8.8716,13338,0
2015-04-27,8.8716,8.8881,8.854,8.8633,14786,0
2015-04-28,8.8448,8.879,8.8448,8.8716,28987,0
2015-04-29,8.8633,8.9136,8.8633,8.8881,19714,0
2015-04-30,8.9048,8.9136,8.8633,8.8881,59495,0
2015-05-01,8.9136,8.9221,8.8633,8.879,43536,0
2015-05-04,8.8633,8.8966,8.8633,8.8881,18071,0
2015-05-05,8.9136,8.9136,8.879,8.8881,21123,0
2015-05-06,8.8881,8.9048,8.8716,8.8716,19429,0
2015-05-07,8.8716,8.8966,8.8716,8.879,14259,0
2015-05-08,8.9136,8.9221,8.9048,8.9221,18657,0
2015-05-11,8.9304,8.9304,8.879,8.9048,28750,0
2015-05-12,8.8881,8.9221,8.879,8.9048,31222,0
2015-05-13,8.8966,8.9474,8.8966,8.9474,50813,0
2015-05-14,8.9389,8.981,8.9221,8.9558,43302,0
2015-05-15,8.9474,8.9652,8.9221,8.9304,21966,0
2015-05-18,8.9136,8.9652,8.9136,8.9652,31684,0
2015-05-19,8.9474,8.9474,8.9048,8.9048,9114,0
2015-05-20,8.9048,8.9389,8.9048,8.9221,32388,0
2015-05-21,8.9136,8.9558,8.9136,8.9389,15139,0
2015-05-22,8.9304,8.9558,8.9048,8.9221,35674,0
2015-05-26,8.9048,8.9221,8.8716,8.879,36645,0
2015-05-27,8.8633,8.9221,8.8633,8.9048,40368,0
2015-05-28,8.8716,8.8966,8.8633,8.8966,21466,0
2015-05-29,8.8881,8.9048,8.8633,8.8966,25815,0
2015-06-01,8.879,8.9048,8.8633,8.8966,27142,0
2015-06-02,8.8881,8.9048,8.8881,8.8881,16887,0
2015-06-03,8.9048,8.9136,8.8881,8.8966,18307,0
2015-06-04,8.8881,8.9048,8.854,8.8881,34384,0
2015-06-05,8.8633,8.8633,8.8283,8.8448,27460,0
2015-06-08,8.8033,8.8716,8.8033,8.8283,19833,0
2015-06-09,8.8283,8.854,8.7429,8.8365,21397,0
2015-06-10,8.8633,8.8881,8.854,8.879,133748,0
2015-06-11,8.8881,8.8881,8.854,8.8716,15608,0
2015-06-12,8.8633,8.8966,8.8633,8.8881,19874,0
2015-06-15,8.854,8.8881,8.854,8.8716,33739,0
2015-06-16,8.854,8.8881,8.854,8.879,15368,0
2015-06-17,8.879,8.9229,8.8716,8.8881,26458,0
2015-06-18,8.8966,8.9229,8.879,8.8881,18602,0
2015-06-19,8.879,8.8881,8.879,8.879,29349,0
2015-06-22,8.9056,8.9229,8.8881,8.9229,21724,0
2015-06-23,8.9398,8.9754,8.9314,8.9576,33627,0
2015-06-24,8.9483,8.9576,8.9314,8.9398,66553,0
2015-06-25,8.9754,9.0346,8.8966,8.9314,75335,0
2015-06-26,8.9314,8.9398,8.8966,8.9314,45640,0
2015-06-29,8.879,8.9229,8.879,8.8966,25303,0
2015-06-30,8.8716,8.8716,8.819,8.819,43338,0
2015-07-01,8.8633,8.9576,8.854,8.9483,37552,0
2015-07-02,8.9398,8.983,8.9056,8.9229,39054,0
2015-07-06,8.879,8.9229,8.8716,8.9146,16062,0
2015-07-07,8.8966,8.9398,8.8633,8.879,41713,0
2015-07-08,8.8106,8.9576,8.8106,8.854,70251,0
2015-07-09,8.879,8.879,8.819,8.819,33162,0
2015-07-10,8.8633,8.8881,8.7756,8.8106,98446,0
2015-07-13,8.819,8.9146,8.819,8.8716,28308,0
2015-07-14,8.879,8.9314,8.8355,8.879,62350,0
2015-07-15,8.8716,8.9754,8.8716,8.8881,92312,0
2015-07-16,8.9314,8.9671,8.8633,8.8716,84811,0
2015-07-17,8.8881,8.9483,8.854,8.8716,86891,0
2015-07-20,8.8716,8.9229,8.8716,8.879,42060,0
2015-07-21,8.8966,8.9146,8.8716,8.8716,37668,0
2015-07-22,8.8881,8.9056,8.8716,8.879,33739,0
2015-07-23,8.8881,8.9146,8.8716,8.8716,33625,0
2015-07-24,8.8716,8.9146,8.8448,8.854,33045,0
2015-07-27,8.819,8.879,8.819,8.819,34896,0
2015-07-28,8.819,8.8633,8.7674,8.7756,34084,0
2015-07-29,8.7674,8.8448,8.7674,8.8106,32930,0
2015-07-30,8.7931,8.8448,8.7756,8.8023,12133,0
2015-07-31,8.8355,8.8881,8.8273,8.8273,24957,0
2015-08-03,8.8448,8.8716,8.8448,8.8633,23191,0
2015-08-04,8.8633,8.9146,8.8633,8.8716,25651,0
2015-08-05,8.8881,8.9056,8.879,8.879,10860,0
2015-08-06,8.879,8.9056,8.8716,8.8716,13566,0
2015-08-07,8.8716,8.8881,8.7756,8.819,31429,0
2015-08-10,8.819,8.8881,8.819,8.8633,10514,0
2015-08-11,8.8633,8.8966,8.8355,8.854,31122,0
2015-08-12,8.8355,8.8966,8.7593,8.8106,30390,0
2015-08-13,8.819,8.8448,8.8106,8.8106,10860,0
2015-08-14,8.8106,8.8448,8.8106,8.8355,18372,0
2015-08-17,8.819,8.879,8.8023,8.8106,12248,0
2015-08-18,8.8106,8.854,8.7674,8.7756,39979,0
2015-08-19,8.7931,8.819,8.7931,8.8023,25420,0
2015-08-20,8.8355,8.8355,8.7502,8.7674,20335,0
2015-08-21,8.7674,8.784,8.6712,8.6894,50377,0
2015-08-24,8.516,8.7075,8.3859,8.6107,34717,0
2015-08-25,8.7229,8.7229,8.5428,8.5428,40094,0
2015-08-26,8.6467,8.6984,8.4905,8.5249,25420,0
2015-08-27,8.5249,8.6027,8.507,8.534,38593,0
2015-08-28,8.5249,8.6027,8.5249,8.5679,22879,0
2015-08-31,8.5679,8.6376,8.5679,8.5767,68288,0
2015-09-01,8.5947,8.5947,8.5588,8.5679,41134,0
2015-09-02,8.5857,8.6197,8.55,8.5767,26113,0
2015-09-03,8.5857,8.6286,8.5857,8.6107,32584,0
2015-09-04,8.5857,8.6376,8.5857,8.6107,11323,0
2015-09-08,8.6376,8.7502,8.6376,8.663,21376,0
2015-09-09,8.7148,8.7502,8.6557,8.6557,20568,0
2015-09-10,8.6557,8.7229,8.6557,8.6712,16036,0
2015-09-11,8.6557,8.6712,8.6286,8.6286,35124,0
2015-09-14,8.672,8.7521,8.6107,8.6376,27628,0
2015-09-15,8.6376,8.7085,8.6376,8.664,23306,0
2015-09-16,8.6557,8.7339,8.6557,8.7102,12777,0
2015-09-17,8.6993,8.7691,8.5847,8.6993,24307,0
2015-09-18,8.6902,8.8051,8.6902,8.7429,31833,0
2015-09-21,8.7521,8.8309,8.7521,8.761,30014,0
2015-09-22,8.7248,8.8226,8.7165,8.761,44338,0
2015-09-23,8.7783,8.8484,8.7429,8.796,55594,0
2015-09-24,8.761,8.8135,8.7339,8.8135,81734,0
2015-09-25,8.8393,8.8661,8.7521,8.796,77424,0
2015-09-28,8.796,8.8309,8.6197,8.6376,62155,0
2015-09-29,8.6197,8.7429,8.6197,8.6467,42860,0
2015-09-30,8.672,8.7429,8.6197,8.6197,36040,0
2015-10-01,8.6027,8.6812,8.5231,8.5491,50821,0
2015-10-02,8.5231,8.6107,8.5231,8.5759,35131,0
2015-10-05,8.6027,8.664,8.5938,8.6286,46084,0
2015-10-06,8.6107,8.7521,8.6107,8.7429,23648,0
2015-10-07,8.7165,8.8226,8.7165,8.8226,11597,0
2015-10-08,8.8578,8.8836,8.8309,8.8661,31833,0
2015-10-09,8.9104,9.0064,8.8919,8.9104,58665,0
2015-10-12,8.9011,8.9802,8.8393,8.8393,18773,0
2015-10-13,8.8484,8.9277,8.8484,8.8661,21942,0
2015-10-14,8.8484,8.9011,8.8051,8.8051,36721,0
2015-10-15,8.8309,8.8753,8.8309,8.8578,24329,0
2015-10-16,8.8578,8.9277,8.8051,8.8226,45704,0
2015-10-19,8.8051,8.9104,8.8051,8.8484,23383,0
2015-10-20,8.8309,8.8753,8.8309,8.8393,15958,0
2015-10-21,8.8661,8.9104,8.8661,8.8661,17395,0
2015-10-22,8.8753,8.9718,8.8753,8.9277,17736,0
2015-10-23,8.9455,8.998,8.9192,8.9361,12279,0
2015-10-26,8.9361,8.9455,8.8836,8.8919,37859,0
2015-10-27,8.8836,8.9011,8.8484,8.8578,34109,0
2015-10-28,8.8753,8.8836,8.8578,8.8661,19782,0
2015-10-29,8.8836,8.9011,8.8836,8.8919,20919,0
2015-10-30,8.8919,8.9104,8.8836,8.8836,28762,0
2015-11-02,8.8919,8.9632,8.8919,8.9632,21960,0
2015-11-03,8.9361,8.9632,8.8753,8.8836,107550,0
2015-11-04,8.9011,8.9632,8.8309,8.8393,47605,0
2015-11-05,8.8484,8.8836,8.761,8.796,71738,0
2015-11-06,8.761,8.8226,8.7521,8.761,53321,0
2015-11-09,8.796,8.8051,8.7521,8.7783,39623,0
2015-11-10,8.7783,8.796,8.7521,8.7691,36040,0
2015-11-11,8.7866,8.8051,8.7866,8.8051,22171,0
2015-11-12,8.796,8.8226,8.761,8.7691,31379,0
2015-11-13,8.7521,8.7783,8.7339,8.7339,32630,0
2015-11-16,8.7429,8.7783,8.7429,8.7783,32630,0
2015-11-17,8.7783,8.7866,8.761,8.761,22627,0
2015-11-18,8.7783,8.9104,8.7521,8.8578,61848,0
2015-11-19,8.8753,8.9011,8.796,8.8135,31493,0
2015-11-20,8.8135,8.8578,8.8051,8.8226,46274,0
2015-11-23,8.8578,8.8836,8.8226,8.8226,28423,0
2015-11-24,8.8578,8.8836,8.8226,8.8309,35585,0
2015-11-25,8.8309,8.8919,8.8309,8.8393,23874,0
2015-11-27,8.8393,8.8919,8.8393,8.8393,3525,0
2015-11-30,8.8484,8.8919,8.8226,8.8226,35471,0
2015-12-01,8.8393,8.8661,8.8226,8.8484,42382,0
2015-12-02,8.8309,8.8836,8.796,8.8051,77160,0
2015-12-03,8.8135,8.8484,8.6557,8.7783,61909,0
2015-12-04,8.8135,8.8393,8.796,8.8226,18077,0
2015-12-07,8.7866,8.8135,8.7339,8.7783,52865,0
2015-12-08,8.7339,8.8484,8.7339,8.796,18533,0
2015-12-09,8.7866,8.8403,8.7238,8.7511,51909,0
2015-12-10,8.733,8.8051,8.733,8.742,45195,0
2015-12-11,8.7238,8.7511,8.7067,8.7157,37030,0
2015-12-14,8.7067,8.733,8.6885,8.6974,44682,0
2015-12-15,8.7238,8.7783,8.7067,8.7157,51909,0
2015-12-16,8.7067,8.9662,8.7067,8.8587,109298,0
2015-12-17,8.8762,8.9389,8.8051,8.8937,53812,0
2015-12-18,8.9031,8.9202,8.8587,8.8587,27072,0
2015-12-21,8.8762,8.9567,8.8494,8.8854,49336,0
2015-12-22,8.9474,8.983,8.9202,8.983,49624,0
2015-12-23,8.9923,9.1084,8.9923,9.0552,22261,0
2015-12-24,9.0196,9.0635,9.0018,9.0196,14241,0
2015-12-28,8.9662,9.0731,8.9662,9.0365,12455,0
2015-12-29,9.0635,9.0731,9.0196,9.0196,16718,0
2015-12-30,8.9923,9.0635,8.9923,8.9923,24751,0
2015-12-31,8.9745,9.0552,8.9474,8.9474,27252,0
2016-01-04,8.9031,8.9474,8.8587,8.9086,22450,0
2016-01-05,8.9126,9.1265,8.9126,9.0635,78266,0
2016-01-06,8.983,9.0552,8.9295,8.9662,16965,0
2016-01-07,8.9295,8.983,8.9295,8.9295,24424,0
2016-01-08,8.9567,9.0196,8.9389,8.9662,56805,0
2016-01-11,8.9745,8.9745,8.9031,8.9202,57307,0
2016-01-12,8.9126,8.9474,8.8946,8.9031,28605,0
2016-01-13,8.9031,8.9436,8.7783,8.7866,80006,0
2016-01-14,8.796,8.8403,8.7866,8.8254,53957,0
2016-01-15,8.7157,8.8135,8.6885,8.7157,46062,0
2016-01-19,8.733,8.7691,8.6348,8.6621,360452,0
2016-01-20,8.626,8.6348,8.4509,8.5365,65397,0
2016-01-21,8.4919,8.7866,8.4919,8.7238,61059,0
2016-01-22,8.7602,8.8051,8.6885,8.7067,29436,0
2016-01-25,8.6793,8.7511,8.483,8.483,32780,0
2016-01-26,8.5186,8.742,8.5186,8.733,34382,0
2016-01-27,8.7157,8.7866,8.6621,8.733,51303,0
2016-01-28,8.7691,8.8318,8.742,8.7691,15379,0
2016-01-29,8.796,8.9567,8.796,8.9202,26740,0
2016-02-01,8.8762,8.9389,8.8762,8.9126,19935,0
2016-02-02,8.9126,8.9389,8.8587,8.8781,60032,0
2016-02-03,8.9295,8.9662,8.8051,8.8854,26453,0
2016-02-04,8.8669,8.9295,8.8494,8.8494,53184,0
2016-02-05,8.8669,8.8937,8.8383,8.8383,26678,0
2016-02-08,8.796,8.8669,8.7157,8.742,21724,0
2016-02-09,8.6885,8.796,8.617,8.6838,24911,0
2016-02-10,8.6885,8.733,8.5814,8.626,42435,0
2016-02-11,8.5723,8.7238,8.5723,8.5751,119169,0
2016-02-12,8.617,8.6793,8.6017,8.644,11533,0
2016-02-16,8.733,8.7339,8.644,8.6885,29437,0
2016-02-17,8.7691,8.8135,8.733,8.7783,23390,0
2016-02-18,8.7602,8.8226,8.733,8.7783,42116,0
2016-02-19,8.7619,8.796,8.7238,8.7691,19210,0
2016-02-22,8.8051,8.8494,8.7602,8.7866,29291,0
2016-02-23,8.7691,8.7911,8.7157,8.7157,92418,0
2016-02-24,8.6703,8.7511,8.6348,8.742,26516,0
2016-02-25,8.742,8.8318,8.742,8.8135,24039,0
2016-02-26,8.8403,8.8587,8.796,8.796,18101,0
2016-02-29,8.8051,8.8984,8.8051,8.8403,18123,0
2016-03-01,8.8587,8.9126,8.8403,8.8587,17824,0
2016-03-02,8.8226,8.9389,8.8226,8.9389,17373,0
2016-03-03,8.9389,8.9745,8.9202,8.9389,32086,0
2016-03-04,8.9474,8.983,8.9474,8.9567,14494,0
2016-03-07,8.9745,8.9745,8.7866,8.9389,52330,0
2016-03-08,8.8762,8.9295,8.8669,8.8854,16371,0
2016-03-09,8.8937,8.9295,8.8854,8.9295,13984,0
2016-03-10,8.9474,8.9745,8.9211,8.9295,14235,0
2016-03-11,8.9474,8.9923,8.9474,8.9745,20679,0
2016-03-14,8.9923,9.0374,8.7293,9.0018,28258,0
2016-03-15,8.983,9.0205,8.9662,9.0205,22001,0
2016-03-16,9.0205,9.0355,8.9745,9.0159,38303,0
2016-03-17,9.0289,9.0562,9.0289,9.0562,11470,0
2016-03-18,9.0562,9.0922,8.983,9.0289,32865,0
2016-03-21,9.0468,9.1008,9.0468,9.0855,27246,0
2016-03-22,9.0374,9.1104,9.0374,9.1008,39265,0
2016-03-23,9.0751,9.1008,9.0374,9.0374,36738,0
2016-03-24,9.0018,9.0751,9.0018,9.0289,45634,0
2016-03-28,9.0111,9.1008,9.0111,9.0846,59645,0
2016-03-29,9.0468,9.1104,9.0468,9.0922,49318,0
2016-03-30,9.1104,9.139,9.0655,9.1104,37515,0
2016-03-31,9.1104,9.1293,9.0751,9.1104,32831,0
2016-04-01,9.0655,9.1104,9.0468,9.0922,61099,0
2016-04-04,9.0922,9.0922,9.0374,9.0515,53799,0
2016-04-05,9.0205,9.0515,8.9876,9.0374,52908,0
2016-04-06,9.0205,9.0562,8.9923,9.0468,25035,0
2016-04-07,9.0289,9.0751,8.983,9.0111,20495,0
2016-04-08,9.0374,9.0779,9.0289,9.0562,17181,0
2016-04-11,9.0846,9.2105,9.0468,9.0846,65144,0
2016-04-12,9.0922,9.1742,9.0751,9.139,26294,0
2016-04-13,9.1104,9.1581,9.0655,9.1008,35364,0
2016-04-14,9.0751,9.139,9.0289,9.1008,27861,0
2016-04-15,9.0751,9.1104,9.0289,9.0562,17254,0
2016-04-18,9.0018,9.2192,9.0018,9.1551,67839,0
2016-04-19,9.1104,9.1933,9.1104,9.1437,14846,0
2016-04-20,9.1199,9.1837,9.1104,9.1293,27442,0
2016-04-21,9.1104,9.1742,9.1008,9.1246,44736,0
2016-04-22,9.1475,9.1742,9.1208,9.1646,17938,0
2016-04-25,9.139,9.1646,9.0922,9.139,33218,0
2016-04-26,9.1199,9.1742,9.1199,9.1742,20492,0
2016-04-27,9.1742,9.1742,9.1008,9.1475,13639,0
2016-04-28,9.1199,9.1933,9.1199,9.1293,29171,0
2016-04-29,9.1293,9.1475,9.1008,9.136,40015,0
2016-05-02,9.1199,9.1646,9.1199,9.1646,19434,0
2016-05-03,9.139,9.1742,9.1199,9.1551,10384,0
2016-05-04,9.1475,9.1551,9.1104,9.1104,18044,0
2016-05-05,9.1293,9.1551,9.1199,9.1199,21823,0
2016-05-06,9.1104,9.1646,9.1104,9.1199,17687,0
2016-05-09,9.1104,9.1475,9.0655,9.1008,29676,0
2016-05-10,9.1104,9.1551,9.0922,9.1293,25202,0
2016-05-11,9.1104,9.1551,9.1104,9.1293,28267,0
2016-05-12,9.1199,9.139,9.1008,9.1293,36723,0
2016-05-13,9.1104,9.139,9.1008,9.1008,12564,0
2016-05-16,9.1104,9.1293,9.0751,9.0751,54354,0
2016-05-17,9.0655,9.0846,9.0468,9.0468,65162,0
2016-05-18,9.0468,9.0562,9.0289,9.0289,36858,0
2016-05-19,9.0374,9.059,8.983,9.0205,34824,0
2016-05-20,9.0289,9.0751,9.0289,9.0562,41389,0
2016-05-23,9.0374,9.0655,9.0018,9.0205,42851,0
2016-05-24,9.0289,9.0655,9.0205,9.0374,168763,0
2016-05-25,9.0374,9.1104,9.0374,9.0655,40045,0
2016-05-26,9.0562,9.1199,9.0468,9.0468,18302,0
2016-05-27,9.0655,9.1008,9.0562,9.0562,24234,0
2016-05-31,9.0846,9.1199,9.0751,9.0751,40895,0
2016-06-01,9.0655,9.1104,9.0562,9.0562,14492,0
2016-06-02,9.0562,9.1008,9.0562,9.0655,27080,0
2016-06-03,9.0751,9.1199,9.0751,9.0846,38724,0
2016-06-06,9.0846,9.1475,9.0846,9.1199,52621,0
2016-06-07,9.1104,9.1475,9.1008,9.1104,77984,0
2016-06-08,9.1199,9.1742,9.1199,9.1646,22199,0
2016-06-09,9.1646,9.2192,9.1475,9.1837,29452,0
2016-06-10,9.139,9.2019,9.139,9.139,29331,0
2016-06-13,9.1199,9.1581,9.0846,9.1199,19595,0
2016-06-14,9.1199,9.1752,9.0769,9.0922,22835,0
2016-06-15,9.0836,9.1656,9.0552,9.0645,45069,0
2016-06-16,9.0552,9.1293,9.0458,9.1008,32913,0
2016-06-17,9.0922,9.1895,9.0836,9.0836,17418,0
2016-06-20,9.1293,9.225,9.1293,9.139,32815,0
2016-06-21,9.1561,9.2212,9.1561,9.1942,27377,0
2016-06-22,9.1942,9.2396,9.1799,9.199,22209,0
2016-06-23,9.2028,9.2492,9.1942,9.2124,46519,0
2016-06-24,9.1199,9.2212,9.1104,9.1475,66493,0
2016-06-27,9.0922,9.1475,9.0458,9.1008,65404,0
2016-06-28,9.1008,9.1475,9.0836,9.1104,9346,0
2016-06-29,9.1199,9.1656,9.1199,9.1475,20310,0
2016-06-30,9.1752,9.1752,9.1561,9.1656,26072,0
2016-07-01,9.1475,9.2124,9.1475,9.1656,35347,0
2016-07-05,9.1847,9.2212,9.1494,9.2028,20714,0
2016-07-06,9.1293,9.2212,9.1008,9.1847,29050,0
2016-07-07,9.1847,9.2308,9.1847,9.2038,32075,0
2016-07-08,9.2212,9.2212,9.1847,9.1942,68921,0
2016-07-11,9.1942,9.2192,9.1752,9.2028,45208,0
2016-07-12,9.1942,9.2212,9.1942,9.2212,18041,0
2016-07-13,9.2212,9.2212,9.1847,9.2066,43860,0
2016-07-14,9.2124,9.2202,9.199,9.2124,16533,0
2016-07-15,9.2212,9.2464,9.139,9.2124,44248,0
2016-07-18,9.2212,9.2308,9.1752,9.1847,33234,0
2016-07-19,9.1847,9.2212,9.1752,9.2028,27636,0
2016-07-20,9.2124,9.2212,9.1942,9.2124,25979,0
2016-07-21,9.1942,9.2212,9.1752,9.1923,63067,0
2016-07-22,9.1847,9.2492,9.1847,9.1942,27240,0
2016-07-25,9.2124,9.2308,9.1752,9.1847,46793,0
2016-07-26,9.1847,9.2212,9.1561,9.1819,56705,0
2016-07-27,9.1847,9.2153,9.1656,9.1847,60656,0
2016-07-28,9.1656,9.1914,9.1475,9.1561,38547,0
2016-07-29,9.1847,9.2212,9.1561,9.1656,43220,0
2016-08-01,9.1847,9.1942,9.1475,9.1656,44883,0
2016-08-02,9.1847,9.1942,9.1199,9.1293,39161,0
2016-08-03,9.139,9.2028,9.139,9.1752,27796,0
2016-08-04,9.1752,9.2,9.1656,9.1904,32385,0
2016-08-05,9.1752,9.2076,9.139,9.139,34881,0
2016-08-08,9.1561,9.1742,9.1293,9.1293,56991,0
2016-08-09,9.1656,9.1942,9.1437,9.1447,40632,0
2016-08-10,9.1656,9.1656,9.139,9.139,48950,0
2016-08-11,9.1475,9.1942,9.1475,9.1752,20253,0
2016-08-12,9.1847,9.1847,9.1561,9.1752,42588,0
2016-08-15,9.1656,9.2308,9.1656,9.2124,29619,0
2016-08-16,9.1847,9.2308,9.1847,9.2212,45416,0
2016-08-17,9.2308,9.2308,9.2,9.2124,44773,0
2016-08-18,9.2028,9.2212,9.1475,9.1561,66383,0
2016-08-19,9.1656,9.2028,9.1656,9.2028,37143,0
2016-08-22,9.2124,9.2192,9.1847,9.2192,9347,0
2016-08-23,9.2492,9.2676,9.2124,9.2212,730060,0
2016-08-24,9.2308,9.2396,9.1847,9.2028,376265,0
2016-08-25,9.2028,9.2308,9.2028,9.2308,43376,0
2016-08-26,9.2028,9.2492,9.1942,9.2492,24326,0
2016-08-29,9.2396,9.2676,9.2124,9.2308,43201,0
2016-08-30,9.2212,9.259,9.2212,9.2492,24862,0
2016-08-31,9.2492,9.2812,9.2028,9.2396,81641,0
2016-09-01,9.2396,9.2676,9.1942,9.2492,39934,0
2016-09-02,9.2396,9.257,9.2144,9.2396,46897,0
2016-09-06,9.2308,9.259,9.2124,9.2308,34383,0
2016-09-07,9.2124,9.2308,9.1942,9.2212,45304,0
2016-09-08,9.2212,9.2492,9.2212,9.2464,21025,0
2016-09-09,9.259,9.259,9.2124,9.2124,54244,0
2016-09-12,9.2124,9.2676,9.2124,9.2492,33892,0
2016-09-13,9.2308,9.2356,9.2212,9.2308,18330,0
2016-09-14,9.259,9.3084,9.2308,9.259,45224,0
2016-09-15,9.2396,9.2686,9.2212,9.2396,21837,0
2016-09-16,9.2308,9.2968,9.2308,9.2774,30298,0
2016-09-19,9.287,9.3248,9.2686,9.2774,31569,0
2016-09-20,9.2686,9.3248,9.2686,9.2842,44980,0
2016-09-21,9.2774,9.3336,9.2686,9.3054,41172,0
2016-09-22,9.3248,9.3336,9.2774,9.2968,53242,0
2016-09-23,9.3248,9.3462,9.2686,9.3054,107235,0
2016-09-26,9.2686,9.3152,9.259,9.2686,71236,0
2016-09-27,9.2774,9.3103,9.2774,9.2968,84210,0
2016-09-28,9.2968,9.3054,9.2774,9.2774,22002,0
2016-09-29,9.2968,9.3054,9.2686,9.2754,49449,0
2016-09-30,9.2774,9.3432,9.2774,9.3336,71032,0
2016-10-03,9.3152,9.319,9.287,9.287,54947,0
2016-10-04,9.2968,9.2968,9.259,9.259,40249,0
2016-10-05,9.259,9.3054,9.259,9.3054,16365,0
2016-10-06,9.2968,9.3054,9.2774,9.2968,17732,0
2016-10-07,9.2774,9.3152,9.2686,9.286,34240,0
2016-10-10,9.287,9.3054,9.2774,9.287,24022,0
2016-10-11,9.2774,9.287,9.259,9.259,14700,0
2016-10-12,9.2308,9.2492,9.2124,9.2482,12497,0
2016-10-13,9.1837,9.2396,9.1551,9.2308,43307,0
2016-10-14,9.2308,9.2686,9.1933,9.2212,16404,0
2016-10-17,9.1837,9.2028,9.0149,9.2028,208104,0
2016-10-18,9.1646,9.2396,9.1179,9.1732,18358,0
2016-10-19,9.1933,9.2028,9.1837,9.2028,6880,0
2016-10-20,9.1742,9.1876,9.1466,9.1561,39670,0
2016-10-21,9.1646,9.2492,9.1179,9.2212,31547,0
2016-10-24,9.2396,9.2396,9.1646,9.1742,22160,0
2016-10-25,9.1742,9.2105,9.1179,9.1732,25138,0
2016-10-26,9.1551,9.1742,9.137,9.1742,14829,0
2016-10-27,9.1466,9.1646,9.1179,9.1179,6174,0
2016-10-28,9.0989,9.1275,9.0989,9.0989,14519,0
2016-10-31,9.0808,9.1313,9.0431,9.1189,16724,0
2016-11-01,9.0989,9.1179,9.0808,9.0808,17959,0
2016-11-02,9.0524,9.1179,9.0337,9.0808,17030,0
2016-11-03,9.0808,9.0913,8.9867,9.0337,27897,0
2016-11-04,8.9586,9.0617,8.9586,9.0423,44322,0
2016-11-07,9.0712,9.1466,9.0712,9.0855,51046,0
2016-11-08,9.1084,9.1208,9.0826,9.1084,13469,0
2016-11-09,9.0903,9.1466,9.0903,9.1179,34741,0
2016-11-10,9.1466,9.1933,9.1179,9.1466,42951,0
2016-11-11,9.0431,9.1179,8.9867,9.0903,94327,0
2016-11-14,9.0808,9.1466,9.0759,9.1084,65586,0
2016-11-15,9.0903,9.1313,9.0524,9.1179,50954,0
2016-11-16,9.1179,9.3152,9.1084,9.2028,78684,0
2016-11-17,9.1742,9.2124,9.137,9.2124,39722,0
2016-11-18,9.2124,9.2124,9.1646,9.1646,45949,0
2016-11-21,9.2212,9.2308,9.1179,9.1933,102798,0
2016-11-22,9.1646,9.2396,9.1551,9.2124,54942,0
2016-11-23,9.1933,9.2298,9.1646,9.2212,24646,0
2016-11-25,9.2396,9.2774,9.2279,9.2686,19913,0
2016-11-28,9.2968,9.3533,9.2124,9.2686,45891,0
2016-11-29,9.2212,9.2968,9.2212,9.2774,57361,0
2016-11-30,9.2396,9.2774,9.2124,9.2308,38209,0
2016-12-01,9.2308,9.2492,9.2028,9.2212,33234,0
2016-12-02,9.1646,9.259,9.1646,9.1837,58638,0
2016-12-05,9.2028,9.2212,9.1466,9.1856,224357,0
2016-12-06,9.2028,9.2396,9.1742,9.1837,188262,0
2016-12-07,9.2318,9.2405,9.1837,9.2405,170945,0
2016-12-08,9.1933,9.2444,9.1933,9.2124,65734,0
2016-12-09,9.2405,9.2793,9.2318,9.2502,31898,0
2016-12-12,9.289,9.289,9.2618,9.2793,44200,0
2016-12-13,9.2502,9.3268,9.2502,9.3074,56917,0
2016-12-14,9.2793,9.3364,9.2793,9.2977,56648,0
2016-12-15,9.289,9.3268,9.259,9.2793,39083,0
2016-12-16,9.3074,9.3122,9.2599,9.2686,30718,0
2016-12-19,9.2599,9.3462,9.2599,9.289,76032,0
2016-12-20,9.2793,9.3739,9.2599,9.3641,90145,0
2016-12-21,9.3268,9.3936,9.317,9.3739,27550,0
2016-12-22,9.3838,9.4133,9.3562,9.3641,37493,0
2016-12-23,9.3641,9.3641,9.3462,9.3562,24180,0
2016-12-27,9.3641,9.3936,9.3562,9.3936,46733,0
2016-12-28,9.3936,9.4222,9.3671,9.3739,48566,0
2016-12-29,9.3838,9.4409,9.3838,9.4133,36136,0
2016-12-30,9.431,9.4409,9.3641,9.3838,44379,0
2017-01-03,9.3936,9.431,9.3838,9.4222,36816,0
2017-01-04,9.431,9.4507,9.4133,9.431,68135,0
2017-01-05,9.4222,9.4507,9.4222,9.4291,48238,0
2017-01-06,9.431,9.4409,9.3838,9.4035,65864,0
2017-01-09,9.4133,9.431,9.3838,9.4133,27885,0
2017-01-10,9.4035,9.4222,9.4035,9.4133,20388,0
2017-01-11,9.4222,9.4507,9.4222,9.431,49780,0
2017-01-12,9.431,9.4793,9.4133,9.4606,83586,0
2017-01-13,9.4606,9.4704,9.4419,9.4704,23866,0
2017-01-17,9.4409,9.4704,9.4133,9.4507,29034,0
2017-01-18,9.4222,9.4704,9.4035,9.4222,32293,0
2017-01-19,9.4133,9.4507,9.4133,9.431,23036,0
2017-01-20,9.4409,9.4507,9.4222,9.4468,15175,0
2017-01-23,9.4133,9.4704,9.4133,9.4606,58019,0
2017-01-24,9.4606,9.528,9.4507,9.518,63467,0
2017-01-25,9.518,9.518,9.4793,9.508,47318,0
2017-01-26,9.508,9.518,9.4704,9.508,52206,0
2017-01-27,9.4793,9.508,9.4704,9.4704,45584,0
2017-01-30,9.4606,9.4704,9.4409,9.4507,34529,0
2017-01-31,9.4222,9.4704,9.4222,9.431,17053,0
2017-02-01,9.4606,9.518,9.4409,9.4872,48911,0
2017-02-02,9.4704,9.4793,9.3936,9.4409,38385,0
2017-02-03,9.4891,9.498,9.4409,9.4783,50904,0
2017-02-06,9.4606,9.4793,9.4507,9.4625,26581,0
2017-02-07,9.4704,9.4891,9.4409,9.4537,33866,0
2017-02-08,9.4507,9.4891,9.4507,9.4793,50182,0
2017-02-09,9.4704,9.4793,9.4606,9.4606,47606,0
2017-02-10,9.4793,9.4891,9.4606,9.4793,50209,0
2017-02-13,9.4891,9.536,9.4793,9.4891,171776,0
2017-02-14,9.518,9.536,9.4891,9.528,58584,0
2017-02-15,9.518,9.536,9.498,9.518,57950,0
2017-02-16,9.546,9.565,9.522,9.546,73602,0
2017-02-17,9.565,9.565,9.4891,9.546,36058,0
2017-02-21,9.555,9.603,9.536,9.555,40403,0
2017-02-22,9.555,9.594,9.4714,9.4891,62321,0
2017-02-23,9.498,9.546,9.498,9.546,21636,0
2017-02-24,9.508,9.565,9.498,9.555,25848,0
2017-02-27,9.555,9.585,9.518,9.518,35251,0
2017-02-28,9.546,9.575,9.498,9.508,31371,0
2017-03-01,9.536,9.585,9.508,9.55,38039,0
2017-03-02,9.528,9.546,9.528,9.546,18828,0
2017-03-03,9.536,9.537,9.4793,9.498,26390,0
2017-03-06,9.498,9.546,9.4891,9.546,18700,0
2017-03-07,9.518,9.545,9.4891,9.498,17919,0
2017-03-08,9.528,9.555,9.518,9.518,19415,0
2017-03-09,9.528,9.528,9.4891,9.508,36522,0
2017-03-10,9.518,9.536,9.4891,9.528,23052,0
2017-03-13,9.536,9.536,9.4793,9.536,22450,0
2017-03-14,9.528,9.528,9.4793,9.506,20409,0
2017-03-15,9.518,9.581,9.518,9.581,24741,0
2017-03-16,9.547,9.566,9.547,9.551,17364,0
2017-03-17,9.576,9.576,9.518,9.566,13724,0
2017-03-20,9.537,9.556,9.528,9.528,29426,0
2017-03-21,9.528,9.566,9.498,9.528,30789,0
2017-03-22,9.4891,9.547,9.4793,9.528,34050,0
2017-03-23,9.4891,9.547,9.4891,9.547,29074,0
2017-03-24,9.547,9.552,9.4694,9.4694,34296,0
2017-03-27,9.3818,9.537,9.3818,9.537,41057,0
2017-03-28,9.537,9.605,9.528,9.595,66890,0
2017-03-29,9.576,9.586,9.518,9.518,16480,0
2017-03-30,9.508,9.577,9.508,9.565,8478,0
2017-03-31,9.566,9.57,9.537,9.537,13978,0
2017-04-03,9.576,9.576,9.528,9.537,17456,0
2017-04-04,9.528,9.566,9.508,9.508,22638,0
2017-04-05,9.547,9.556,9.518,9.556,18475,0
2017-04-06,9.547,9.556,9.528,9.537,19429,0
2017-04-07,9.537,9.552,9.518,9.552,16237,0
2017-04-10,9.518,9.547,9.518,9.537,28579,0
2017-04-11,9.547,9.547,9.508,9.537,24117,0
2017-04-12,9.566,9.566,9.547,9.556,27918,0
2017-04-13,9.556,9.556,9.518,9.547,29757,0
2017-04-17,9.518,9.566,9.518,9.566,13297,0
2017-04-18,9.556,9.566,9.537,9.547,27452,0
2017-04-19,9.556,9.576,9.556,9.556,25772,0
2017-04-20,9.547,9.566,9.537,9.566,47138,0
2017-04-21,9.547,9.566,9.547,9.547,37347,0
2017-04-24,9.566,9.58,9.547,9.566,61808,0
2017-04-25,9.556,9.566,9.556,9.566,42513,0
2017-04-26,9.566,9.614,9.556,9.595,140435,0
2017-04-27,9.586,9.663,9.576,9.646,249457,0
2017-04-28,9.654,9.663,9.605,9.663,269395,0
2017-05-01,9.663,9.663,9.614,9.614,153426,0
2017-05-02,9.624,9.673,9.614,9.644,190002,0
2017-05-03,9.624,9.682,9.624,9.654,246077,0
2017-05-04,9.654,9.692,9.634,9.673,169783,0
2017-05-05,9.77,9.799,9.634,9.682,232707,0
2017-05-08,9.712,9.712,9.654,9.682,143805,0
2017-05-09,9.663,9.677,9.654,9.672,21780,0
2017-05-10,9.702,9.702,9.654,9.673,138940,0
2017-05-11,9.692,9.712,9.659,9.663,68848,0
2017-05-12,9.682,9.682,9.634,9.673,165969,0
2017-05-15,9.654,9.702,9.654,9.682,69259,0
2017-05-16,9.663,9.721,9.663,9.712,195630,0
2017-05-17,9.682,9.7,9.634,9.634,88037,0
2017-05-18,9.663,9.702,9.663,9.682,98966,0
2017-05-19,9.673,9.692,9.654,9.663,115298,0
2017-05-22,9.721,9.721,9.663,9.692,175301,0
2017-05-23,9.721,9.731,9.682,9.731,180435,0
2017-05-24,9.692,9.838,9.692,9.74,127291,0
2017-05-25,9.731,9.828,9.731,9.77,240126,0
2017-05-26,9.789,9.828,9.75,9.77,111551,0
2017-05-30,9.808,9.838,9.77,9.818,121593,0
2017-05-31,9.828,9.828,9.789,9.818,86501,0
2017-06-01,9.828,9.886,9.78,9.886,89505,0
2017-06-02,9.847,9.944,9.847,9.934,78354,0
2017-06-05,9.934,9.973,9.896,9.954,61267,0
2017-06-06,9.934,9.954,9.909,9.925,95452,0
2017-06-07,9.954,9.973,9.929,9.944,89649,0
2017-06-08,10.012,10.022,9.934,10.002,75779,0
2017-06-09,10.06,10.06,9.934,10.032,42439,0
2017-06-12,9.964,9.964,9.925,9.954,34931,0
2017-06-13,9.925,10.032,9.925,10.022,44225,0
2017-06-14,10.012,10.071,9.972,10.071,63241,0
2017-06-15,10.012,10.081,10.012,10.032,49006,0
2017-06-16,10.012,10.061,9.992,10.041,131118,0
2017-06-19,10.012,10.13,10.012,10.12,129326,0
2017-06-20,10.13,10.13,10.091,10.11,29392,0
2017-06-21,10.091,10.12,10.051,10.081,244195,0
2017-06-22,10.14,10.14,10.066,10.081,216310,0
2017-06-23,10.071,10.12,10.046,10.081,52394,0
2017-06-26,10.1,10.13,10.022,10.1,58458,0
2017-06-27,10.1,10.14,10.081,10.081,272493,0
2017-06-28,10.11,10.15,10.1,10.13,96581,0
2017-06-29,10.13,10.13,10.049,10.091,57486,0
2017-06-30,10.051,10.13,10.051,10.1,44500,0
2017-07-03,10.081,10.091,9.992,10.061,50247,0
2017-07-05,10.061,10.13,10.022,10.12,38502,0
2017-07-06,10.13,10.13,9.963,10.051,54994,0
2017-07-07,10.032,10.091,10.002,10.061,31226,0
2017-07-10,10.022,10.11,9.992,10.081,73263,0
2017-07-11,10.051,10.091,10.041,10.071,40064,0
2017-07-12,10.051,10.086,10.032,10.081,46981,0
2017-07-13,10.051,10.11,10.032,10.091,52604,0
2017-07-14,10.061,10.1,10.061,10.1,64845,0
2017-07-17,10.071,10.1,10.071,10.091,29833,0
2017-07-18,10.085,10.112,10.061,10.091,56916,0
2017-07-19,10.102,10.102,10.061,10.1,47057,0
2017-07-20,10.13,10.13,10.081,10.091,33741,0
2017-07-21,10.11,10.11,10.081,10.105,25259,0
2017-07-24,10.091,10.14,10.091,10.14,56865,0
2017-07-25,10.1,10.15,10.1,10.15,45062,0
2017-07-26,10.12,10.14,10.12,10.13,13821,0
2017-07-27,10.12,10.155,10.061,10.12,80289,0
2017-07-28,10.11,10.13,10.1,10.109,42769,0
2017-07-31,10.1,10.11,10.091,10.1,22451,0
2017-08-01,10.1,10.14,10.1,10.121,17855,0
2017-08-02,10.14,10.14,10.071,10.11,121838,0
2017-08-03,10.12,10.15,10.081,10.15,21052,0
2017-08-04,10.15,10.15,10.12,10.15,22705,0
2017-08-07,10.1,10.15,10.1,10.15,24195,0
2017-08-08,10.1,10.14,10.091,10.1,18639,0
2017-08-09,10.051,10.12,10.041,10.071,23359,0
2017-08-10,10.1,10.1,9.923,9.923,41905,0
2017-08-11,9.894,10.022,9.677,9.992,18512,0
2017-08-14,9.992,10.051,9.992,10.032,29643,0
2017-08-15,9.992,10.051,9.972,10.022,22336,0
2017-08-16,10.012,10.1,10.012,10.012,20698,0
2017-08-17,10.051,10.1,9.992,10.002,37400,0
2017-08-18,9.963,10.012,9.894,9.963,20931,0
2017-08-21,9.976,10.012,9.953,10.012,15148,0
2017-08-22,9.972,10.061,9.943,10.022,25954,0
2017-08-23,9.982,10.041,9.982,10.012,11704,0
2017-08-24,10.012,10.012,9.992,9.992,4217,0
2017-08-25,10.012,10.032,9.963,10.002,13974,0
2017-08-28,9.972,10.041,9.909,10.041,26279,0
2017-08-29,9.992,10.051,9.992,10.051,5467,0
2017-08-30,10.002,10.051,10.002,10.032,24096,0
2017-08-31,10.012,10.091,10.012,10.091,22057,0
2017-09-01,10.041,10.14,10.041,10.13,28347,0
2017-09-05,10.13,10.14,10.061,10.081,15202,0
2017-09-06,10.043,10.12,10.043,10.12,7024,0
2017-09-07,10.092,10.13,10.091,10.12,9469,0
2017-09-08,10.071,10.12,10.071,10.081,11328,0
2017-09-11,10.051,10.14,10.051,10.12,19494,0
2017-09-12,10.12,10.15,10.1,10.1,22774,0
2017-09-13,10.127,10.14,10.1,10.13,10027,0
2017-09-14,10.19,10.1905,10.15,10.19,26209,0
2017-09-15,10.17,10.1937,10.06,10.1,11685,0
2017-09-18,10.18,10.21,10.11,10.13,23816,0
2017-09-19,10.21,10.21,10.15,10.17,36054,0
2017-09-20,10.21,10.24,10.18,10.19,13619,0
2017-09-21,10.24,10.24,10.15,10.2,25641,0
2017-09-22,10.22,10.22,10.16,10.16,20124,0
2017-09-25,10.15,10.21,10.14,10.21,46602,0
2017-09-26,10.21,10.22,10.165,10.22,34338,0
2017-09-27,10.18,10.2,10.16,10.19,12123,0
2017-09-28,10.15,10.2,10.15,10.2,14406,0
2017-09-29,10.18,10.21,10.18,10.2,20153,0
2017-10-02,10.21,10.21,10.17,10.2,22392,0
2017-10-03,10.24,10.24,10.18,10.22,22951,0
2017-10-04,10.18,10.208,10.17,10.2072,30610,0
2017-10-05,10.2,10.22,10.17,10.19,25518,0
2017-10-06,10.22,10.22,10.1901,10.2,11632,0
2017-10-09,10.25,10.25,10.19,10.23,16920,0
2017-10-10,10.18,10.3,10.18,10.28,51990,0
2017-10-11,10.27,10.3,10.26,10.28,18355,0
2017-10-12,10.28,10.3,10.28,10.3,79867,0
2017-10-13,10.29,10.2986,10.25,10.25,8192,0
2017-10-16,10.23,10.3,10.23,10.3,19598,0
2017-10-17,10.29,10.29,10.23,10.2399,15851,0
2017-10-18,10.25,10.27,10.21,10.27,15547,0
2017-10-19,10.22,10.24,10.22,10.23,5187,0
2017-10-20,10.23,10.2684,10.22,10.24,22588,0
2017-10-23,10.23,10.25,10.21,10.21,20651,0
2017-10-24,10.21,10.29,10.2,10.25,17058,0
2017-10-25,10.2,10.21,10.2,10.21,10773,0
2017-10-26,10.18,10.2,10.15,10.18,27137,0
2017-10-27,10.1899,10.2201,10.16,10.2001,21832,0
2017-10-30,10.1755,10.185,10.11,10.1572,34374,0
2017-10-31,10.12,10.1747,10.1,10.1171,135572,0
2017-11-01,10.11,10.13,10.03,10.03,135417,0
2017-11-02,10.04,10.0899,9.99,10.03,60641,0
2017-11-03,10.03,10.09,10.03,10.08,24690,0
2017-11-06,10.05,10.05,9.98,10.04,23605,0
2017-11-07,9.99,10.08,9.99,10.08,39622,0
2017-11-08,10,10.09,10,10.09,19449,0
2017-11-09,9.99,9.9955,9.9,9.95,40473,0
2017-11-10,9.89,9.91,9.77,9.87,50010,0
