Date,Open,High,Low,Close,Volume,OpenInt
2007-03-27,12.511,12.511,12.511,12.511,0,0
2007-03-28,12.511,12.525,12.511,12.525,410953,0
2007-03-29,12.551,12.613,12.511,12.511,144102,0
2007-03-30,12.535,12.535,12.511,12.511,102391,0
2007-04-02,12.516,12.551,12.511,12.511,13440,0
2007-04-03,12.52,12.563,12.511,12.511,68196,0
2007-04-04,12.535,12.535,12.511,12.535,24511,0
2007-04-05,12.511,12.588,12.511,12.582,27480,0
2007-04-09,12.631,12.631,12.542,12.607,14629,0
2007-04-10,12.618,12.638,12.542,12.563,33009,0
2007-04-11,12.618,12.638,12.546,12.563,39334,0
2007-04-12,12.563,12.613,12.563,12.607,26288,0
2007-04-13,12.625,12.625,12.542,12.601,26684,0
2007-04-16,12.607,12.712,12.607,12.613,47636,0
2007-04-17,12.618,12.704,12.588,12.667,44668,0
2007-04-18,12.638,12.638,12.52,12.592,110102,0
2007-04-19,12.563,12.563,12.511,12.511,108126,0
2007-04-20,12.531,12.631,12.525,12.625,63059,0
2007-04-23,12.613,12.613,12.531,12.531,50806,0
2007-04-24,12.57,12.57,12.511,12.511,86972,0
2007-04-25,12.511,12.551,12.511,12.516,87171,0
2007-04-26,12.546,12.546,12.511,12.511,81240,0
2007-04-27,12.511,12.516,12.511,12.511,63649,0
2007-04-30,12.511,12.516,12.511,12.516,91918,0
2007-05-01,12.516,12.516,12.511,12.511,106147,0
2007-05-02,12.516,12.551,12.511,12.511,41705,0
2007-05-03,12.588,12.625,12.535,12.563,20362,0
2007-05-04,12.588,12.638,12.516,12.531,42698,0
2007-05-07,12.535,12.607,12.535,12.596,27281,0
2007-05-08,12.567,12.57,12.52,12.542,30045,0
2007-05-09,12.52,12.596,12.52,12.592,32810,0
2007-05-10,12.588,12.588,12.354,12.445,61670,0
2007-05-11,12.44,12.511,12.413,12.466,17988,0
2007-05-14,12.511,12.52,12.491,12.5,39136,0
2007-05-15,12.455,12.5,12.314,12.413,47439,0
2007-05-16,12.408,12.44,12.314,12.44,38542,0
2007-05-17,12.424,12.424,12.075,12.299,63449,0
2007-05-18,12.299,12.333,12.115,12.228,97651,0
2007-05-21,12.228,12.293,12.228,12.289,45264,0
2007-05-22,12.283,12.289,12.08,12.08,52582,0
2007-05-23,12.101,12.111,11.915,12.034,72742,0
2007-05-24,12.015,12.029,11.761,11.761,118801,0
2007-05-25,11.736,11.938,11.697,11.92,60486,0
2007-05-29,11.915,12.006,11.554,11.858,133230,0
2007-05-30,11.817,11.891,11.761,11.782,80256,0
2007-05-31,11.869,12.136,11.839,12.126,112079,0
2007-06-01,12.136,12.264,12.015,12.238,73532,0
2007-06-04,12.264,12.264,12.015,12.09,80053,0
2007-06-05,12.09,12.115,12.015,12.115,101205,0
2007-06-06,12.04,12.511,12.015,12.264,108522,0
2007-06-07,12.289,12.289,12.015,12.085,58906,0
2007-06-08,12.136,12.136,12.015,12.034,98242,0
2007-06-11,12.071,12.264,12.034,12.141,71356,0
2007-06-12,12.136,12.264,12.034,12.246,81240,0
2007-06-13,12.02,12.085,11.95,12.034,73336,0
2007-06-14,12.06,12.06,11.883,11.978,62856,0
2007-06-15,11.978,12.096,11.963,12.034,57916,0
2007-06-18,12.052,12.111,11.895,12.071,95671,0
2007-06-19,12.006,12.354,12,12.354,68983,0
2007-06-20,12.314,12.337,12.163,12.214,68000,0
2007-06-21,12.163,12.207,12.01,12.046,68000,0
2007-06-22,12.034,12.06,12.01,12.06,55738,0
2007-06-25,12.052,12.071,11.777,11.843,61871,0
2007-06-26,11.828,11.864,11.611,11.637,92314,0
2007-06-27,11.646,11.787,11.56,11.761,36172,0
2007-06-28,11.761,11.808,11.637,11.787,47636,0
2007-06-29,11.747,12.252,11.66,12.04,115837,0
2007-07-02,12.06,12.196,12.025,12.187,25501,0
2007-07-03,12.214,12.387,12.214,12.357,56335,0
2007-07-05,12.238,12.314,12.152,12.152,34195,0
2007-07-06,12.207,12.258,12.015,12.238,35776,0
2007-07-09,12.238,12.413,12.025,12.289,75316,0
2007-07-10,12.27,12.337,12.111,12.214,35776,0
2007-07-11,12.214,12.264,12.06,12.152,38347,0
2007-07-12,12.182,12.218,12.09,12.218,46649,0
2007-07-13,12.173,12.314,12.111,12.207,57327,0
2007-07-16,12.252,12.289,12.163,12.214,44079,0
2007-07-17,12.252,12.258,12.132,12.136,50806,0
2007-07-18,12.111,12.173,12.015,12.136,62069,0
2007-07-19,12.264,12.264,12.132,12.243,68789,0
2007-07-20,12.214,12.343,12.193,12.228,66416,0
2007-07-23,12.163,12.264,12.122,12.152,106147,0
2007-07-24,12.158,12.158,12.006,12.006,82034,0
2007-07-25,12.034,12.111,11.899,11.975,78476,0
2007-07-26,11.915,11.915,11.508,11.65,150624,0
2007-07-27,11.637,11.682,11.346,11.413,106147,0
2007-07-30,11.387,11.52,11.337,11.52,81636,0
2007-07-31,11.66,11.712,11.514,11.539,50997,0
2007-08-01,11.539,11.539,11.17,11.382,93102,0
2007-08-02,11.413,11.514,11.387,11.479,54950,0
2007-08-03,11.479,11.554,11.231,11.231,63254,0
2007-08-06,11.302,11.302,11.079,11.24,144298,0
2007-08-07,11.217,11.413,11.161,11.413,82231,0
2007-08-08,11.464,11.686,11.437,11.657,68196,0
2007-08-09,11.514,11.577,11.312,11.382,75316,0
2007-08-10,11.363,11.363,11.027,11.131,99427,0
2007-08-13,11.262,11.452,11.19,11.195,59895,0
2007-08-14,11.225,11.225,10.838,10.838,126705,0
2007-08-15,10.846,10.846,10.453,10.461,132241,0
2007-08-16,10.037,10.145,9.3321,10.145,286420,0
2007-08-17,10.564,10.681,10.401,10.643,107335,0
2007-08-20,10.796,10.889,10.72,10.838,59498,0
2007-08-21,10.855,10.862,10.612,10.771,92512,0
2007-08-22,10.862,11.114,10.862,11.027,123744,0
2007-08-23,11.063,11.212,11.018,11.068,82629,0
2007-08-24,11.083,11.282,11.034,11.282,59498,0
2007-08-27,11.432,11.432,11.014,11.038,84010,0
2007-08-28,11.044,11.095,10.63,10.76,101997,0
2007-08-29,10.961,10.991,10.806,10.862,99229,0
2007-08-30,10.878,10.991,10.838,10.905,72941,0
2007-08-31,11.156,11.393,11.121,11.351,87958,0
2007-09-04,11.413,11.611,11.413,11.599,61272,0
2007-09-05,11.56,11.56,11.363,11.56,57327,0
2007-09-06,11.637,11.666,11.539,11.554,37951,0
2007-09-07,11.56,11.56,11.302,11.387,65430,0
2007-09-10,11.437,11.514,11.316,11.489,52972,0
2007-09-11,11.585,11.585,11.437,11.514,86383,0
2007-09-12,11.514,11.565,11.312,11.483,74125,0
2007-09-13,11.495,11.495,11.369,11.403,93302,0
2007-09-14,11.407,11.469,11.297,11.424,48426,0
2007-09-17,11.424,11.424,11.079,11.124,62269,0
2007-09-18,11.212,11.524,11.109,11.449,94881,0
2007-09-19,11.495,11.666,11.312,11.57,211700,0
2007-09-20,11.577,11.581,11.378,11.428,80449,0
2007-09-21,11.363,11.599,11.363,11.594,88360,0
2007-09-24,11.646,11.705,11.514,11.599,177902,0
2007-09-25,11.594,11.64,11.549,11.611,132241,0
2007-09-26,11.657,11.761,11.646,11.747,113660,0
2007-09-27,11.757,11.956,11.757,11.864,103182,0
2007-09-28,11.963,11.989,11.864,11.926,121366,0
2007-10-01,11.761,11.915,11.717,11.908,68000,0
2007-10-02,11.95,11.989,11.813,11.854,82034,0
2007-10-03,11.761,11.869,11.682,11.736,98636,0
2007-10-04,11.747,11.927,11.682,11.804,72153,0
2007-10-05,11.891,12.075,11.891,12.034,67605,0
2007-10-08,12.029,12.052,11.828,11.869,72547,0
2007-10-09,11.938,12.136,11.932,12.111,88360,0
2007-10-10,12.111,12.126,11.95,12.02,93895,0
2007-10-11,12.056,12.258,11.891,11.956,140942,0
2007-10-12,11.963,12.141,11.963,12.107,47044,0
2007-10-15,12.163,12.163,11.854,11.92,100615,0
2007-10-16,11.877,11.877,11.731,11.787,119791,0
2007-10-17,11.742,11.963,11.677,11.813,182051,0
2007-10-18,11.813,12.071,11.813,12.056,92116,0
2007-10-19,12.06,12.06,11.705,11.717,120381,0
2007-10-22,11.7,11.7,11.413,11.611,103972,0
2007-10-23,11.66,12.056,11.66,11.839,328727,0
2007-10-24,11.864,11.908,11.554,11.899,154578,0
2007-10-25,11.891,11.989,11.742,11.978,102987,0
2007-10-26,12.034,12.264,12.034,12.193,171180,0
2007-10-29,12.214,12.511,12.214,12.48,191740,0
2007-10-30,12.413,12.449,12.293,12.387,132442,0
2007-10-31,12.371,12.5,12.321,12.461,215263,0
2007-11-01,12.314,12.314,12.152,12.175,149832,0
2007-11-02,12.136,12.218,11.97,12.182,92903,0
2007-11-05,11.938,11.97,11.797,11.858,81636,0
2007-11-06,11.975,12.04,11.927,12.04,51593,0
2007-11-07,12.056,12.056,11.717,11.717,83021,0
2007-11-08,11.808,11.839,11.469,11.637,101205,0
2007-11-09,11.577,11.581,11.235,11.312,123347,0
2007-11-12,11.049,11.286,10.816,10.838,118598,0
2007-11-13,11.014,11.235,10.957,11.195,164263,0
2007-11-14,11.262,11.387,11.135,11.135,90930,0
2007-11-15,11.038,11.044,10.742,10.785,115439,0
2007-11-16,10.852,10.998,10.777,10.938,96461,0
2007-11-19,11.382,11.382,10.638,10.643,174121,0
2007-11-20,10.76,10.938,10.634,10.811,107926,0
2007-11-21,10.782,10.782,10.285,10.482,153195,0
2007-11-23,10.659,10.687,10.547,10.687,28266,0
2007-11-26,10.736,10.846,10.513,10.528,152601,0
2007-11-27,10.528,10.72,10.513,10.659,136390,0
2007-11-28,10.862,11.06,10.796,11.06,129277,0
2007-11-29,11.109,11.17,10.984,11.156,202017,0
2007-11-30,11.489,11.489,11.175,11.262,88954,0
2007-12-03,11.217,11.302,11.139,11.2,73336,0
2007-12-04,11.161,11.212,11.063,11.18,78278,0
2007-12-05,11.363,11.387,11.063,11.363,119791,0
2007-12-06,11.398,11.66,11.363,11.543,165644,0
2007-12-07,11.585,11.585,11.443,11.535,116231,0
2007-12-10,11.599,11.677,11.531,11.637,142521,0
2007-12-11,11.722,11.808,11.312,11.334,145089,0
2007-12-12,11.56,11.813,11.308,11.483,147462,0
2007-12-13,11.514,11.514,11.265,11.458,84998,0
2007-12-14,11.464,11.464,11.17,11.18,121963,0
2007-12-17,11.063,11.212,10.71,10.731,118009,0
2007-12-18,10.987,10.987,10.687,10.826,131054,0
2007-12-19,10.947,10.947,10.659,10.777,116035,0
2007-12-20,10.862,10.905,10.612,10.71,113460,0
2007-12-21,10.862,10.968,10.785,10.938,159589,0
2007-12-24,10.938,11.185,10.938,11.15,105654,0
2007-12-26,11.235,11.246,11.083,11.18,150310,0
2007-12-27,11.18,11.18,10.799,10.822,129443,0
2007-12-28,10.766,10.978,10.766,10.889,171300,0
2007-12-31,11.003,11.034,10.878,10.933,183807,0
2008-01-02,11.063,11.15,10.928,11.15,115632,0
2008-01-03,11.06,11.351,11.06,11.342,80053,0
2008-01-04,11.374,11.393,11.17,11.22,104370,0
2008-01-07,11.351,11.357,11.079,11.121,108126,0
2008-01-08,11.074,11.302,11.024,11.034,102590,0
2008-01-09,11.124,11.253,10.928,11.253,77089,0
2008-01-10,11.308,11.483,11.156,11.483,135598,0
2008-01-11,11.432,11.458,11.282,11.357,88954,0
2008-01-14,11.508,11.626,11.464,11.57,124807,0
2008-01-15,11.57,11.605,11.256,11.326,131255,0
2008-01-16,11.262,11.432,11.256,11.432,96820,0
2008-01-17,11.524,11.637,11.175,11.387,189372,0
2008-01-18,11.443,11.594,11.265,11.357,170634,0
2008-01-22,11.131,11.17,10.608,11.06,182455,0
2008-01-23,11.18,11.18,10.649,11.044,129862,0
2008-01-24,11.18,11.378,11.135,11.378,123773,0
2008-01-25,11.382,11.774,11.382,11.495,145475,0
2008-01-28,11.514,11.514,11.297,11.432,89905,0
2008-01-29,11.432,11.437,11.131,11.205,77680,0
2008-01-30,11.282,11.282,10.577,10.961,98438,0
2008-01-31,10.902,11.175,10.841,11.156,74720,0
2008-02-01,11.256,11.382,11.053,11.369,72547,0
2008-02-04,11.449,11.458,11.231,11.277,82461,0
2008-02-05,11.334,11.403,11.027,11.079,51399,0
2008-02-06,11.18,11.18,10.625,10.942,101561,0
2008-02-07,10.905,11.024,10.749,10.878,50997,0
2008-02-08,10.852,10.947,10.749,10.912,61276,0
2008-02-11,10.953,11.095,10.442,10.785,138914,0
2008-02-12,10.978,11.003,10.681,10.799,64450,0
2008-02-13,10.902,10.923,10.693,10.76,52117,0
2008-02-14,10.799,10.799,10.371,10.424,53916,0
2008-02-15,10.496,10.664,10.381,10.638,52992,0
2008-02-19,10.724,10.947,10.593,10.902,71012,0
2008-02-20,10.832,10.871,10.612,10.799,89144,0
2008-02-21,10.928,10.953,10.577,10.724,68053,0
2008-02-22,10.777,10.777,10.551,10.551,41879,0
2008-02-25,10.574,10.674,10.574,10.668,54362,0
2008-02-26,10.547,10.76,10.477,10.704,88762,0
2008-02-27,10.777,10.928,10.71,10.846,32418,0
2008-02-28,10.855,10.855,10.569,10.608,56529,0
2008-02-29,10.625,10.625,10.32,10.447,34000,0
2008-03-03,10.396,10.425,10.153,10.198,49216,0
2008-03-04,10.158,10.285,10.037,10.078,77666,0
2008-03-05,10.123,10.268,10.093,10.145,70089,0
2008-03-06,10.14,10.14,9.86,9.989,47276,0
2008-03-07,9.864,9.864,9.677,9.814,50707,0
2008-03-10,9.806,9.814,9.3743,9.4705,59496,0
2008-03-11,9.638,9.77,9.51,9.752,94488,0
2008-03-12,9.789,9.976,9.638,9.663,50817,0
2008-03-13,9.565,9.708,9.4047,9.638,81631,0
2008-03-14,9.712,9.84,9.4911,9.595,88754,0
2008-03-17,9.3586,9.3586,9.0661,9.1926,118598,0
2008-03-18,9.4096,9.588,9.3841,9.4852,46055,0
2008-03-19,9.646,9.682,9.533,9.546,67406,0
2008-03-20,9.613,9.88,9.3321,9.618,159562,0
2008-03-24,9.745,10.061,9.745,9.914,80233,0
2008-03-25,10.067,10.14,9.914,10.083,73532,0
2008-03-26,10.083,10.14,9.982,9.995,47435,0
2008-03-27,10.098,10.111,9.993,10.023,42300,0
2008-03-28,9.965,10.107,9.965,9.993,30440,0
2008-03-31,10.067,10.098,9.989,9.993,29848,0
2008-04-01,10.067,10.148,9.86,10.148,74323,0
2008-04-02,10.219,10.265,10.148,10.184,45084,0
2008-04-03,10.093,10.238,10.087,10.219,49812,0
2008-04-04,10.244,10.304,10.204,10.304,48005,0
2008-04-07,10.346,10.396,10.219,10.32,46704,0
2008-04-08,10.194,10.349,10.168,10.341,53764,0
2008-04-09,10.412,10.412,10.011,10.168,80706,0
2008-04-10,10.244,10.274,10.14,10.219,86163,0
2008-04-11,10.213,10.366,10.208,10.255,72941,0
2008-04-14,10.32,10.32,9.869,10.011,58564,0
2008-04-15,10.244,10.366,10.111,10.148,79069,0
2008-04-16,10.346,10.799,10.346,10.693,133296,0
2008-04-17,10.668,11.003,10.504,10.889,103383,0
2008-04-18,11.105,11.308,10.957,11.144,136842,0
2008-04-21,11.139,11.161,10.947,11.049,37654,0
2008-04-22,11.131,11.131,10.867,10.953,58482,0
2008-04-23,11.003,11.008,10.855,10.891,49357,0
2008-04-24,10.928,10.957,10.782,10.816,68069,0
2008-04-25,10.961,10.961,10.508,10.766,90435,0
2008-04-28,10.878,10.942,10.687,10.898,49183,0
2008-04-29,10.898,10.974,10.63,10.852,94553,0
2008-04-30,10.912,11.008,10.902,10.942,54669,0
2008-05-01,10.991,11.095,10.731,10.947,55653,0
2008-05-02,11.089,11.131,10.891,11.131,41824,0
2008-05-05,11.121,11.124,10.816,10.942,49797,0
2008-05-06,10.938,11.003,10.785,10.998,54883,0
2008-05-07,10.991,10.998,10.681,10.749,81878,0
2008-05-08,10.799,10.998,10.649,10.811,49647,0
2008-05-09,10.785,10.905,10.742,10.749,27229,0
2008-05-12,10.785,10.878,10.625,10.846,45994,0
2008-05-13,10.878,10.898,10.799,10.883,43336,0
2008-05-14,10.953,10.991,10.878,10.902,35321,0
2008-05-15,10.942,10.984,10.832,10.974,44258,0
2008-05-16,10.947,11.121,10.938,11.074,72991,0
2008-05-19,11.074,11.262,11.06,11.231,84557,0
2008-05-20,11.2,11.231,10.953,11.095,57841,0
2008-05-21,11.124,11.124,10.905,11.008,62040,0
2008-05-22,11.027,11.038,10.878,10.953,65897,0
2008-05-23,10.902,10.961,10.878,10.902,54525,0
2008-05-27,10.938,11.049,10.736,10.953,120108,0
2008-05-28,11.003,11.114,10.978,11.034,69505,0
2008-05-29,11.008,11.124,10.905,11.063,58281,0
2008-05-30,11.089,11.131,11.003,11.027,59330,0
2008-06-02,11.003,11.121,10.878,10.957,84612,0
2008-06-03,10.991,11.063,10.902,10.953,51055,0
2008-06-04,10.957,11.121,10.905,10.978,44457,0
2008-06-05,11.053,11.109,11.034,11.105,31230,0
2008-06-06,11.049,11.079,10.928,10.978,44119,0
2008-06-09,11.014,11.014,10.799,10.838,43363,0
2008-06-10,10.687,10.699,10.533,10.649,57238,0
2008-06-11,10.668,10.687,10.477,10.477,67627,0
2008-06-12,10.508,10.508,10.255,10.335,72125,0
2008-06-13,10.381,10.43,10.249,10.405,55020,0
2008-06-16,10.371,10.392,10.296,10.371,65686,0
2008-06-17,10.467,10.467,10.198,10.213,103442,0
2008-06-18,10.208,10.43,10.198,10.289,74790,0
2008-06-19,10.255,10.28,10.175,10.208,61890,0
2008-06-20,10.117,10.226,10.067,10.107,49230,0
2008-06-23,10.053,10.145,9.982,10.14,78503,0
2008-06-24,10.093,10.103,9.86,9.86,86878,0
2008-06-25,9.925,10.023,9.89,9.941,80362,0
2008-06-26,9.919,9.937,9.712,9.864,91370,0
2008-06-27,9.864,9.886,9.613,9.638,99510,0
2008-06-30,9.663,9.763,9.571,9.576,97451,0
2008-07-01,9.3186,9.3507,9.0897,9.208,120212,0
2008-07-02,9.2475,9.2638,9.0256,9.0746,102035,0
2008-07-03,9.1302,9.1302,8.9351,8.9433,32022,0
2008-07-07,9.101,9.101,8.8568,8.9094,197722,0
2008-07-08,8.8632,8.9186,8.7467,8.9186,144452,0
2008-07-09,9.0661,9.0661,8.7877,8.8265,160779,0
2008-07-10,8.8826,8.9499,8.8439,8.8826,76877,0
2008-07-11,8.914,9.0501,8.8173,8.8687,92464,0
2008-07-14,8.97,8.9804,8.8173,8.8265,130283,0
2008-07-15,8.7332,8.7877,8.5043,8.6362,180219,0
2008-07-16,8.6919,8.9094,8.5636,8.9038,160508,0
2008-07-17,9.0812,9.3841,8.97,9.259,123903,0
2008-07-18,9.3507,9.3802,9.1926,9.3586,75234,0
2008-07-21,9.4666,9.565,9.4666,9.51,94789,0
2008-07-22,9.521,9.67,9.497,9.67,111992,0
2008-07-23,9.712,9.956,9.712,9.825,133528,0
2008-07-24,9.814,9.869,9.3625,9.4852,64602,0
2008-07-25,9.546,9.565,9.3949,9.4803,59105,0
2008-07-28,9.4597,9.4666,9.157,9.2225,39605,0
2008-07-29,9.2638,9.2984,9.1532,9.2984,39776,0
2008-07-30,9.391,9.4852,9.3547,9.4312,47986,0
2008-07-31,9.4194,9.4342,9.1878,9.259,70620,0
2008-08-01,9.2273,9.2273,9.0746,9.1349,36098,0
2008-08-04,9.1484,9.1484,8.9992,9.0303,52855,0
2008-08-05,9.036,9.1878,8.9851,9.1265,70174,0
2008-08-06,9.1618,9.527,9.1532,9.4852,107126,0
2008-08-07,9.3949,9.4047,9.2031,9.284,83824,0
2008-08-08,9.181,9.2369,9.101,9.2119,109281,0
2008-08-11,9.2475,9.3272,9.2119,9.2417,70794,0
2008-08-12,9.284,9.284,9.1058,9.1265,51660,0
2008-08-13,9.0596,9.0596,8.9296,8.9851,41344,0
2008-08-14,9.0256,9.101,9.019,9.0303,38657,0
2008-08-15,8.9737,9.0256,8.9387,8.9954,21546,0
2008-08-18,9.0049,9.0105,8.8632,8.9038,60990,0
2008-08-19,8.7877,8.7877,8.6919,8.7215,48436,0
2008-08-20,8.8319,8.9186,8.8228,8.8632,61506,0
2008-08-21,8.8632,8.8687,8.8135,8.8568,49439,0
2008-08-22,8.9351,8.9851,8.8265,8.8881,63737,0
2008-08-25,8.9038,8.9296,8.7924,8.8265,72095,0
2008-08-26,8.8439,8.8439,8.6406,8.7767,53418,0
2008-08-27,8.9038,8.9038,8.8265,8.8522,48521,0
2008-08-28,8.8788,9.0869,8.8788,9.0303,52682,0
2008-08-29,9.036,9.0728,8.9804,8.9954,26159,0
2008-09-02,9.0501,9.0501,8.7877,8.8173,29751,0
2008-09-03,8.8522,8.8522,8.5707,8.6668,37641,0
2008-09-04,8.6451,8.6451,8.4031,8.4031,41058,0
2008-09-05,8.3325,8.3325,8.1694,8.2407,68836,0
2008-09-08,8.5501,8.656,8.4127,8.4779,105493,0
2008-09-09,8.4746,8.4746,8.221,8.2305,103456,0
2008-09-10,8.336,8.336,8.0686,8.1051,83608,0
2008-09-11,8.043,8.084,7.9269,8.0339,44589,0
2008-09-12,8.1298,8.1694,8.0737,8.1551,67470,0
2008-09-15,7.9328,7.9738,7.5883,7.7052,54491,0
2008-09-16,7.3614,7.4921,7.2085,7.4866,191031,0
2008-09-17,7.3862,7.3964,6.6269,6.7034,221875,0
2008-09-18,6.8143,6.896,6.2732,6.7586,204740,0
2008-09-19,7.1836,7.4569,7.1074,7.2388,155562,0
2008-09-22,7.3363,7.5232,7.2842,7.3152,143468,0
2008-09-23,7.2887,7.3199,7.1589,7.2336,58147,0
2008-09-24,7.2289,7.2699,7.2245,7.2289,55336,0
2008-09-25,7.2448,7.4368,7.2448,7.3614,57476,0
2008-09-26,7.2842,7.3107,7.1744,7.1744,59087,0
2008-09-29,7.0824,7.0824,6.4757,6.4757,73560,0
2008-09-30,6.5309,6.7034,6.5309,6.7034,60728,0
2008-10-01,6.7788,6.8709,6.7788,6.8709,158474,0
2008-10-02,6.896,7.0119,6.8099,6.8903,167812,0
2008-10-03,7.0824,7.0824,6.7843,6.8294,93967,0
2008-10-06,6.4501,6.4501,6.086,6.1872,282561,0
2008-10-07,6.2277,6.3689,6.1569,6.263,189383,0
2008-10-08,6.0708,6.0708,5.6153,5.7926,275648,0
2008-10-09,5.8582,5.9949,5.8178,5.919,266443,0
2008-10-10,5.4638,5.5144,4.8009,5.1196,184008,0
2008-10-13,5.2362,7.1478,5.2209,6.8041,151244,0
2008-10-14,7.1074,7.1074,6.4757,6.4757,86926,0
2008-10-15,6.3488,6.3793,5.7975,5.7975,48392,0
2008-10-16,5.7216,5.8985,5.4687,5.8432,89578,0
2008-10-17,5.6409,6.0656,5.6356,6,46623,0
2008-10-20,6.0201,6.6017,5.9746,6.6017,112674,0
2008-10-21,6.526,6.7788,6.3997,6.4501,80838,0
2008-10-22,6.2478,6.2732,6.0252,6.1771,47780,0
2008-10-23,6.1771,6.1771,6.0656,6.096,156926,0
2008-10-24,5.8686,5.8985,5.504,5.8178,85920,0
2008-10-27,5.5898,5.5898,5.2564,5.2564,96092,0
2008-10-28,5.3372,5.4536,4.9323,5.2308,80694,0
2008-10-29,5.312,5.4787,5.2816,5.3523,45714,0
2008-10-30,5.3625,5.6306,5.3625,5.5649,69139,0
2008-10-31,5.7015,5.7115,5.5548,5.5851,40575,0
2008-11-03,5.747,5.8482,5.7368,5.8076,22146,0
2008-11-04,6.0201,6.1569,5.929,6.1466,43130,0
2008-11-05,6.2226,6.2324,6.1517,6.1517,57265,0
2008-11-06,6.4501,6.4501,5.58,5.6003,35096,0
2008-11-07,5.6256,5.6864,5.6153,5.6864,52880,0
2008-11-10,5.8482,5.8837,5.8432,5.8432,104447,0
2008-11-11,5.7571,5.7571,5.5144,5.5144,38121,0
2008-11-12,5.3928,5.4787,5.2463,5.4385,139406,0
2008-11-13,5.2663,5.5344,5.1397,5.5344,61995,0
2008-11-14,5.5144,5.5243,5.4181,5.484,29451,0
2008-11-17,5.2057,5.5599,5.1044,5.1551,70367,0
2008-11-18,5.0589,5.0843,4.8062,4.8062,72640,0
2008-11-19,4.7403,4.8062,4.7351,4.7552,88727,0
2008-11-20,4.4923,4.5784,4.214,4.376,142352,0
2008-11-21,4.3255,4.452,4.3001,4.4012,108308,0
2008-11-24,4.5478,4.7552,4.5277,4.7351,148350,0
2008-11-25,4.6797,4.9475,4.6797,4.725,97552,0
2008-11-26,4.5936,4.9123,4.5936,4.9022,61667,0
2008-11-28,4.9022,4.9781,4.8971,4.9781,28399,0
2008-12-01,4.72,4.8566,4.72,4.8312,80535,0
2008-12-02,4.8159,5.0336,4.811,4.8363,34442,0
2008-12-03,4.6492,4.867,4.6441,4.867,47621,0
2008-12-04,4.7098,4.8515,4.6797,4.6797,47488,0
2008-12-05,4.6797,4.8062,4.4923,4.7302,156188,0
2008-12-08,5.0388,5.1805,5.0286,5.1602,136249,0
2008-12-09,5.0843,5.1955,5.0843,5.1853,109989,0
2008-12-10,5.312,5.413,5.2967,5.413,163986,0
2008-12-11,5.3979,5.4385,5.2865,5.3423,100503,0
2008-12-12,5.3423,5.3423,4.9882,5.327,113448,0
2008-12-15,5.3171,5.3828,5.2766,5.3574,94946,0
2008-12-16,5.312,5.5649,5.2564,5.484,80332,0
2008-12-17,5.4587,5.6053,5.3928,5.6003,55419,0
2008-12-18,6.1063,6.1063,5.5548,5.6659,105890,0
2008-12-19,5.6053,5.7571,5.484,5.7419,81043,0
2008-12-22,5.6409,5.7672,5.4434,5.5194,60412,0
2008-12-23,5.58,5.7064,5.4283,5.4385,89800,0
2008-12-24,5.489,5.6913,5.3372,5.5243,67956,0
2008-12-26,5.5649,5.6256,5.3372,5.5649,61079,0
2008-12-29,5.3372,5.5396,5.3372,5.4181,116962,0
2008-12-30,5.4484,5.6458,5.4484,5.6153,85806,0
2008-12-31,6.1112,6.1112,5.5748,5.7419,114071,0
2009-01-02,5.7724,5.8887,5.6003,5.8887,42358,0
2009-01-05,5.8381,6.0353,5.8227,6.0303,70308,0
2009-01-06,6.0252,6.1012,5.9392,6.0708,53925,0
2009-01-07,6.1719,6.1719,5.919,5.9848,60140,0
2009-01-08,5.7724,5.8279,5.6864,5.8076,40386,0
2009-01-09,5.8178,5.8178,5.5898,5.6256,52846,0
2009-01-12,5.6256,5.6256,5.4787,5.4991,35187,0
2009-01-13,5.4181,5.4941,5.403,5.4941,52843,0
2009-01-14,5.413,5.5748,5.3979,5.4638,100239,0
2009-01-15,5.413,5.4181,5.2917,5.2917,48329,0
2009-01-16,5.3423,5.5445,5.3423,5.4536,171838,0
2009-01-20,5.4638,5.4638,5.2865,5.4181,110096,0
2009-01-21,5.408,5.489,5.3523,5.489,107821,0
2009-01-22,5.5396,5.5851,5.413,5.5144,123178,0
2009-01-23,5.3625,5.3828,5.312,5.3321,36896,0
2009-01-26,5.3625,5.4434,5.3171,5.3625,39228,0
2009-01-27,5.4334,5.4334,5.312,5.3625,45192,0
2009-01-28,5.3878,5.6306,5.3625,5.6053,73110,0
2009-01-29,5.5144,5.5898,5.408,5.4587,33946,0
2009-01-30,5.3878,5.4587,5.3523,5.4385,48880,0
2009-02-02,5.3828,5.4638,5.312,5.3625,57459,0
2009-02-03,5.3724,5.6003,5.3472,5.57,39291,0
2009-02-04,5.5548,5.6713,5.5548,5.5649,25394,0
2009-02-05,5.5599,5.6003,5.4787,5.4941,33117,0
2009-02-06,5.5649,5.6913,5.5649,5.6659,52989,0
2009-02-09,5.6409,5.8024,5.6356,5.7724,75086,0
2009-02-10,5.7772,5.7926,5.6409,5.6814,62807,0
2009-02-11,5.6713,5.7318,5.5649,5.6103,50829,0
2009-02-12,5.484,5.57,5.3878,5.4434,84339,0
2009-02-13,5.57,5.6053,5.57,5.5898,77693,0
2009-02-17,5.413,5.413,5.054,5.2362,146118,0
2009-02-18,5.312,5.4638,5.2816,5.4484,107387,0
2009-02-19,5.489,5.4991,5.3018,5.312,67969,0
2009-02-20,5.1551,5.2463,5.1551,5.2007,72642,0
2009-02-23,5.1955,5.2564,5.1853,5.1853,106092,0
2009-02-24,5.0843,5.2611,5.0589,5.226,111025,0
2009-02-25,5.2158,5.2611,5.1196,5.2108,66119,0
2009-02-26,5.1602,5.2108,5.1348,5.1449,108733,0
2009-02-27,5.054,5.2463,5.054,5.1498,69754,0
2009-03-02,4.9833,5.054,4.6895,4.7351,177405,0
2009-03-03,4.7656,4.7908,4.7503,4.7807,154358,0
2009-03-04,4.8566,5.0086,4.8566,4.9022,78517,0
2009-03-05,4.8312,4.8819,4.8312,4.8767,68311,0
2009-03-06,4.9577,4.9577,4.7503,4.7604,63791,0
2009-03-09,4.6895,4.7403,4.6895,4.725,69668,0
2009-03-10,4.7959,4.9882,4.7959,4.9475,92801,0
2009-03-11,4.9833,5.0843,4.9781,5.0639,93932,0
2009-03-12,5.0135,5.226,4.9273,5.2007,100192,0
2009-03-13,5.2209,5.2564,5.1853,5.2362,26718,0
2009-03-16,5.2865,5.3979,5.2409,5.2611,39061,0
2009-03-17,5.3067,5.3372,5.2158,5.2611,29756,0
2009-03-18,5.2715,5.413,5.2308,5.413,59253,0
2009-03-19,5.3523,5.4484,5.3321,5.4181,51601,0
2009-03-20,5.403,5.403,5.2766,5.3171,37786,0
2009-03-23,5.504,5.6965,5.4638,5.6965,70679,0
2009-03-24,5.8686,5.8686,5.6409,5.8381,78321,0
2009-03-25,5.9442,5.9442,5.8178,5.8482,76622,0
2009-03-26,5.9746,6.1112,5.8482,5.8634,105488,0
2009-03-27,5.8686,5.8736,5.7823,5.7823,21189,0
2009-03-30,5.6965,5.8686,5.5344,5.8279,93059,0
2009-03-31,5.9546,5.9949,5.8279,5.9949,77637,0
2009-04-01,5.6713,5.6913,5.57,5.6103,31329,0
2009-04-02,5.6965,5.8178,5.6965,5.747,76995,0
2009-04-03,5.7672,5.8279,5.7267,5.8279,62100,0
2009-04-06,5.7975,5.8381,5.7975,5.8076,49636,0
2009-04-07,5.7419,5.752,5.661,5.747,43783,0
2009-04-08,5.7823,5.8887,5.6713,5.7267,35238,0
2009-04-09,5.919,5.919,5.7823,5.8178,45387,0
2009-04-13,5.8634,6.0252,5.8432,6.01,43850,0
2009-04-14,6.0049,6.0049,5.8937,5.9595,39065,0
2009-04-15,6.0607,6.0607,5.9442,6.0201,47728,0
2009-04-16,6.0607,6.096,6.0201,6.091,90532,0
2009-04-17,6.0708,6.2579,6.0708,6.2478,118327,0
2009-04-20,6.096,6.1719,6.0201,6.1466,110022,0
2009-04-21,6.0201,6.1112,6.01,6.0809,80587,0
2009-04-22,5.9442,6.0758,5.9442,6.0404,45248,0
2009-04-23,6.096,6.1112,5.9949,6,44218,0
2009-04-24,6.1214,6.1667,6.0758,6.1667,68352,0
2009-04-27,6.096,6.1163,5.9848,6.0809,28189,0
2009-04-28,5.9696,5.9696,5.9494,5.9595,60369,0
2009-04-29,6.0201,6.2123,6.0201,6.1262,65809,0
2009-04-30,6.2732,6.3188,5.9392,6.1719,77130,0
2009-05-01,6.1719,6.3238,6.1063,6.3238,41207,0
2009-05-04,6.4451,6.739,6.4299,6.723,81232,0
2009-05-05,6.6783,6.774,6.5763,6.739,100014,0
2009-05-06,6.774,6.774,6.6783,6.7034,79926,0
2009-05-07,6.7991,6.8041,6.4906,6.5763,114155,0
2009-05-08,6.6017,6.6676,6.5513,6.5868,122057,0
2009-05-11,6.5363,6.6071,6.344,6.526,200999,0
2009-05-12,6.5464,6.5868,6.4952,6.5763,36515,0
2009-05-13,6.3488,6.5763,6.3488,6.4046,74864,0
2009-05-14,6.4098,6.5111,6.4098,6.5006,44092,0
2009-05-15,6.4501,6.6017,6.4299,6.5213,54304,0
2009-05-18,6.688,6.7788,6.6579,6.774,39705,0
2009-05-19,6.8493,6.9304,6.7942,6.8903,47702,0
2009-05-20,6.9356,7.0066,6.8601,6.9304,108147,0
2009-05-21,6.8851,6.8903,6.7942,6.8242,52638,0
2009-05-22,6.8752,6.9046,6.8351,6.8652,124275,0
2009-05-26,6.8351,6.8903,6.7586,6.8851,133524,0
2009-05-27,6.8143,7.1332,6.8143,7.0978,152997,0
2009-05-28,7.1332,7.1531,6.9606,7.1382,160240,0
2009-05-29,7.2448,7.3107,7.1836,7.2842,119270,0
2009-06-01,7.5526,7.6078,7.5526,7.5776,168031,0
2009-06-02,7.5481,7.5526,7.5131,7.5434,109225,0
2009-06-03,7.4866,7.5434,7.4866,7.4974,64535,0
2009-06-04,7.3107,7.4974,7.3107,7.4727,141325,0
2009-06-05,7.602,7.602,7.5168,7.5635,80673,0
2009-06-08,7.5434,7.5434,6.7788,7.3499,117805,0
2009-06-09,7.3499,7.3964,7.3499,7.3659,73191,0
2009-06-10,7.3402,7.4921,7.3402,7.4461,58026,0
2009-06-11,7.5168,7.6132,7.5168,7.5776,119720,0
2009-06-12,7.5883,7.5883,7.4421,7.4866,95043,0
2009-06-15,7.4212,7.4267,7.3199,7.4017,88153,0
2009-06-16,7.3402,7.3614,7.2699,7.3251,51241,0
2009-06-17,7.2592,7.2804,7.123,7.189,68503,0
2009-06-18,7.2448,7.2448,7.1382,7.1382,78424,0
2009-06-19,7.1382,7.3107,7.1382,7.2592,95994,0
2009-06-22,7.2137,7.3199,7.1332,7.1382,96713,0
2009-06-23,7.0574,7.1332,6.7942,7.0213,134094,0
2009-06-24,6.9606,7.1934,6.9567,7.1433,104688,0
2009-06-25,7.1531,7.3402,7.1531,7.3062,109782,0
2009-06-26,7.3062,7.5333,7.2842,7.4866,102807,0
2009-06-29,7.5131,7.5131,7.4421,7.4866,156983,0
2009-06-30,7.3402,7.3455,7.1633,7.2592,79134,0
2009-07-01,7.2592,7.2842,7.2245,7.2804,108802,0
2009-07-02,7.2555,7.3152,7.0824,7.1332,88054,0
2009-07-06,7.1433,7.1478,7.0574,7.1074,78579,0
2009-07-07,7.0978,7.0978,6.8294,6.8351,68774,0
2009-07-08,6.9009,6.9102,6.688,6.739,150224,0
2009-07-09,6.774,6.971,6.774,6.9304,76815,0
2009-07-10,6.896,6.971,6.7942,6.8601,99151,0
2009-07-13,6.5922,6.8192,6.5763,6.8143,99192,0
2009-07-14,6.8851,6.9567,6.8652,6.9462,84419,0
2009-07-15,7.1332,7.2804,7.1279,7.2804,100425,0
2009-07-16,7.4461,7.4461,7.2199,7.3706,189128,0
2009-07-17,7.4368,7.4421,7.3964,7.4421,118192,0
2009-07-20,7.5831,7.6493,7.5635,7.6078,264869,0
2009-07-21,7.6692,7.6747,7.4174,7.4617,111779,0
2009-07-22,7.4921,7.5481,7.4617,7.4866,87545,0
2009-07-23,7.6332,7.6379,7.5883,7.5941,187873,0
2009-07-24,7.6493,7.694,7.6197,7.6692,198295,0
2009-07-27,7.7188,7.7906,7.7188,7.7906,94850,0
2009-07-28,7.8518,7.8518,7.6996,7.7355,235731,0
2009-07-29,7.6635,7.6692,7.5434,7.6635,250732,0
2009-07-30,7.6996,7.7708,7.6996,7.7052,144905,0
2009-07-31,7.8212,7.8766,7.7602,7.8155,116410,0
2009-08-03,7.9485,7.9689,7.8965,7.9328,140699,0
2009-08-04,7.9376,8.0183,7.9376,7.9624,173084,0
2009-08-05,7.9178,7.9178,7.73,7.8364,117755,0
2009-08-06,7.982,7.982,7.8561,7.9689,120157,0
2009-08-07,7.9178,7.9178,7.8668,7.8923,256018,0
2009-08-10,7.9178,7.9178,7.8212,7.8618,103912,0
2009-08-11,7.8313,7.8518,7.8155,7.8518,96986,0
2009-08-12,7.7962,7.7962,7.6747,7.7413,219806,0
2009-08-13,7.9689,7.9689,7.7803,7.8766,104378,0
2009-08-14,7.9015,7.9376,7.7755,7.9328,70207,0
2009-08-17,7.6884,7.7555,7.6132,7.6493,159429,0
2009-08-18,7.7253,7.7253,7.6556,7.7156,158369,0
2009-08-19,7.6692,7.7188,7.6556,7.6884,144638,0
2009-08-20,7.7253,7.8874,7.7253,7.8413,117813,0
2009-08-21,7.8212,7.8668,7.7755,7.801,241630,0
2009-08-24,7.9123,8.0487,7.9123,7.9986,143512,0
2009-08-25,8.0127,8.0183,7.8264,8.0085,159451,0
2009-08-26,8.0291,8.0487,7.982,7.9986,163518,0
2009-08-27,7.982,7.9879,7.9376,7.9879,54556,0
2009-08-28,8.0737,8.0737,7.8766,8.0044,57486,0
2009-08-31,7.9517,7.9517,7.8413,7.8518,101320,0
2009-09-01,7.9178,8.0127,7.8313,7.8816,133683,0
2009-09-02,7.8053,7.8518,7.7602,7.8212,109031,0
2009-09-03,7.9178,8.0085,7.9178,8.0085,89905,0
2009-09-04,8.084,8.1101,8.0339,8.0805,148530,0
2009-09-08,8.221,8.3474,8.0941,8.3421,120461,0
2009-09-09,8.3325,8.4431,8.3177,8.4431,168647,0
2009-09-10,8.3832,8.5339,8.3832,8.5339,182576,0
2009-09-11,8.5546,8.6255,8.5241,8.6255,167601,0
2009-09-14,8.4746,8.5636,8.4431,8.5146,107029,0
2009-09-15,8.5077,8.595,8.5077,8.5896,105867,0
2009-09-16,8.7053,8.8522,8.6963,8.8265,173238,0
2009-09-17,8.8522,8.9889,8.7832,8.8991,182880,0
2009-09-18,8.8265,8.8788,8.7712,8.8228,124877,0
2009-09-21,8.7877,8.8173,8.7269,8.8173,83418,0
2009-09-22,8.8752,8.9094,8.8439,8.9094,179637,0
2009-09-23,8.8937,9.0105,8.8881,8.9387,180348,0
2009-09-24,8.9094,8.9296,8.7573,8.7767,168685,0
2009-09-25,8.7422,8.9499,8.7422,8.9387,96994,0
2009-09-28,8.9643,9.3023,8.9586,9.1058,158321,0
2009-09-29,9.2339,9.3023,9.2157,9.2638,151680,0
2009-09-30,9.3507,9.595,9.2898,9.4597,254099,0
2009-10-01,9.1113,9.2532,8.9094,8.9241,229743,0
2009-10-02,8.8522,8.8522,8.5501,8.5707,169988,0
2009-10-05,8.499,8.595,8.3971,8.5043,146173,0
2009-10-06,8.6005,8.7767,8.5636,8.7767,179803,0
2009-10-07,8.8522,9.0445,8.8522,9.0303,96138,0
2009-10-08,9.0049,9.2273,9.0049,9.181,119643,0
2009-10-09,9.157,9.2475,9.157,9.2475,62042,0
2009-10-12,9.2898,9.441,9.2638,9.3694,105029,0
2009-10-13,9.4263,9.571,9.4096,9.539,242003,0
2009-10-14,9.724,9.763,9.627,9.643,198747,0
2009-10-15,9.652,9.724,9.588,9.677,143460,0
2009-10-16,9.646,9.724,9.552,9.607,192704,0
2009-10-19,9.627,9.682,9.552,9.646,118911,0
2009-10-20,9.687,9.719,9.4911,9.537,92809,0
2009-10-21,9.565,9.763,9.565,9.638,114557,0
2009-10-22,9.663,9.694,9.4911,9.652,121011,0
2009-10-23,9.674,9.738,9.588,9.588,107715,0
2009-10-26,9.595,9.75,9.4852,9.4852,136100,0
2009-10-27,9.514,9.552,9.2686,9.2686,113446,0
2009-10-28,8.8439,9.2686,8.6748,8.7107,251209,0
2009-10-29,8.7215,8.9737,8.7215,8.9544,128876,0
2009-10-30,8.9433,9.0661,8.3971,8.5241,228196,0
2009-11-02,8.1101,8.8265,8.1051,8.6005,149197,0
2009-11-03,8.6005,8.7422,8.4895,8.7422,71831,0
2009-11-04,8.8319,9.1532,8.8319,8.9296,90282,0
2009-11-05,9.1058,9.208,9.0416,9.1964,176831,0
2009-11-06,9.157,9.445,9.0812,9.3743,89273,0
2009-11-09,9.51,9.663,9.4852,9.576,145117,0
2009-11-10,9.643,9.677,9.4145,9.527,108160,0
2009-11-11,9.646,9.719,9.537,9.622,204018,0
2009-11-12,9.627,9.646,9.4312,9.527,216094,0
2009-11-13,9.521,9.521,9.3743,9.441,132726,0
2009-11-16,9.51,9.703,9.51,9.565,135233,0
2009-11-17,9.3272,9.51,9.1058,9.1878,244332,0
2009-11-18,9.1058,9.1782,8.9851,9.0049,200564,0
2009-11-19,8.9851,8.9889,8.7924,8.8173,190523,0
2009-11-20,8.7332,8.8319,8.6668,8.808,125482,0
2009-11-23,8.9804,9.2475,8.9804,9.2031,151920,0
2009-11-24,9.1618,9.2946,9.101,9.2417,102643,0
2009-11-25,9.3468,9.539,9.339,9.445,81350,0
2009-11-27,9.1058,9.391,9.0661,9.2984,81275,0
2009-11-30,9.2157,9.3468,9.2119,9.2417,101354,0
2009-12-01,9.308,9.4666,9.308,9.4342,121022,0
2009-12-02,9.4312,9.602,9.4312,9.595,73631,0
2009-12-03,9.591,9.631,9.537,9.563,66438,0
2009-12-04,9.646,9.757,9.565,9.694,74047,0
2009-12-07,9.571,9.809,9.571,9.703,72282,0
2009-12-08,9.514,9.622,9.4754,9.497,127336,0
2009-12-09,9.441,9.588,9.3586,9.4342,81087,0
2009-12-10,9.4194,9.565,9.4194,9.51,90752,0
2009-12-11,9.607,9.627,9.51,9.602,74938,0
2009-12-14,9.638,9.745,9.602,9.745,62980,0
2009-12-15,9.699,9.752,9.67,9.719,61878,0
2009-12-16,9.738,9.84,9.727,9.733,104317,0
2009-12-17,9.613,9.775,9.613,9.677,107683,0
2009-12-18,9.67,9.738,9.618,9.627,53369,0
2009-12-21,9.652,9.745,9.613,9.613,71177,0
2009-12-22,9.622,9.638,9.533,9.565,109189,0
2009-12-23,9.563,9.724,9.563,9.677,92876,0
2009-12-24,9.703,9.8,9.627,9.779,59396,0
2009-12-28,9.763,9.914,9.763,9.806,122768,0
2009-12-29,9.687,9.757,9.595,9.618,84162,0
2009-12-30,9.618,9.643,9.613,9.613,72497,0
2009-12-31,9.677,9.677,9.613,9.618,38615,0
2010-01-04,9.8,9.8,9.638,9.674,107109,0
2010-01-05,9.687,9.75,9.613,9.663,85807,0
2010-01-06,9.682,9.727,9.631,9.724,70332,0
2010-01-07,9.687,9.745,9.663,9.708,45649,0
2010-01-08,9.657,9.674,9.622,9.643,37106,0
2010-01-11,9.677,9.694,9.613,9.622,88476,0
2010-01-12,9.607,9.613,9.4342,9.4754,107809,0
2010-01-13,9.4597,9.521,9.3949,9.3949,65880,0
2010-01-14,9.4096,9.4096,9.2763,9.339,116930,0
2010-01-15,9.3023,9.3023,9.157,9.2157,117737,0
2010-01-19,9.2763,9.3507,9.2339,9.339,76609,0
2010-01-20,9.2724,9.3988,9.2339,9.391,146065,0
2010-01-21,9.3468,9.445,9.1656,9.2475,70966,0
2010-01-22,9.1656,9.1656,8.9544,8.9586,130347,0
2010-01-25,9.0256,9.0445,8.8522,8.8522,102902,0
2010-01-26,8.8319,8.8319,8.7467,8.7527,110314,0
2010-01-27,8.6451,8.656,8.3177,8.4275,357464,0
2010-01-28,8.4082,8.4746,8.2762,8.3021,144260,0
2010-01-29,8.3928,8.4431,8.2356,8.251,173655,0
2010-02-01,8.2356,8.4895,8.2356,8.4895,119826,0
2010-02-02,8.4528,8.8485,8.4528,8.8265,149342,0
2010-02-03,8.7358,8.8687,8.717,8.7629,102285,0
2010-02-04,8.6668,8.7332,8.336,8.3971,105254,0
2010-02-05,8.3971,8.3971,7.9624,8.2872,211259,0
2010-02-08,8.1441,8.2153,7.9986,8.0941,172810,0
2010-02-09,8.1298,8.2721,8.1195,8.1857,159996,0
2010-02-10,8.211,8.2968,8.1051,8.261,174361,0
2010-02-11,8.1999,8.6748,8.1999,8.6505,164245,0
2010-02-12,8.5241,8.6202,8.3971,8.6138,98442,0
2010-02-16,8.6613,8.9499,8.6613,8.9499,92568,0
2010-02-17,8.8826,9.0501,8.8632,9.0501,106096,0
2010-02-18,9.0416,9.1265,9.0105,9.117,109011,0
2010-02-19,9.0746,9.181,9.0596,9.1302,84150,0
2010-02-22,9.595,9.595,9.1618,9.2686,107398,0
2010-02-23,9.308,9.308,9.0728,9.0728,103106,0
2010-02-24,9.0812,9.1964,9.0812,9.101,61290,0
2010-02-25,8.9804,9.101,8.9544,9.0153,65569,0
2010-02-26,8.9992,9.1349,8.9851,9.1302,96483,0
2010-03-01,9.101,9.2686,9.0812,9.2638,56920,0
2010-03-02,9.3235,9.3586,9.2898,9.3507,84281,0
2010-03-03,9.3321,9.4803,9.3321,9.4194,89331,0
2010-03-04,9.3625,9.3802,9.2638,9.2984,76541,0
2010-03-05,9.3468,9.445,9.3272,9.441,137985,0
2010-03-08,9.3988,9.4597,9.3988,9.4342,55153,0
2010-03-09,9.2225,9.3988,9.117,9.3586,83741,0
2010-03-10,9.3802,9.3802,9.2946,9.3272,76877,0
2010-03-11,9.2638,9.3841,9.259,9.3507,63630,0
2010-03-12,9.4194,9.4194,9.2369,9.2763,131741,0
2010-03-15,9.284,9.2984,9.1265,9.2273,68972,0
2010-03-16,9.259,9.3138,9.2031,9.2763,74361,0
2010-03-17,9.284,9.3949,9.284,9.3507,91869,0
2010-03-18,9.3468,9.4312,9.3138,9.3586,65966,0
2010-03-19,9.339,9.4047,9.2532,9.3023,74311,0
2010-03-22,9.284,9.3321,9.1058,9.3186,83024,0
2010-03-23,9.3841,9.4548,9.2984,9.441,73937,0
2010-03-24,9.4096,9.4194,9.3586,9.3743,54615,0
2010-03-25,9.4096,9.539,9.3949,9.4194,141951,0
2010-03-26,9.4194,9.571,9.4194,9.539,74016,0
2010-03-29,9.565,9.638,9.565,9.613,81306,0
2010-03-30,9.613,9.674,9.556,9.602,90126,0
2010-03-31,9.565,9.613,9.533,9.565,72221,0
2010-04-01,9.4499,9.4852,9.3547,9.4666,131338,0
2010-04-05,9.4263,9.4548,9.339,9.339,81147,0
2010-04-06,9.4312,9.4499,9.3694,9.3988,57131,0
2010-04-07,9.441,9.4499,9.3586,9.3694,61227,0
2010-04-08,9.3186,9.3841,9.2984,9.308,102402,0
2010-04-09,9.3186,9.3841,9.3186,9.3625,47773,0
2010-04-12,9.3186,9.4342,9.3186,9.4312,73633,0
2010-04-13,9.3625,9.445,9.3547,9.4145,72045,0
2010-04-14,9.4145,9.546,9.4145,9.546,76359,0
2010-04-15,9.503,9.595,9.4597,9.571,61921,0
2010-04-16,9.51,9.533,9.308,9.3138,119012,0
2010-04-19,9.2984,9.3186,9.1782,9.2724,83108,0
2010-04-20,9.2946,9.3949,9.2946,9.308,64933,0
2010-04-21,9.284,9.3468,9.259,9.2763,47727,0
2010-04-22,9.259,9.3023,9.1208,9.3023,60233,0
2010-04-23,9.311,9.3556,9.2638,9.3262,65067,0
2010-04-26,9.2984,9.4597,9.2984,9.391,78042,0
2010-04-27,9.3586,9.3586,9.157,9.157,82133,0
2010-04-28,9.1618,9.259,9.1349,9.1714,61803,0
2010-04-29,9.1878,9.3321,9.1878,9.3321,64112,0
2010-04-30,9.3321,9.339,9.1349,9.1349,70497,0
2010-05-03,9.1349,9.2225,9.1349,9.1618,71395,0
2010-05-04,9.1058,9.1113,8.8173,8.8173,180560,0
2010-05-05,8.6318,8.7675,8.4222,8.4946,231698,0
2010-05-06,8.4082,8.4179,7.6132,7.9689,430425,0
2010-05-07,7.8816,8.2254,7.7156,7.922,252529,0
2010-05-10,8.4746,8.5393,8.2968,8.4484,245665,0
2010-05-11,8.2721,8.4833,8.221,8.4127,124593,0
2010-05-12,8.4222,8.8135,8.4222,8.7767,209250,0
2010-05-13,8.7358,8.9038,8.6748,8.6919,68214,0
2010-05-14,8.5753,8.6318,8.4127,8.4222,108731,0
2010-05-17,8.3727,8.5501,8.1857,8.3421,78428,0
2010-05-18,8.4484,8.4946,8.2051,8.2466,87766,0
2010-05-19,8.1298,8.1999,7.9269,8.1246,98902,0
2010-05-20,7.8115,7.8874,7.4866,7.4974,204192,0
2010-05-21,7.3311,7.6493,7.3062,7.602,222956,0
2010-05-24,7.5388,7.7253,7.5168,7.6379,104652,0
2010-05-25,7.4617,7.5075,7.2388,7.5075,244139,0
2010-05-26,7.5997,7.694,7.5883,7.5997,135088,0
2010-05-27,7.7906,7.9485,7.7499,7.9485,67369,0
2010-05-28,7.9485,8.0127,7.8668,7.9986,146141,0
2010-06-01,7.8717,7.9738,7.801,7.9178,111312,0
2010-06-02,7.8965,8.0636,7.8313,8.0636,39793,0
2010-06-03,8.089,8.1441,7.982,8.0805,43640,0
2010-06-04,7.8965,7.9575,7.8212,7.8766,91874,0
2010-06-07,7.7962,7.8618,7.7253,7.7555,110484,0
2010-06-08,7.7355,7.9123,7.6996,7.8965,127448,0
2010-06-09,7.9426,8.084,7.9071,7.982,89071,0
2010-06-10,8.1441,8.2872,8.1101,8.2872,291054,0
2010-06-11,8.2153,8.3623,8.2153,8.3623,40574,0
2010-06-14,8.3928,8.656,8.3928,8.4685,71949,0
2010-06-15,8.5896,8.6866,8.499,8.6362,329934,0
2010-06-16,8.5294,8.6202,8.5043,8.5448,108418,0
2010-06-17,8.5448,8.6451,8.5043,8.5707,242696,0
2010-06-18,8.6362,8.8881,8.6318,8.8752,131534,0
2010-06-21,8.9586,9.0812,8.8135,8.8439,456018,0
2010-06-22,8.8937,8.9094,8.6505,8.6919,160307,0
2010-06-23,8.7269,8.7527,8.5043,8.5592,105764,0
2010-06-24,8.4685,8.5707,8.4528,8.5393,52552,0
2010-06-25,8.6138,8.6138,8.4779,8.5753,65713,0
2010-06-28,8.6057,8.6362,8.5896,8.6255,94861,0
2010-06-29,8.5896,8.5896,8.4336,8.4895,97500,0
2010-06-30,8.5043,8.5985,8.5043,8.5199,91734,0
2010-07-01,8.1958,8.3115,7.8874,8.0381,203837,0
2010-07-02,8.0381,8.0737,7.8874,8.0291,113739,0
2010-07-06,8.0291,8.1602,7.922,7.922,124865,0
2010-07-07,8.0085,8.1051,7.9689,8.0992,85601,0
2010-07-08,8.1195,8.2153,8.0805,8.1441,400357,0
2010-07-09,8.0992,8.221,8.0992,8.211,289287,0
2010-07-12,8.1441,8.261,8.0127,8.2559,114989,0
2010-07-13,8.2559,8.5043,8.251,8.4833,84359,0
2010-07-14,8.378,8.4431,8.3273,8.4127,94627,0
2010-07-15,8.4641,8.4833,8.3727,8.4833,73141,0
2010-07-16,8.5241,8.5241,8.2721,8.2811,58479,0
2010-07-19,8.3273,8.336,8.2254,8.2721,57817,0
2010-07-20,8.2051,8.3674,8.2051,8.3579,35951,0
2010-07-21,8.4746,8.4946,8.4082,8.4641,77013,0
2010-07-22,8.5448,8.7332,8.5448,8.7332,73404,0
2010-07-23,8.7467,8.8485,8.6748,8.8228,86735,0
2010-07-26,8.8319,8.9954,8.8173,8.9433,83857,0
2010-07-27,8.9499,8.9737,8.8135,8.8485,66966,0
2010-07-28,8.7675,8.8016,8.7332,8.7332,50093,0
2010-07-29,8.8173,8.8319,8.7053,8.7269,52229,0
2010-07-30,8.6963,8.8393,8.6919,8.8173,44119,0
2010-08-02,8.914,9.0897,8.914,9.0153,62874,0
2010-08-03,9.0303,9.101,8.9586,9.0501,45117,0
2010-08-04,9.036,9.2339,9.036,9.101,80960,0
2010-08-05,9.0153,9.208,9.0049,9.1265,118663,0
2010-08-06,9.036,9.1265,8.9643,9.1265,58220,0
2010-08-09,9.1926,9.2417,9.0812,9.0897,103924,0
2010-08-10,9.0416,9.0416,8.9544,8.9954,76779,0
2010-08-11,8.8568,8.9499,8.6712,8.7107,119984,0
2010-08-12,8.656,8.7767,8.6255,8.7269,80575,0
2010-08-13,8.7712,8.8265,8.6866,8.6866,43756,0
2010-08-16,8.6505,8.8485,8.6451,8.8485,73592,0
2010-08-17,8.9094,8.9954,8.8788,8.9851,63184,0
2010-08-18,8.9544,9.0049,8.8522,8.9851,70266,0
2010-08-19,8.9433,8.9804,8.8788,8.8937,52953,0
2010-08-20,8.8568,8.9038,8.8016,8.8881,52351,0
2010-08-23,8.8937,8.9889,8.7877,8.797,60922,0
2010-08-24,8.7629,8.7629,8.3874,8.6668,118345,0
2010-08-25,8.5592,8.6505,8.5592,8.5808,62457,0
2010-08-26,8.5707,8.6712,8.5393,8.5707,35138,0
2010-08-27,8.5753,8.6505,8.5199,8.6255,63880,0
2010-08-30,8.6318,8.6712,8.5448,8.5501,38784,0
2010-08-31,8.4658,8.6156,8.4406,8.4554,74151,0
2010-09-01,8.5896,8.7832,8.5896,8.7712,41626,0
2010-09-02,8.7215,8.8788,8.7215,8.8485,88771,0
2010-09-03,8.9241,8.9433,8.8522,8.9186,50482,0
2010-09-07,8.9387,8.9387,8.8016,8.8991,119762,0
2010-09-08,9.308,9.308,8.8687,8.97,150023,0
2010-09-09,9.101,9.1302,9.036,9.1058,121510,0
2010-09-10,9.1265,9.1302,9.0746,9.0746,123142,0
2010-09-13,9.1618,9.2532,9.1265,9.2417,109646,0
2010-09-14,9.208,9.284,9.1782,9.2369,86936,0
2010-09-15,9.1656,9.1782,9.0963,9.1714,74030,0
2010-09-16,9.157,9.1782,9.0728,9.1058,57798,0
2010-09-17,9.1113,9.1426,9.0746,9.0897,51922,0
2010-09-20,9.0897,9.1926,9.0596,9.1714,104578,0
2010-09-21,9.1964,9.2273,9.0746,9.1782,90572,0
2010-09-22,9.1113,9.1926,9.0963,9.1714,51122,0
2010-09-23,9.117,9.1926,9.0728,9.1208,58540,0
2010-09-24,9.1714,9.2724,9.1656,9.2157,64090,0
2010-09-27,9.259,9.3949,9.2273,9.3743,127237,0
2010-09-28,9.1208,9.4194,9.1208,9.3949,96631,0
2010-09-29,9.3949,9.552,9.3586,9.4852,118574,0
2010-09-30,9.554,9.611,9.511,9.568,173571,0
2010-10-01,9.4803,9.4803,9.3743,9.4194,99835,0
2010-10-04,9.3694,9.3841,9.0501,9.157,282382,0
2010-10-05,9.2157,9.308,9.2157,9.2946,148101,0
2010-10-06,9.3321,9.4263,9.2686,9.3272,219447,0
2010-10-07,9.3802,9.3802,9.2369,9.3468,103331,0
2010-10-08,9.3743,9.4194,9.284,9.3586,133964,0
2010-10-11,9.3272,9.4911,9.2898,9.4911,217450,0
2010-10-12,9.4597,9.521,9.3694,9.497,178179,0
2010-10-13,9.3586,9.613,9.3586,9.595,135339,0
2010-10-14,9.602,9.652,9.563,9.631,215691,0
2010-10-15,9.738,9.752,9.591,9.638,224256,0
2010-10-18,9.677,9.703,9.591,9.613,226367,0
2010-10-19,9.563,9.563,9.4312,9.4911,190456,0
2010-10-20,9.533,9.687,9.533,9.643,161943,0
2010-10-21,9.682,9.757,9.565,9.588,153679,0
2010-10-22,9.613,9.677,9.565,9.613,100120,0
2010-10-25,9.682,9.733,9.613,9.652,129910,0
2010-10-26,9.622,9.733,9.613,9.703,124348,0
2010-10-27,9.638,9.682,9.591,9.663,117237,0
2010-10-28,9.674,9.75,9.674,9.727,117479,0
2010-10-29,9.756,9.776,9.709,9.742,111756,0
2010-11-01,9.834,9.855,9.712,9.809,140460,0
2010-11-02,9.941,10.049,9.906,10.011,287149,0
2010-11-03,10.078,10.078,9.982,10.055,100079,0
2010-11-04,10.168,10.346,10.153,10.331,209539,0
2010-11-05,10.362,10.405,10.23,10.346,136144,0
2010-11-08,10.349,10.349,10.249,10.304,225691,0
2010-11-09,10.326,10.533,10.127,10.168,314179,0
2010-11-10,10.255,10.265,10.123,10.175,103877,0
2010-11-11,10.123,10.285,10.053,10.194,143386,0
2010-11-12,10.127,10.148,9.789,9.937,142087,0
2010-11-15,9.947,9.95,9.825,9.834,83972,0
2010-11-16,9.738,9.809,9.4852,9.652,141283,0
2010-11-17,9.638,9.925,9.595,9.738,138281,0
2010-11-18,9.965,9.97,9.745,9.814,123150,0
2010-11-19,9.745,9.775,9.618,9.752,69781,0
2010-11-22,9.708,9.708,9.539,9.613,123969,0
2010-11-23,9.4852,9.4852,9.2119,9.2984,215041,0
2010-11-24,9.4047,9.571,9.3988,9.506,92376,0
2010-11-26,9.4145,9.527,9.3586,9.4705,33191,0
2010-11-29,9.3272,9.445,9.2984,9.4342,104953,0
2010-11-30,9.3782,9.4911,9.311,9.335,193529,0
2010-12-01,9.521,9.588,9.4852,9.588,93488,0
2010-12-02,9.638,9.84,9.638,9.84,57134,0
2010-12-03,9.834,9.982,9.825,9.982,56215,0
2010-12-06,9.982,9.982,9.834,9.869,86644,0
2010-12-07,10.053,10.061,9.809,9.855,64280,0
2010-12-08,9.91,9.91,9.783,9.8,67302,0
2010-12-09,9.88,9.914,9.712,9.814,76845,0
2010-12-10,9.814,9.894,9.806,9.89,67479,0
2010-12-13,9.965,10.019,9.914,9.982,87157,0
2010-12-14,10.111,10.111,9.869,9.947,62603,0
2010-12-15,9.834,9.962,9.775,9.789,53622,0
2010-12-16,9.83,9.919,9.757,9.91,80638,0
2010-12-17,9.914,9.947,9.763,9.809,54488,0
2010-12-20,9.88,9.91,9.814,9.88,53472,0
2010-12-21,9.932,9.993,9.763,9.902,68769,0
2010-12-22,9.962,9.976,9.88,9.965,50874,0
2010-12-23,9.941,10.005,9.941,9.982,68141,0
2010-12-27,9.993,10.078,9.993,10.067,73147,0
2010-12-28,10.117,10.153,10.067,10.123,60600,0
2010-12-29,9.953,9.953,9.838,9.917,64422,0
2010-12-30,9.875,9.917,9.816,9.917,76411,0
2010-12-31,9.944,9.994,9.893,9.944,29964,0
2011-01-03,9.956,10.049,9.947,10.049,48536,0
2011-01-04,10.049,10.107,9.925,10.005,96222,0
2011-01-05,10.031,10.031,9.844,9.989,123384,0
2011-01-06,9.989,10.019,9.793,9.85,94877,0
2011-01-07,9.85,9.914,9.77,9.855,37011,0
2011-01-10,9.783,9.84,9.727,9.789,40845,0
2011-01-11,9.85,9.906,9.738,9.86,70907,0
2011-01-12,9.932,9.941,9.875,9.902,48781,0
2011-01-13,9.941,9.995,9.875,9.88,68674,0
2011-01-14,9.906,9.982,9.703,9.757,131499,0
2011-01-18,9.818,9.83,9.503,9.527,164209,0
2011-01-19,9.514,9.595,9.2763,9.2763,130567,0
2011-01-20,9.284,9.3507,9.1618,9.339,105337,0
2011-01-21,9.391,9.4911,9.391,9.4911,62883,0
2011-01-24,9.514,9.602,9.497,9.602,56394,0
2011-01-25,9.552,9.552,9.441,9.527,53254,0
2011-01-26,9.537,9.602,9.4597,9.4911,112408,0
2011-01-27,9.4548,9.539,9.4342,9.503,67386,0
2011-01-28,9.4852,9.506,9.1964,9.2984,106055,0
2011-01-31,9.309,9.3547,9.1964,9.3301,60403,0
2011-02-01,9.3841,9.497,9.339,9.497,55571,0
2011-02-02,9.4312,9.51,9.4312,9.503,47079,0
2011-02-03,9.514,9.677,9.503,9.677,100129,0
2011-02-04,9.687,9.733,9.588,9.588,75395,0
2011-02-07,9.646,9.674,9.576,9.631,81978,0
2011-02-08,9.591,9.727,9.582,9.727,63687,0
2011-02-09,9.677,9.712,9.595,9.638,73027,0
2011-02-10,9.588,9.67,9.51,9.67,110377,0
2011-02-11,9.602,9.618,9.537,9.618,62811,0
2011-02-14,9.618,9.674,9.527,9.576,54798,0
2011-02-15,9.576,9.631,9.521,9.631,73507,0
2011-02-16,9.576,9.613,9.527,9.602,55066,0
2011-02-18,9.595,9.738,9.539,9.738,204226,0
2011-02-22,9.652,9.652,9.3694,9.3802,100598,0
2011-02-23,9.4096,9.4342,9.259,9.3547,86485,0
2011-02-24,9.3988,9.4803,9.308,9.391,88224,0
2011-02-25,9.4705,9.503,9.4263,9.4548,42466,0
2011-02-28,9.4567,9.536,9.4567,9.52,80636,0
2011-03-01,9.568,9.586,9.4253,9.4862,39981,0
2011-03-02,9.516,9.586,9.507,9.541,40898,0
2011-03-03,9.652,9.674,9.606,9.606,60688,0
2011-03-04,9.643,9.643,9.4597,9.527,49554,0
2011-03-07,9.556,9.563,9.3743,9.391,47351,0
2011-03-08,9.441,9.4754,9.4096,9.4312,60538,0
2011-03-09,9.441,9.4597,9.4096,9.4312,47528,0
2011-03-10,9.3664,9.3723,9.2908,9.3262,69995,0
2011-03-11,9.286,9.3262,9.2475,9.2475,72857,0
2011-03-14,9.1714,9.2157,9.0105,9.0812,157784,0
2011-03-15,8.9433,8.97,8.6005,8.9296,280001,0
2011-03-16,8.9954,8.9954,8.7018,8.7422,205167,0
2011-03-17,8.89,8.9213,8.8236,8.9028,101753,0
2011-03-18,8.9992,9.155,8.9992,9.155,109768,0
2011-03-21,9.2782,9.528,9.2638,9.4911,75706,0
2011-03-22,9.534,9.56,9.4086,9.554,68265,0
2011-03-23,9.4194,9.563,9.4194,9.503,77382,0
2011-03-24,9.554,9.617,9.4803,9.511,95857,0
2011-03-25,9.507,9.523,9.445,9.4666,90940,0
2011-03-28,9.4715,9.4803,9.3429,9.3429,71678,0
2011-03-29,9.3596,9.4253,9.335,9.4028,99295,0
2011-03-30,9.4911,9.538,9.4803,9.4803,79172,0
2011-03-31,9.506,9.529,9.4499,9.4499,66890,0
2011-04-01,9.564,9.652,9.4803,9.4803,123244,0
2011-04-04,9.554,9.586,9.534,9.586,107226,0
2011-04-05,9.606,9.656,9.528,9.656,62269,0
2011-04-06,9.735,9.803,9.725,9.803,146683,0
2011-04-07,9.838,9.957,9.786,9.938,118432,0
2011-04-08,9.966,10.077,9.966,10.035,101750,0
2011-04-11,10.083,10.169,9.994,10.035,130367,0
2011-04-12,10.015,10.015,9.812,9.822,77509,0
2011-04-13,9.874,9.948,9.812,9.854,66708,0
2011-04-14,9.833,9.849,9.786,9.838,59210,0
2011-04-15,9.874,9.89,9.803,9.885,70310,0
2011-04-18,9.822,9.854,9.752,9.786,103352,0
2011-04-19,9.808,9.833,9.771,9.808,47295,0
2011-04-20,9.963,10.041,9.951,10.015,61736,0
2011-04-21,10.134,10.176,10.098,10.154,65164,0
2011-04-25,10.201,10.206,10.093,10.107,49296,0
2011-04-26,10.117,10.145,10.051,10.06,93253,0
2011-04-27,10.107,10.124,9.957,9.998,59227,0
2011-04-28,10.048,10.117,9.978,10.083,82156,0
2011-04-29,10.141,10.147,10.067,10.147,42738,0
2011-05-02,10.159,10.211,10.083,10.083,53173,0
2011-05-03,10.035,10.087,9.998,10.083,65354,0
2011-05-04,10.06,10.083,9.854,9.854,92186,0
2011-05-05,9.791,9.83,9.586,9.6,95233,0
2011-05-06,9.709,9.746,9.656,9.688,63884,0
2011-05-09,9.709,9.942,9.709,9.942,75775,0
2011-05-10,9.963,10.087,9.963,10.087,47794,0
2011-05-11,10.107,10.107,9.966,9.966,54453,0
2011-05-12,9.963,10.093,9.86,10.051,63025,0
2011-05-13,10.107,10.107,9.938,9.978,60642,0
2011-05-16,9.978,9.99,9.838,9.849,47746,0
2011-05-17,9.89,9.89,9.779,9.822,73838,0
2011-05-18,9.874,9.951,9.864,9.948,73896,0
2011-05-19,10.008,10.087,9.933,9.994,48037,0
2011-05-20,10.024,10.048,9.957,9.963,37934,0
2011-05-23,9.885,9.885,9.735,9.779,77021,0
2011-05-24,9.843,9.849,9.574,9.58,106618,0
2011-05-25,9.538,9.656,9.4499,9.4911,88823,0
2011-05-26,9.549,9.617,9.441,9.606,98564,0
2011-05-27,9.688,9.808,9.646,9.803,60735,0
2011-05-31,9.934,9.96,9.703,9.807,89489,0
2011-06-01,9.781,9.791,9.617,9.682,85308,0
2011-06-02,9.741,9.766,9.617,9.621,95762,0
2011-06-03,9.593,9.611,9.528,9.564,96372,0
2011-06-06,9.617,9.617,9.503,9.523,122423,0
2011-06-07,9.599,9.652,9.526,9.526,99324,0
2011-06-08,9.59,9.59,9.4509,9.509,161636,0
2011-06-09,9.546,9.566,9.4685,9.512,93947,0
2011-06-10,9.505,9.558,9.4685,9.558,112131,0
2011-06-13,9.58,9.642,9.58,9.606,52301,0
2011-06-14,9.699,9.752,9.674,9.752,54285,0
2011-06-15,9.759,9.759,9.534,9.538,78408,0
2011-06-16,9.599,9.605,9.509,9.584,63055,0
2011-06-17,9.69,9.78,9.605,9.657,58981,0
2011-06-20,9.678,9.771,9.4548,9.511,119820,0
2011-06-21,9.59,9.652,9.536,9.536,59084,0
2011-06-22,9.564,9.643,9.52,9.605,62030,0
2011-06-23,9.546,9.546,9.3988,9.4999,121093,0
2011-06-24,9.536,9.59,9.3988,9.4567,52546,0
2011-06-27,9.512,9.579,9.4881,9.564,46890,0
2011-06-28,9.657,9.806,9.61,9.806,80458,0
2011-06-29,9.86,9.86,9.783,9.81,71566,0
2011-06-30,9.842,10.01,9.842,10.01,92466,0
2011-07-01,10,10.051,9.902,10.033,61537,0
2011-07-05,9.968,10.083,9.968,10.046,45914,0
2011-07-06,10,10,9.822,9.822,59041,0
2011-07-07,9.92,9.981,9.816,9.843,78125,0
2011-07-08,9.783,9.783,9.626,9.725,65416,0
2011-07-11,9.683,9.69,9.621,9.69,60821,0
2011-07-12,9.678,9.678,9.637,9.674,59023,0
2011-07-13,9.743,9.853,9.695,9.757,72008,0
2011-07-14,9.832,9.843,9.725,9.816,86278,0
2011-07-15,9.838,9.92,9.816,9.886,66450,0
2011-07-18,9.911,9.917,9.806,9.869,84833,0
2011-07-19,9.829,9.968,9.816,9.907,54189,0
2011-07-20,9.96,10.083,9.95,9.981,77766,0
2011-07-21,10.065,10.118,10.012,10.112,66418,0
2011-07-22,10.135,10.135,9.964,10.039,71565,0
2011-07-25,9.95,10.019,9.829,9.853,57679,0
2011-07-26,9.91,9.944,9.818,9.861,53241,0
2011-07-27,9.795,9.802,9.533,9.59,104252,0
2011-07-28,9.657,9.7,9.52,9.526,98378,0
2011-07-29,9.4793,9.4793,9.3216,9.3812,177386,0
2011-08-01,9.3782,9.573,9.2821,9.3517,130746,0
2011-08-02,9.31,9.4077,9.157,9.157,157724,0
2011-08-03,9.155,9.2128,8.9737,9.0812,219377,0
2011-08-04,8.9433,8.9433,8.6138,8.6578,184893,0
2011-08-05,8.7152,8.7152,8.2068,8.424,184101,0
2011-08-08,8.2593,8.3072,7.4291,7.6836,243476,0
2011-08-09,7.6836,8.2542,7.4866,8.2542,270231,0
2011-08-10,8.1756,8.1756,7.9838,8.0373,117619,0
2011-08-11,8.0226,8.3229,7.9895,8.3072,209832,0
2011-08-12,8.4187,8.4458,8.3299,8.4396,108896,0
2011-08-15,8.5339,8.7422,8.4972,8.7422,115668,0
2011-08-16,8.7205,8.7205,8.5617,8.6406,148386,0
2011-08-17,8.7205,8.8255,8.6138,8.6937,42282,0
2011-08-18,8.5662,8.5662,8.2178,8.2802,112593,0
2011-08-19,8.2017,8.35,8.1544,8.2178,87177,0
2011-08-22,8.5043,8.5043,8.2068,8.233,139161,0
2011-08-23,8.2925,8.5617,8.25,8.5617,81579,0
2011-08-24,8.5932,8.5932,8.424,8.5304,110832,0
2011-08-25,8.6775,8.6775,8.3708,8.4136,60468,0
2011-08-26,8.3928,8.5511,8.2872,8.4885,91606,0
2011-08-29,8.6406,8.6406,8.5726,8.6406,102522,0
2011-08-30,8.6515,8.8384,8.5241,8.7422,96792,0
2011-08-31,8.8393,9.1019,8.7877,8.9563,83225,0
2011-09-01,9.0218,9.0746,8.9277,8.97,47477,0
2011-09-02,8.7036,8.9213,8.7036,8.7932,38670,0
2011-09-06,8.6057,8.6112,8.4779,8.6057,99316,0
2011-09-07,8.7583,8.9765,8.7527,8.8458,65298,0
2011-09-08,8.808,8.8678,8.725,8.725,54494,0
2011-09-09,8.6803,8.6973,8.3761,8.4746,83674,0
2011-09-12,8.424,8.424,8.1544,8.3177,99200,0
2011-09-13,8.3394,8.4082,8.2872,8.3708,34463,0
2011-09-14,8.4293,8.4972,8.2762,8.4771,52549,0
2011-09-15,8.4458,8.6138,8.356,8.6112,91970,0
2011-09-16,8.6748,8.6927,8.5286,8.6649,93064,0
2011-09-19,8.5564,8.5878,8.5043,8.5662,37992,0
2011-09-20,8.6829,8.6829,8.4293,8.4815,101917,0
2011-09-21,8.6406,8.6406,8.223,8.233,73183,0
2011-09-22,8.0747,8.0747,7.375,7.4828,329433,0
2011-09-23,7.5722,7.6435,7.4524,7.5891,138502,0
2011-09-26,7.5831,7.7523,7.4624,7.7308,120870,0
2011-09-27,7.8898,8.217,7.8898,8.1085,109390,0
2011-09-28,8.1085,8.1407,7.945,7.9492,44319,0
2011-09-29,8.1187,8.1458,7.8997,7.9763,51037,0
2011-09-30,7.9103,7.9614,7.2939,7.3068,336172,0
2011-10-03,7.3645,7.3645,6.8294,6.8679,503357,0
2011-10-04,6.7145,6.7474,6.3868,6.7097,425426,0
2011-10-05,6.7257,7.1141,6.7257,7.1141,264925,0
2011-10-06,7.1301,7.2932,7.1081,7.2833,81871,0
2011-10-07,7.2879,7.3697,7.2176,7.2661,127968,0
2011-10-10,7.3973,7.5559,7.3973,7.5559,126469,0
2011-10-11,7.5232,7.5621,7.4461,7.4958,72090,0
2011-10-12,7.5831,7.7363,7.5831,7.6876,94824,0
2011-10-13,7.5831,7.6317,7.5177,7.61,112910,0
2011-10-14,7.7419,7.758,7.6221,7.758,129078,0
2011-10-17,7.7523,7.7523,7.5559,7.6004,79001,0
2011-10-18,7.5559,7.7851,7.5006,7.7795,126154,0
2011-10-19,7.7795,7.8397,7.7523,7.7971,104608,0
2011-10-20,7.774,7.7971,7.6556,7.6876,123370,0
2011-10-21,7.77,7.8397,7.6916,7.7188,108285,0
2011-10-24,7.758,7.9171,7.758,7.8726,114391,0
2011-10-25,7.8618,7.8618,7.7253,7.77,87425,0
2011-10-26,7.8783,7.8783,7.6916,7.8397,95291,0
2011-10-27,8.178,8.25,8.1085,8.1728,152867,0
2011-10-28,8.1135,8.233,8.0424,8.223,85486,0
2011-10-31,8.0882,8.14,7.9748,7.9787,74394,0
2011-11-01,7.6876,7.922,7.6876,7.922,96232,0
2011-11-02,8.0267,8.0865,7.9492,8.0636,97671,0
2011-11-03,8.1135,8.309,8.0908,8.309,113448,0
2011-11-04,8.2881,8.2881,8.1135,8.2153,157783,0
2011-11-07,8.2059,8.3204,8.1999,8.3204,52964,0
2011-11-08,8.4301,8.458,8.2117,8.4301,82058,0
2011-11-09,8.3482,8.3482,8.1085,8.1567,70999,0
2011-11-10,8.2935,8.2935,8.151,8.1999,44150,0
2011-11-11,8.2601,8.3421,8.2601,8.3265,96985,0
2011-11-14,8.315,8.315,8.1847,8.2551,50701,0
2011-11-15,8.223,8.2662,8.1458,8.2601,59575,0
2011-11-16,8.239,8.25,8.1357,8.1898,96467,0
2011-11-17,8.1627,8.1627,7.9814,7.9879,67927,0
2011-11-18,7.9935,8.048,7.9336,7.9608,54505,0
2011-11-21,7.8726,7.8726,7.6916,7.7906,79990,0
2011-11-22,7.7906,7.8397,7.7308,7.8397,76389,0
2011-11-23,7.7523,7.77,7.6164,7.6556,62290,0
2011-11-25,7.6876,7.7635,7.6317,7.758,31744,0
2011-11-28,7.9935,8.0208,7.7795,7.8018,73764,0
2011-11-29,7.8618,7.8833,7.7091,7.7253,75979,0
2011-11-30,7.997,8.0704,7.9336,8.0133,115181,0
2011-12-01,7.9723,8.0534,7.9548,8.0085,77079,0
2011-12-02,8.0534,8.0908,7.9548,7.9548,66126,0
2011-12-05,8.0865,8.1135,8.0686,8.1135,77756,0
2011-12-06,8.1034,8.1034,8.0026,8.0865,98840,0
2011-12-07,8.0258,8.1093,8.0192,8.0756,71709,0
2011-12-08,8.0756,8.0756,7.9006,7.9071,63400,0
2011-12-09,7.9071,8.0865,7.9006,8.0805,84499,0
2011-12-12,7.9723,8.0365,7.8898,8.0044,65503,0
2011-12-13,8.0085,8.0534,7.8948,7.9665,91123,0
2011-12-14,7.922,7.9393,7.8618,7.9278,112866,0
2011-12-15,7.9879,8.0044,7.8397,7.8397,89770,0
2011-12-16,7.8898,7.997,7.828,7.8561,102927,0
2011-12-19,7.8454,7.8618,7.6221,7.6435,128533,0
2011-12-20,7.7108,7.9796,7.7108,7.9187,133375,0
2011-12-21,7.9286,7.9475,7.8115,7.9123,58922,0
2011-12-22,7.9228,8.0805,7.9228,8.0686,44464,0
2011-12-23,8.1093,8.1865,8.0348,8.1314,122799,0
2011-12-27,8.1314,8.2593,8.1314,8.1984,140873,0
2011-12-28,8.2322,8.2322,8.0348,8.0967,79550,0
2011-12-29,8.0967,8.1423,7.9624,8.0534,187806,0
2011-12-30,8.1034,8.1034,7.73,7.9648,233470,0
2012-01-03,8.0627,8.1373,8.0192,8.1135,70196,0
2012-01-04,8.1135,8.1195,8.0407,8.0916,40002,0
2012-01-05,8.0916,8.1314,8.0473,8.0916,56467,0
2012-01-06,8.0686,8.1195,8.0407,8.0534,58866,0
2012-01-09,8.0534,8.0916,8.0026,8.0348,53129,0
2012-01-10,8.1482,8.3099,8.1423,8.3046,108950,0
2012-01-11,8.2771,8.35,8.2721,8.2935,93727,0
2012-01-12,8.3099,8.4353,8.282,8.4117,56727,0
2012-01-13,8.3892,8.4851,8.3221,8.4851,55206,0
2012-01-17,8.5519,8.6247,8.4851,8.4851,107136,0
2012-01-18,8.5519,8.7205,8.5519,8.6874,100248,0
2012-01-19,8.6748,8.7932,8.6748,8.7657,73689,0
2012-01-20,8.8042,8.9111,8.726,8.9111,99770,0
2012-01-23,8.9111,9.052,8.9111,9.0171,80763,0
2012-01-24,8.9662,9.0859,8.9157,9.052,72902,0
2012-01-25,9.0859,9.2475,9.0351,9.2475,85457,0
2012-01-26,9.2946,9.4774,9.2811,9.4214,141147,0
2012-01-27,9.3988,9.4548,9.2984,9.3723,85590,0
2012-01-30,9.1926,9.2417,9.0888,9.1801,78015,0
2012-01-31,9.2195,9.2628,9.1284,9.2022,42631,0
2012-02-01,9.2599,9.3262,9.2475,9.3216,79215,0
2012-02-02,9.3262,9.3988,9.2984,9.3645,60068,0
2012-02-03,9.3645,9.3988,9.2946,9.309,79776,0
2012-02-06,9.3023,9.3301,9.2542,9.2946,37884,0
2012-02-07,9.2734,9.3167,9.2542,9.2542,56383,0
2012-02-08,9.309,9.3301,9.2599,9.3262,38715,0
2012-02-09,9.3645,9.3772,9.2734,9.338,45282,0
2012-02-10,9.2475,9.2811,9.1628,9.2417,60389,0
2012-02-13,9.2475,9.3167,9.208,9.3167,71338,0
2012-02-14,9.3023,9.3023,9.157,9.1964,70083,0
2012-02-15,9.2321,9.309,9.2041,9.2734,48668,0
2012-02-16,9.3023,9.3645,9.2599,9.3645,80053,0
2012-02-17,9.3772,9.496,9.3645,9.4685,63659,0
2012-02-21,9.538,9.678,9.538,9.674,87853,0
2012-02-22,9.725,9.777,9.635,9.635,84121,0
2012-02-23,9.692,9.713,9.635,9.692,69632,0
2012-02-24,9.757,9.798,9.664,9.708,63749,0
2012-02-27,9.657,9.742,9.614,9.736,61855,0
2012-02-28,9.791,9.791,9.641,9.698,76539,0
2012-02-29,9.735,9.788,9.629,9.629,48547,0
2012-03-01,9.692,9.757,9.664,9.674,38202,0
2012-03-02,9.659,9.7,9.619,9.619,47808,0
2012-03-05,9.657,9.657,9.4685,9.506,71597,0
2012-03-06,9.4067,9.4067,9.0728,9.1349,72300,0
2012-03-07,9.1349,9.1983,9.1066,9.1983,36679,0
2012-03-08,9.2628,9.3448,9.2436,9.336,74763,0
2012-03-09,9.3949,9.733,9.3645,9.704,122153,0
2012-03-12,9.651,9.664,9.573,9.573,56139,0
2012-03-13,9.601,9.708,9.591,9.702,46063,0
2012-03-14,9.73,9.791,9.573,9.586,34319,0
2012-03-15,9.586,9.614,9.4891,9.535,42877,0
2012-03-16,9.565,9.619,9.4862,9.556,63945,0
2012-03-19,9.556,9.556,9.4607,9.506,48082,0
2012-03-20,9.3988,9.4096,9.2599,9.2648,97906,0
2012-03-21,9.2878,9.3167,9.2599,9.309,28546,0
2012-03-22,9.2811,9.3723,9.2417,9.2599,72158,0
2012-03-23,9.2571,9.2571,9.181,9.2378,34284,0
2012-03-26,9.2782,9.3071,9.2571,9.3071,36937,0
2012-03-27,9.2676,9.3196,9.2628,9.2917,30860,0
2012-03-28,9.3148,9.3772,9.154,9.158,65365,0
2012-03-29,9.1349,9.1349,8.8772,8.9859,70374,0
2012-03-30,9.0878,9.1782,9.051,9.051,127569,0
2012-04-02,9.101,9.2061,9.0425,9.118,47974,0
2012-04-03,9.0775,9.0878,8.9463,9.002,50821,0
2012-04-04,8.9111,8.9111,8.8246,8.843,58707,0
2012-04-05,8.8531,8.9397,8.8531,8.9157,23054,0
2012-04-09,8.808,8.8818,8.772,8.8651,20244,0
2012-04-10,8.8292,8.8772,8.63,8.6353,137362,0
2012-04-11,8.772,8.8651,8.7431,8.7849,73295,0
2012-04-12,8.8365,9.019,8.8365,9.019,142641,0
2012-04-13,9.0153,9.0265,8.9351,8.9916,64136,0
2012-04-16,9.0549,9.0671,8.8872,8.9111,63093,0
2012-04-17,8.9859,9.0265,8.9737,9.0096,35263,0
2012-04-18,8.9624,9.0482,8.9624,9.019,47978,0
2012-04-19,9.0482,9.0482,8.9508,8.9916,52987,0
2012-04-20,9.0378,9.0425,8.9397,8.9681,104249,0
2012-04-23,8.8577,8.9057,8.7905,8.8772,54364,0
2012-04-24,8.8365,8.9508,8.8365,8.9111,71543,0
2012-04-25,8.9463,9.0153,8.9157,8.9737,61838,0
2012-04-26,8.9624,9.0425,8.9287,9.0425,44698,0
2012-04-27,9.0378,9.0775,8.9737,9.0728,72051,0
2012-04-30,9.0812,9.0812,8.9662,9.0435,45542,0
2012-05-01,9.0671,9.1416,9.0313,9.0841,50772,0
2012-05-02,9.0728,9.1133,9.0313,9.0878,34154,0
2012-05-03,9.1416,9.1637,9.1133,9.1284,56397,0
2012-05-04,9.1133,9.1133,8.9157,8.9681,55781,0
2012-05-07,8.9916,9.0096,8.9287,8.9916,43490,0
2012-05-08,8.9859,9.002,8.8475,8.9681,48394,0
2012-05-09,8.8191,8.9001,8.7785,8.8365,91547,0
2012-05-10,8.9351,8.9463,8.8292,8.8772,75337,0
2012-05-11,8.8292,8.9001,8.7849,8.8937,58609,0
2012-05-14,8.7611,8.7611,8.5146,8.5251,127924,0
2012-05-15,8.5789,8.63,8.3823,8.4779,64832,0
2012-05-16,8.4675,8.5199,8.3874,8.4387,68026,0
2012-05-17,8.4563,8.4563,8.2777,8.3414,64877,0
2012-05-18,8.0704,8.3823,8.0594,8.1746,55137,0
2012-05-21,8.128,8.2728,8.0704,8.2728,62051,0
2012-05-22,8.2899,8.4387,8.2899,8.3761,71353,0
2012-05-23,8.3021,8.3648,8.2551,8.3648,90838,0
2012-05-24,8.3987,8.4162,8.3414,8.4162,41304,0
2012-05-25,8.4387,8.4458,8.3474,8.4275,47956,0
2012-05-29,8.5429,8.5429,8.4275,8.5367,61634,0
2012-05-30,8.5033,8.5654,8.4563,8.5429,76644,0
2012-05-31,8.5592,8.5592,8.4476,8.5349,54255,0
2012-06-01,8.4387,8.5429,8.3874,8.5429,51871,0
2012-06-04,8.5199,8.5429,8.3414,8.4779,102775,0
2012-06-05,8.4596,8.5119,8.3648,8.4823,42059,0
2012-06-06,8.5314,8.7323,8.4895,8.7323,51596,0
2012-06-07,8.8834,8.9662,8.8788,8.89,88119,0
2012-06-08,8.7196,9.0614,8.7062,9.0143,83777,0
2012-06-11,9.101,9.101,8.7905,8.8016,42153,0
2012-06-12,8.7611,8.796,8.7152,8.7431,58554,0
2012-06-13,8.8475,8.9001,8.7152,8.7205,49022,0
2012-06-14,8.6587,8.7036,8.5199,8.5251,71440,0
2012-06-15,8.5646,8.648,8.3892,8.4416,71493,0
2012-06-18,8.4387,8.6174,8.4387,8.5367,76378,0
2012-06-19,8.6005,8.7386,8.5726,8.7386,90403,0
2012-06-20,8.7905,8.8651,8.7431,8.8246,77679,0
2012-06-21,8.75,8.8016,8.5887,8.6005,53126,0
2012-06-22,8.6183,8.6955,8.4771,8.5726,66914,0
2012-06-25,8.4771,8.4895,8.4117,8.4596,44826,0
2012-06-26,8.4117,8.5789,8.4117,8.5429,37876,0
2012-06-27,8.6839,8.6955,8.5834,8.6722,49038,0
2012-06-28,8.6901,8.725,8.6075,8.6901,50594,0
2012-06-29,8.8513,8.9305,8.8403,8.9305,54072,0
2012-07-02,8.9314,9.3272,8.867,9.1199,92522,0
2012-07-03,9.0897,9.1512,9.019,9.0313,31030,0
2012-07-05,9.0557,9.1379,8.9606,8.9606,28479,0
2012-07-06,8.9314,8.9804,8.7849,8.8495,38263,0
2012-07-09,8.8246,8.8246,8.595,8.6722,55516,0
2012-07-10,8.7776,8.7776,8.5537,8.5726,45005,0
2012-07-11,8.6075,8.7323,8.5349,8.5646,108488,0
2012-07-12,8.5537,8.5537,8.4955,8.4955,52850,0
2012-07-13,8.4823,8.5834,8.4823,8.5484,67588,0
2012-07-16,8.5834,8.6955,8.5646,8.6775,69283,0
2012-07-17,8.7358,8.7358,8.5726,8.6426,71696,0
2012-07-18,8.648,8.7323,8.648,8.7323,50120,0
2012-07-19,8.7358,8.8495,8.7358,8.8495,46148,0
2012-07-20,8.8384,8.9563,8.7484,8.9499,84121,0
2012-07-23,8.6955,8.855,8.595,8.8384,66186,0
2012-07-24,8.8016,8.8495,8.7135,8.7611,47341,0
2012-07-25,8.8302,8.8302,8.7484,8.808,42283,0
2012-07-26,8.867,8.9963,8.8495,8.9728,47918,0
2012-07-27,8.9433,9.0492,8.9369,9.0096,56891,0
2012-07-30,9.0096,9.0265,8.9267,8.9662,34477,0
2012-07-31,8.9728,8.9794,8.8707,8.9241,84343,0
2012-08-01,8.9499,8.9804,8.9267,8.9804,20450,0
2012-08-02,8.9369,8.9499,8.8246,8.9267,42449,0
2012-08-03,9.0378,9.1086,8.9662,9.0614,61743,0
2012-08-06,9.0897,9.2974,9.0897,9.2878,54472,0
2012-08-07,9.309,9.445,9.309,9.4273,91507,0
2012-08-08,9.3517,9.4567,9.3517,9.4509,53668,0
2012-08-09,9.4509,9.4626,9.2205,9.441,114213,0
2012-08-10,9.4273,9.4626,9.3684,9.4567,51298,0
2012-08-13,9.445,9.445,9.3988,9.4273,51472,0
2012-08-14,9.4626,9.4862,9.2974,9.3399,50250,0
2012-08-15,9.3272,9.3606,9.0425,9.0557,144102,0
2012-08-16,9.1322,9.2571,9.0794,9.208,55570,0
2012-08-17,9.2378,9.3812,9.156,9.3606,54389,0
2012-08-20,9.2878,9.2878,9.1858,9.2734,23832,0
2012-08-21,9.3167,9.3399,9.2205,9.309,41318,0
2012-08-22,9.2974,9.4037,9.2436,9.4037,35070,0
2012-08-23,9.4273,9.4273,9.2878,9.3517,60560,0
2012-08-24,9.3517,9.3517,9.1618,9.2436,44094,0
2012-08-27,9.2041,9.2503,9.1512,9.1964,47780,0
2012-08-28,9.0794,9.1676,9.0614,9.0859,60948,0
2012-08-29,9.0728,9.1964,9.0728,9.1916,34923,0
2012-08-30,9.0378,9.0614,8.9267,9.0492,72497,0
2012-08-31,9.0096,9.1113,8.9424,9.0812,45278,0
2012-09-04,8.9662,9.0614,8.8788,8.914,50485,0
2012-09-05,8.7915,8.8632,8.7053,8.797,71419,0
2012-09-06,8.9662,8.9963,8.89,8.9851,54858,0
2012-09-07,8.9851,9.0794,8.9804,9.0492,59963,0
2012-09-10,8.9563,9.0096,8.9195,8.9369,60231,0
2012-09-11,8.9369,9.1676,8.9369,9.1676,33962,0
2012-09-12,9.309,9.4037,9.2205,9.3272,86025,0
2012-09-13,9.3812,9.4567,9.3272,9.445,36851,0
2012-09-14,9.611,9.651,9.505,9.588,88102,0
2012-09-17,9.582,9.651,9.505,9.564,53361,0
2012-09-18,9.558,9.622,9.4803,9.564,70300,0
2012-09-19,9.588,9.665,9.445,9.611,78579,0
2012-09-20,9.4989,9.633,9.4989,9.611,98010,0
2012-09-21,9.672,9.778,9.657,9.771,35358,0
2012-09-24,9.724,9.788,9.641,9.717,116309,0
2012-09-25,9.771,9.788,9.588,9.618,97116,0
2012-09-26,9.714,9.762,9.654,9.762,70242,0
2012-09-27,9.762,9.884,9.739,9.762,95233,0
2012-09-28,9.666,9.826,9.666,9.69,56710,0
2012-10-01,9.702,9.89,9.606,9.63,65500,0
2012-10-02,9.599,9.654,9.509,9.624,55666,0
2012-10-03,9.624,9.624,9.3576,9.4607,90209,0
2012-10-04,9.4793,9.606,9.4685,9.544,38540,0
2012-10-05,9.509,9.509,9.443,9.4685,60259,0
2012-10-08,9.3635,9.4793,9.3527,9.4548,72686,0
2012-10-09,9.4185,9.4371,9.2936,9.3177,41630,0
2012-10-10,9.2734,9.3772,9.0878,9.1284,92096,0
2012-10-11,9.117,9.2263,9.117,9.208,78466,0
2012-10-12,9.2628,9.31,9.1839,9.2195,83287,0
2012-10-15,9.3478,9.3478,9.1349,9.2022,66566,0
2012-10-16,9.2628,9.3478,9.2628,9.2936,91212,0
2012-10-17,9.3419,9.3527,9.2571,9.3419,79421,0
2012-10-18,9.4489,9.4489,9.2936,9.3331,70300,0
2012-10-19,9.2628,9.2628,9.1349,9.1349,65047,0
2012-10-22,9.1714,9.2195,9.0698,9.1113,79953,0
2012-10-23,9.0624,9.1284,9.0265,9.0925,82599,0
2012-10-24,9.1426,9.2195,9.1426,9.1839,34891,0
2012-10-25,9.2734,9.3272,9.2369,9.3177,42597,0
2012-10-26,9.3235,9.3235,9.2571,9.2676,88894,0
2012-10-31,9.3235,9.3272,9.2571,9.3272,45348,0
2012-11-01,9.3478,9.4116,9.2878,9.4116,70857,0
2012-11-02,9.4263,9.504,9.4077,9.504,56089,0
2012-11-05,9.4607,9.4724,9.3772,9.4371,63779,0
2012-11-06,9.4842,9.538,9.4185,9.443,38884,0
2012-11-07,9.389,9.3949,9.2734,9.3272,34298,0
2012-11-08,9.3527,9.3527,9.0812,9.1039,67650,0
2012-11-09,9.1284,9.1897,9.0738,9.1039,56639,0
2012-11-12,9.1001,9.2137,9.0878,9.1782,55294,0
2012-11-13,9.1349,9.1589,9.0567,9.1039,39762,0
2012-11-14,9.1349,9.1349,8.7484,8.773,69488,0
2012-11-15,8.7484,8.7675,8.3866,8.5438,100630,0
2012-11-16,8.5438,8.7053,8.4476,8.6641,72259,0
2012-11-19,8.7546,8.8937,8.7546,8.8568,76234,0
2012-11-20,8.8026,8.9898,8.8026,8.9596,86435,0
2012-11-21,9.001,9.0321,8.797,9.0321,84594,0
2012-11-23,9.1426,9.208,9.02,9.154,38653,0
2012-11-26,9.0878,9.1646,9.0435,9.1646,67838,0
2012-11-27,9.1284,9.1782,9.0878,9.154,41518,0
2012-11-28,9.0738,9.2137,9.0698,9.1897,67454,0
2012-11-29,9.2984,9.3272,9.2263,9.2984,53970,0
2012-11-30,9.2638,9.3468,9.154,9.3468,85054,0
2012-12-03,9.3023,9.3478,9.2426,9.2792,51463,0
2012-12-04,9.233,9.2628,9.1589,9.1897,62475,0
2012-12-05,9.2137,9.3821,9.1897,9.2734,56079,0
2012-12-06,9.2022,9.3635,9.1839,9.3635,82023,0
2012-12-07,9.3331,9.3821,9.2571,9.2571,63751,0
2012-12-10,9.2369,9.31,9.2369,9.2936,60896,0
2012-12-11,9.3235,9.3998,9.3177,9.3272,64849,0
2012-12-12,9.3419,9.389,9.2936,9.3419,85754,0
2012-12-13,9.3023,9.3713,9.2984,9.3419,42423,0
2012-12-14,9.3177,9.4116,9.2984,9.4116,42371,0
2012-12-17,9.4548,9.4793,9.3772,9.4793,64358,0
2012-12-18,9.4371,9.4371,9.3478,9.4312,79732,0
2012-12-19,9.3772,9.4989,9.3772,9.4911,43331,0
2012-12-20,9.4312,9.613,9.3772,9.564,68630,0
2012-12-21,9.4116,9.613,9.3772,9.613,126188,0
2012-12-24,9.613,9.636,9.4842,9.528,52551,0
2012-12-26,9.576,9.624,9.4842,9.582,30408,0
2012-12-27,9.522,9.675,9.4469,9.626,59089,0
2012-12-28,9.508,9.616,9.2936,9.602,101658,0
2012-12-31,9.608,9.737,9.528,9.72,68438,0
2013-01-02,9.941,10.141,9.855,10.133,115144,0
2013-01-03,10.053,10.127,9.892,10.023,74532,0
2013-01-04,9.987,10.056,9.751,10.056,103708,0
2013-01-07,9.941,10.008,9.921,9.993,43163,0
2013-01-08,9.993,10.017,9.905,9.979,80331,0
2013-01-09,9.979,10.049,9.953,10.027,58382,0
2013-01-10,10.053,10.127,10.041,10.108,64257,0
2013-01-11,10.127,10.189,9.996,10.108,37669,0
2013-01-14,10.17,10.201,10.141,10.196,83550,0
2013-01-15,10.212,10.22,10.102,10.164,62344,0
2013-01-16,10.098,10.164,10.002,10.164,44535,0
2013-01-17,10.15,10.344,10.15,10.337,66073,0
2013-01-18,10.337,10.398,10.288,10.393,78945,0
2013-01-22,10.442,10.602,10.387,10.602,114639,0
2013-01-23,10.591,10.591,10.412,10.505,85403,0
2013-01-24,10.505,10.543,10.424,10.484,61496,0
2013-01-25,10.53,10.53,10.207,10.207,72874,0
2013-01-28,10.244,10.268,10.133,10.177,47557,0
2013-01-29,10.141,10.232,10.102,10.133,66614,0
2013-01-30,10.114,10.133,9.93,10.002,68364,0
2013-01-31,9.93,10.002,9.88,9.96,97690,0
2013-02-01,9.993,10.085,9.993,10.049,90215,0
2013-02-04,9.996,10.027,9.837,9.837,75478,0
2013-02-05,9.855,9.993,9.855,9.993,41048,0
2013-02-06,9.941,10.034,9.892,9.972,60789,0
2013-02-07,9.916,9.916,9.793,9.873,68288,0
2013-02-08,9.837,9.93,9.837,9.899,51614,0
2013-02-11,9.86,9.88,9.824,9.866,52413,0
2013-02-12,9.818,9.873,9.818,9.842,73758,0
2013-02-13,9.941,9.941,9.837,9.837,71044,0
2013-02-14,9.818,9.842,9.776,9.776,88033,0
2013-02-15,9.769,9.849,9.725,9.849,56825,0
2013-02-19,9.855,9.953,9.855,9.91,85581,0
2013-02-20,9.892,9.892,9.751,9.776,75608,0
2013-02-21,9.751,9.751,9.584,9.644,107009,0
2013-02-22,9.672,9.745,9.672,9.745,21610,0
2013-02-25,9.776,9.818,9.72,9.725,76044,0
2013-02-26,9.701,9.793,9.701,9.793,69330,0
2013-02-27,9.751,9.849,9.751,9.849,40464,0
2013-02-28,9.869,9.909,9.817,9.824,55658,0
2013-03-01,9.751,9.866,9.695,9.866,44700,0
2013-03-04,9.801,9.801,9.731,9.745,62253,0
2013-03-05,9.789,9.846,9.752,9.782,47970,0
2013-03-06,9.789,9.833,9.687,9.755,58709,0
2013-03-07,9.82,9.904,9.764,9.904,99553,0
2013-03-08,9.948,9.965,9.878,9.904,42075,0
2013-03-11,9.91,10.027,9.899,10.027,60711,0
2013-03-12,10.002,10.002,9.873,9.905,37853,0
2013-03-13,9.806,9.818,9.745,9.811,79418,0
2013-03-14,9.745,9.801,9.731,9.801,91325,0
2013-03-15,9.739,9.833,9.739,9.808,59291,0
2013-03-18,9.672,9.761,9.62,9.761,62593,0
2013-03-19,9.811,9.811,9.675,9.707,43517,0
2013-03-20,9.779,9.782,9.721,9.755,34284,0
2013-03-21,9.712,9.82,9.701,9.779,59435,0
2013-03-22,9.746,9.82,9.707,9.764,44657,0
2013-03-25,9.764,9.84,9.619,9.681,59420,0
2013-03-26,9.789,9.852,9.701,9.82,58600,0
2013-03-27,9.833,9.87,9.782,9.87,40704,0
2013-03-28,9.89,9.914,9.828,9.833,61955,0
2013-04-01,9.896,9.919,9.725,9.885,49732,0
2013-04-02,9.87,9.929,9.795,9.833,31866,0
2013-04-03,9.82,9.82,9.592,9.631,57365,0
2013-04-04,9.619,9.619,9.54,9.54,47199,0
2013-04-05,9.4469,9.505,9.3841,9.4989,63223,0
2013-04-08,9.582,9.582,9.4155,9.4793,64109,0
2013-04-09,9.4793,9.655,9.4597,9.613,100968,0
2013-04-10,9.613,9.681,9.4921,9.563,62830,0
2013-04-11,9.54,9.638,9.54,9.588,47951,0
2013-04-12,9.51,9.573,9.4989,9.531,48920,0
2013-04-15,9.566,9.566,9.3841,9.4155,46744,0
2013-04-16,9.4793,9.563,9.391,9.4342,54044,0
2013-04-17,9.3978,9.4538,9.3409,9.3792,43145,0
2013-04-18,9.4293,9.441,9.3537,9.4342,75330,0
2013-04-19,9.4342,9.531,9.391,9.4028,73446,0
2013-04-22,9.4028,9.4724,9.3978,9.4155,64125,0
2013-04-23,9.4793,9.54,9.4342,9.51,58800,0
2013-04-24,9.54,9.556,9.505,9.531,62129,0
2013-04-25,9.573,9.619,9.556,9.563,46783,0
2013-04-26,9.524,9.573,9.505,9.516,48886,0
2013-04-29,9.54,9.592,9.54,9.556,57827,0
2013-04-30,9.61,9.655,9.564,9.648,51271,0
2013-05-01,9.644,9.644,9.4852,9.549,92270,0
2013-05-02,9.606,9.606,9.516,9.598,57881,0
2013-05-03,9.663,9.764,9.631,9.764,119183,0
2013-05-06,9.707,9.771,9.655,9.771,83835,0
2013-05-07,9.779,9.808,9.675,9.808,83117,0
2013-05-08,9.755,9.82,9.725,9.731,74972,0
2013-05-09,9.755,9.82,9.755,9.789,52519,0
2013-05-10,9.795,9.833,9.795,9.828,44837,0
2013-05-13,9.795,9.82,9.739,9.782,43725,0
2013-05-14,9.771,9.86,9.771,9.846,41571,0
2013-05-15,9.803,9.84,9.764,9.779,39050,0
2013-05-16,9.739,9.779,9.701,9.701,43118,0
2013-05-17,9.764,9.771,9.707,9.725,33898,0
2013-05-20,9.721,9.795,9.721,9.779,36176,0
2013-05-21,9.755,9.782,9.721,9.721,46129,0
2013-05-22,9.721,9.779,9.619,9.671,42282,0
2013-05-23,9.556,9.649,9.516,9.631,64101,0
2013-05-24,9.598,9.598,9.4685,9.4852,60642,0
2013-05-28,9.556,9.556,9.441,9.505,52646,0
2013-05-29,9.4342,9.4342,9.3291,9.3821,68584,0
2013-05-30,9.3537,9.3645,9.2908,9.3321,50149,0
2013-05-31,9.2878,9.2878,9.0671,9.101,112089,0
2013-06-03,9.0935,9.1945,8.9728,9.0557,94335,0
2013-06-04,9.0577,9.1029,8.9596,9.0728,62059,0
2013-06-05,9.0057,9.052,8.8236,8.8772,128387,0
2013-06-06,8.8292,8.9728,8.8236,8.9596,59067,0
2013-06-07,8.9222,8.9544,8.8265,8.9157,119144,0
2013-06-10,8.9157,8.9361,8.8733,8.9038,40453,0
2013-06-11,8.8236,8.8504,8.7062,8.8504,95565,0
2013-06-12,8.8834,8.9111,8.682,8.7205,93225,0
2013-06-13,8.682,8.8522,8.6435,8.8522,79115,0
2013-06-14,8.8504,8.8881,8.7924,8.8173,56013,0
2013-06-17,8.8522,8.9662,8.8219,8.9157,54351,0
2013-06-18,8.9544,8.9544,8.8772,8.9149,54878,0
2013-06-19,8.8881,8.9662,8.7537,8.7712,73997,0
2013-06-20,8.648,8.648,8.3691,8.4144,93161,0
2013-06-21,8.4937,8.5375,8.3832,8.4014,61420,0
2013-06-24,8.2925,8.3308,8.1034,8.1958,87778,0
2013-06-25,8.2517,8.35,8.1874,8.3308,55459,0
2013-06-26,8.336,8.4406,8.3308,8.4353,57395,0
2013-06-27,8.5375,8.63,8.5051,8.6219,77529,0
2013-06-28,8.6255,8.6641,8.5112,8.6067,72133,0
2013-07-01,8.7008,8.7601,8.63,8.7062,91820,0
2013-07-02,8.7062,8.8042,8.6803,8.7143,46699,0
2013-07-03,8.6156,8.63,8.5051,8.5119,65824,0
2013-07-05,8.5119,8.5636,8.4406,8.4606,39062,0
2013-07-08,8.4606,8.5511,8.4406,8.4406,33704,0
2013-07-09,8.4606,8.604,8.4215,8.4406,75355,0
2013-07-10,8.4868,8.5051,8.4215,8.4353,53230,0
2013-07-11,8.5636,8.6803,8.5511,8.6803,57988,0
2013-07-12,8.6156,8.6156,8.5448,8.5842,30841,0
2013-07-15,8.648,8.6685,8.5789,8.6362,45731,0
2013-07-16,8.6156,8.648,8.4406,8.63,113736,0
2013-07-17,8.6112,8.6551,8.6112,8.6219,42488,0
2013-07-18,8.5968,8.648,8.5789,8.6156,31926,0
2013-07-19,8.5789,8.604,8.5572,8.5572,32508,0
2013-07-22,8.5511,8.6112,8.5448,8.6112,38198,0
2013-07-23,8.648,8.6803,8.5572,8.6551,73367,0
2013-07-24,8.6803,8.6882,8.6362,8.6426,36670,0
2013-07-25,8.6219,8.6803,8.6112,8.6803,43531,0
2013-07-26,8.5906,8.6623,8.5906,8.6426,46070,0
2013-07-29,8.6156,8.6156,8.5511,8.5511,32868,0
2013-07-30,8.5789,8.5906,8.4536,8.4606,46330,0
2013-07-31,8.4476,8.4667,8.35,8.363,96851,0
2013-08-01,8.4082,8.5448,8.3761,8.4082,56180,0
2013-08-02,8.3761,8.4275,8.3761,8.3952,49381,0
2013-08-05,8.3761,8.3952,8.3438,8.3892,53892,0
2013-08-06,8.3569,8.3569,8.1288,8.1687,187056,0
2013-08-07,8.0967,8.1423,8.0448,8.0704,80143,0
2013-08-08,8.084,8.2785,8.084,8.221,234799,0
2013-08-09,8.2068,8.2855,8.1814,8.221,108580,0
2013-08-12,8.1814,8.3107,8.1814,8.2855,89291,0
2013-08-13,8.35,8.3832,8.3046,8.3438,110136,0
2013-08-14,8.3177,8.3832,8.3107,8.3569,98127,0
2013-08-15,8.2517,8.3177,8.2137,8.2987,100063,0
2013-08-16,8.2653,8.3438,8.2653,8.2925,134445,0
2013-08-19,8.2728,8.2925,8.2398,8.2398,115250,0
2013-08-20,8.1958,8.3438,8.1746,8.3438,131220,0
2013-08-21,8.2593,8.2593,8.1618,8.1687,86157,0
2013-08-22,8.1618,8.2785,8.1618,8.2466,47381,0
2013-08-23,8.2653,8.3107,8.2398,8.2517,50555,0
2013-08-26,8.2137,8.2593,8.156,8.1618,54307,0
2013-08-27,8.078,8.0898,8.0448,8.0704,93505,0
2013-08-28,8.0517,8.078,8.0002,8.0517,46872,0
2013-08-29,8.0636,8.084,8.0517,8.084,45336,0
2013-08-30,8.084,8.0967,8.0517,8.0517,21339,0
2013-09-03,8.1221,8.1756,8.1221,8.1618,36571,0
2013-09-04,8.1414,8.223,8.1153,8.2017,34344,0
2013-09-05,8.2289,8.2754,8.2145,8.261,40991,0
2013-09-06,8.233,8.2728,8.1814,8.2517,58379,0
2013-09-09,8.2987,8.4737,8.2593,8.4536,116399,0
2013-09-10,8.4754,8.5932,8.4675,8.5932,142940,0
2013-09-11,8.5375,8.63,8.5251,8.6156,90697,0
2013-09-12,8.6112,8.6623,8.5448,8.6112,60262,0
2013-09-13,8.6013,8.6613,8.586,8.647,50160,0
2013-09-16,8.6882,8.7924,8.6882,8.7269,136479,0
2013-09-17,8.7143,8.8236,8.7143,8.8042,76771,0
2013-09-18,8.7657,9.0388,8.7657,9.0265,102315,0
2013-09-19,8.9926,9.0728,8.9287,8.9926,90159,0
2013-09-20,8.9397,8.9535,8.867,8.8937,105314,0
2013-09-23,8.9351,9.117,8.8504,9.052,80917,0
2013-09-24,8.9596,8.9926,8.867,8.8798,101625,0
2013-09-25,8.8587,8.9074,8.8328,8.8328,51884,0
2013-09-26,8.8328,8.913,8.8328,8.8798,70311,0
2013-09-27,8.8328,8.8752,8.7996,8.8752,69156,0
2013-09-30,8.7332,8.7785,8.6219,8.7062,81304,0
2013-10-01,8.7332,8.8072,8.7143,8.7739,46195,0
2013-10-02,8.7269,8.7739,8.6882,8.7475,44064,0
2013-10-03,8.7803,8.7803,8.6013,8.6345,66220,0
2013-10-04,8.6202,8.7269,8.6084,8.6882,53328,0
2013-10-07,8.6202,8.6534,8.5814,8.6345,59005,0
2013-10-08,8.6273,8.6668,8.5671,8.5932,43976,0
2013-10-09,8.6613,8.6613,8.586,8.6399,34386,0
2013-10-10,8.6613,8.7546,8.6613,8.7546,42598,0
2013-10-11,8.6613,8.8265,8.6613,8.7803,56507,0
2013-10-14,8.7402,8.8411,8.7402,8.7869,23407,0
2013-10-15,8.8467,8.8467,8.7062,8.7062,53515,0
2013-10-16,8.6937,8.8798,8.6937,8.867,109101,0
2013-10-17,8.8135,8.9011,8.8135,8.8587,78802,0
2013-10-18,8.8328,8.9074,8.8328,8.8854,78931,0
2013-10-21,8.8467,8.8854,8.8209,8.8854,92525,0
2013-10-22,8.8937,8.9535,8.8854,8.9342,48521,0
2013-10-23,8.8411,8.8798,8.7996,8.8265,81846,0
2013-10-24,8.8531,8.8531,8.7739,8.7803,48422,0
2013-10-25,8.7475,8.7739,8.673,8.6882,111756,0
2013-10-28,8.7143,8.7803,8.7143,8.7611,74917,0
2013-10-29,8.7996,8.7996,8.7611,8.7803,23282,0
2013-10-30,8.7941,8.8328,8.7869,8.8209,51460,0
2013-10-31,8.8411,8.8411,8.7941,8.7996,33523,0
2013-11-01,8.7996,8.8411,8.7475,8.7675,76688,0
2013-11-04,8.7803,8.8135,8.7008,8.8135,77698,0
2013-11-05,8.7611,8.7675,8.7143,8.7475,54621,0
2013-11-06,8.7675,8.8072,8.7611,8.7941,92979,0
2013-11-07,8.7611,8.7675,8.7062,8.7143,48133,0
2013-11-08,8.6937,8.7062,8.6345,8.673,79340,0
2013-11-11,8.6202,8.673,8.6128,8.673,38139,0
2013-11-12,8.6202,8.647,8.586,8.647,53314,0
2013-11-13,8.6013,8.673,8.6013,8.6534,55914,0
2013-11-14,8.6534,8.6937,8.647,8.6613,45198,0
2013-11-15,8.7008,8.7546,8.6882,8.7475,55766,0
2013-11-18,8.7803,8.7941,8.7332,8.7941,89780,0
2013-11-19,8.7739,8.7739,8.6668,8.7143,50842,0
2013-11-20,8.7205,8.7205,8.5671,8.6013,63547,0
2013-11-21,8.6202,8.6668,8.5671,8.6668,74648,0
2013-11-22,8.647,8.6668,8.5814,8.6668,47932,0
2013-11-25,8.6613,8.7143,8.6013,8.6399,67389,0
2013-11-26,8.647,8.6613,8.5278,8.5744,64929,0
2013-11-27,8.5546,8.56,8.4885,8.5146,65125,0
2013-11-29,8.5008,8.5932,8.5008,8.5609,50775,0
2013-12-02,8.5339,8.5339,8.4406,8.4675,70098,0
2013-12-03,8.4955,8.4955,8.4353,8.4484,119026,0
2013-12-04,8.4144,8.4799,8.4144,8.4754,101464,0
2013-12-05,8.4484,8.4484,8.3883,8.4484,88085,0
2013-12-06,8.4955,8.5339,8.4215,8.5216,120853,0
2013-12-09,8.4885,8.4885,8.4082,8.4616,105791,0
2013-12-10,8.4484,8.4754,8.4215,8.4754,102948,0
2013-12-11,8.4799,8.4799,8.4082,8.4406,92205,0
2013-12-12,8.4275,8.4275,8.2881,8.329,100240,0
2013-12-13,8.3474,8.3613,8.2754,8.2943,79148,0
2013-12-16,8.2943,8.4144,8.2943,8.4144,144669,0
2013-12-17,8.4353,8.4353,8.3351,8.3674,79387,0
2013-12-18,8.3613,8.4275,8.2943,8.3943,139646,0
2013-12-19,8.3674,8.4406,8.3211,8.4406,102048,0
2013-12-20,8.4005,8.5339,8.4005,8.5339,157535,0
2013-12-23,8.5339,8.6882,8.5278,8.6273,129768,0
2013-12-24,8.6668,8.7205,8.6202,8.7008,42951,0
2013-12-26,8.6534,8.7143,8.647,8.7062,68114,0
2013-12-27,8.7546,8.8504,8.7475,8.8375,85978,0
2013-12-30,8.796,8.796,8.6668,8.7143,86484,0
2013-12-31,8.8449,8.8559,8.6604,8.6874,180658,0
2014-01-02,8.673,8.6937,8.6255,8.6604,81845,0
2014-01-03,8.673,8.7205,8.5085,8.5511,91207,0
2014-01-06,8.5304,8.5572,8.4353,8.4406,124276,0
2014-01-07,8.4484,8.4484,8.4075,8.4353,67837,0
2014-01-08,8.4136,8.4275,8.3526,8.3727,140815,0
2014-01-09,8.3866,8.4275,8.3526,8.3866,48778,0
2014-01-10,8.3996,8.4275,8.3595,8.4215,77594,0
2014-01-13,8.4275,8.4406,8.3526,8.3935,81832,0
2014-01-14,8.3996,8.3996,8.3387,8.3935,112590,0
2014-01-15,8.4215,8.4275,8.3866,8.4275,73570,0
2014-01-16,8.4275,8.4353,8.3795,8.4353,124813,0
2014-01-17,8.4353,8.4685,8.4075,8.4484,71994,0
2014-01-21,8.4895,8.5789,8.4815,8.4955,84943,0
2014-01-22,8.5636,8.5906,8.4955,8.5511,94165,0
2014-01-23,8.5358,8.5358,8.4075,8.4353,66592,0
2014-01-24,8.3866,8.3866,8.1756,8.1823,99085,0
2014-01-27,8.223,8.223,8.0805,8.1203,125397,0
2014-01-28,8.1077,8.1482,8.0728,8.0932,78106,0
2014-01-29,8.0663,8.0728,8.011,8.0183,70483,0
2014-01-30,8.0932,8.0932,8.0454,8.0534,64182,0
2014-01-31,8.0053,8.0932,8.0053,8.0534,87261,0
2014-02-03,8.0663,8.1348,7.9096,7.9368,107266,0
2014-02-04,7.9294,8.1551,7.9294,8.0381,90129,0
2014-02-05,8.0258,8.0325,7.9714,7.9773,55563,0
2014-02-06,7.9912,8.0932,7.9912,8.0381,107346,0
2014-02-07,8.0663,8.1687,8.0663,8.1482,72574,0
2014-02-10,8.1203,8.1687,8.1203,8.1687,95206,0
2014-02-11,8.1756,8.2915,8.1687,8.25,129809,0
2014-02-12,8.25,8.3115,8.25,8.2771,64590,0
2014-02-13,8.223,8.3115,8.223,8.2845,59230,0
2014-02-14,8.2987,8.3866,8.2987,8.3727,54949,0
2014-02-18,8.3595,8.4215,8.3595,8.3996,77244,0
2014-02-19,8.3795,8.4215,8.3046,8.3115,65459,0
2014-02-20,8.3115,8.3866,8.2915,8.3595,82271,0
2014-02-21,8.3795,8.4353,8.3665,8.4136,56155,0
2014-02-24,8.4136,8.5572,8.4136,8.4815,152439,0
2014-02-25,8.4815,8.5033,8.3795,8.3795,72653,0
2014-02-26,8.4215,8.4406,8.3256,8.3935,64576,0
2014-02-27,8.3727,8.4353,8.3256,8.4136,100428,0
2014-02-28,8.3795,8.4544,8.3795,8.4353,69700,0
2014-03-03,8.3046,8.4136,8.2845,8.3665,57389,0
2014-03-04,8.4764,8.5085,8.4544,8.4685,86411,0
2014-03-05,8.4406,8.4544,8.3996,8.4353,44951,0
2014-03-06,8.4685,8.5241,8.4544,8.5085,65735,0
2014-03-07,8.5241,8.5511,8.4815,8.5241,73776,0
2014-03-10,8.5358,8.5358,8.4484,8.5304,67830,0
2014-03-11,8.5572,8.6057,8.5085,8.5511,106744,0
2014-03-12,8.5358,8.5438,8.4406,8.4624,89302,0
2014-03-13,8.4544,8.4764,8.2026,8.2575,150853,0
2014-03-14,8.2575,8.2771,8.1966,8.216,92462,0
2014-03-17,8.2575,8.3325,8.25,8.3325,110243,0
2014-03-18,8.3935,8.4484,8.3387,8.4484,103044,0
2014-03-19,8.3996,8.4136,8.3595,8.3935,71527,0
2014-03-20,8.3866,8.3866,8.2712,8.2712,106760,0
2014-03-21,8.3186,8.3595,8.2771,8.3387,91891,0
2014-03-24,8.3727,8.3727,8.2987,8.2987,54325,0
2014-03-25,8.3465,8.4075,8.2987,8.2987,65773,0
2014-03-26,8.3387,8.4275,8.3256,8.3465,38865,0
2014-03-27,8.3387,8.4353,8.3325,8.4075,77519,0
2014-03-28,8.4484,8.5636,8.4484,8.5572,147757,0
2014-03-31,8.6255,8.6794,8.5906,8.6794,164116,0
2014-04-01,8.7295,8.7703,8.7072,8.7422,88097,0
2014-04-02,8.7349,8.7422,8.673,8.7152,57218,0
2014-04-03,8.6874,8.7018,8.6166,8.6318,76826,0
2014-04-04,8.6874,8.75,8.5814,8.6445,96466,0
2014-04-07,8.5959,8.6166,8.5474,8.5753,68886,0
2014-04-08,8.5959,8.673,8.5959,8.6597,51292,0
2014-04-09,8.7018,8.7776,8.6874,8.7776,54256,0
2014-04-10,8.8062,8.8475,8.7225,8.7573,79189,0
2014-04-11,8.673,8.7072,8.6515,8.7018,71023,0
2014-04-14,8.7573,8.7573,8.6515,8.7018,128645,0
2014-04-15,8.7018,8.7152,8.6381,8.6445,81617,0
2014-04-16,8.6597,8.7637,8.6597,8.7573,94816,0
2014-04-17,8.7225,8.7637,8.673,8.7225,195664,0
2014-04-21,8.7295,8.7349,8.6874,8.7295,55748,0
2014-04-22,8.7703,8.8062,8.7152,8.75,96771,0
2014-04-23,8.7225,8.7349,8.7018,8.7225,72882,0
2014-04-24,8.7776,8.7776,8.673,8.6937,75806,0
2014-04-25,8.673,8.673,8.6166,8.6515,55591,0
2014-04-28,8.6166,8.7072,8.6112,8.6937,77414,0
2014-04-29,8.7295,8.75,8.7152,8.75,78057,0
2014-04-30,8.7295,8.7573,8.6874,8.7573,48630,0
2014-05-01,8.7703,8.7776,8.7225,8.7295,48071,0
2014-05-02,8.7225,8.7349,8.673,8.7152,48210,0
2014-05-05,8.7152,8.7225,8.6445,8.7152,70404,0
2014-05-06,8.7018,8.7637,8.7018,8.75,47724,0
2014-05-07,8.7225,8.7637,8.6937,8.7295,35672,0
2014-05-08,8.75,8.7637,8.7225,8.7225,43264,0
2014-05-09,8.7225,8.7422,8.673,8.6794,111796,0
2014-05-12,8.7295,8.7703,8.6937,8.7349,82147,0
2014-05-13,8.7776,8.8475,8.7703,8.8338,106787,0
2014-05-14,8.8135,8.8697,8.7924,8.8615,94867,0
2014-05-15,8.8762,8.9111,8.8199,8.8338,87448,0
2014-05-16,8.889,8.9111,8.8475,8.8818,114811,0
2014-05-19,8.9176,8.9954,8.9038,8.9954,81444,0
2014-05-20,8.9586,9.036,8.9586,9.001,79791,0
2014-05-21,9.0227,9.0425,8.9869,9.0425,61092,0
2014-05-22,9.0227,9.0869,9.0227,9.0869,62141,0
2014-05-23,9.0577,9.1199,9.0577,9.0916,46858,0
2014-05-27,9.0869,9.0916,9.036,9.0916,77992,0
2014-05-28,9.0785,9.1066,9.0425,9.0728,61109,0
2014-05-29,9.051,9.1686,9.0425,9.1484,91130,0
2014-05-30,9.1426,9.2966,9.051,9.1907,163495,0
2014-06-02,9.1907,9.2339,9.1618,9.1907,40859,0
2014-06-03,9.1782,9.1964,9.1484,9.1907,52979,0
2014-06-04,9.134,9.134,9.0869,9.1274,58610,0
2014-06-05,9.134,9.2263,9.1001,9.1907,67889,0
2014-06-06,9.1618,9.2734,9.134,9.2676,88867,0
2014-06-09,9.2176,9.309,9.2176,9.2811,66713,0
2014-06-10,9.3723,9.3723,9.2455,9.3177,72060,0
2014-06-11,9.3291,9.3291,9.2339,9.2811,53468,0
2014-06-12,9.2898,9.2966,9.2061,9.2455,68351,0
2014-06-13,9.2542,9.3802,9.2387,9.2734,122890,0
2014-06-16,9.2811,9.3177,9.2455,9.2676,68337,0
2014-06-17,9.2734,9.2734,9.2119,9.2676,60524,0
2014-06-18,9.1964,9.2966,9.134,9.2966,64751,0
2014-06-19,9.2898,9.2966,9.1839,9.2676,110342,0
2014-06-20,9.2339,9.3014,9.1686,9.1907,46526,0
2014-06-23,9.1839,9.1839,9.1274,9.1618,71255,0
2014-06-24,9.1484,9.1907,9.1274,9.1686,101005,0
2014-06-25,9.1484,9.1782,9.0916,9.1686,97018,0
2014-06-26,9.2119,9.2811,9.1618,9.2811,54895,0
2014-06-27,9.309,9.337,9.2542,9.337,64799,0
2014-06-30,9.3468,9.3527,9.2966,9.337,131428,0
2014-07-01,9.4155,9.4155,9.208,9.3645,110438,0
2014-07-02,9.4086,9.445,9.388,9.4381,98658,0
2014-07-03,9.4155,9.4675,9.4155,9.4675,50356,0
2014-07-07,9.4872,9.752,9.4018,9.515,201402,0
2014-07-08,9.561,9.561,9.4234,9.4734,146700,0
2014-07-09,9.496,9.504,9.4234,9.4803,149184,0
2014-07-10,9.4872,9.496,9.3586,9.496,73168,0
2014-07-11,9.504,9.533,9.4381,9.4675,69795,0
2014-07-14,9.4872,9.515,9.4587,9.509,124799,0
2014-07-15,9.533,9.533,9.445,9.4518,94053,0
2014-07-16,9.496,9.533,9.4381,9.515,115246,0
2014-07-17,9.504,9.544,9.4234,9.4234,103508,0
2014-07-18,9.4734,9.504,9.4234,9.4675,76887,0
2014-07-21,9.4872,9.496,9.4381,9.4734,52370,0
2014-07-22,9.515,9.553,9.504,9.553,96663,0
2014-07-23,9.561,9.681,9.561,9.681,50552,0
2014-07-24,9.717,9.759,9.668,9.711,46239,0
2014-07-25,9.711,9.725,9.668,9.725,65908,0
2014-07-28,9.796,9.796,9.688,9.717,66695,0
2014-07-29,9.717,9.776,9.717,9.731,29068,0
2014-07-30,9.776,9.788,9.696,9.759,74828,0
2014-07-31,9.739,9.739,9.565,9.61,60344,0
2014-08-01,9.646,9.674,9.59,9.594,56873,0
2014-08-04,9.61,9.711,9.565,9.602,37360,0
2014-08-05,9.573,9.624,9.504,9.524,71140,0
2014-08-06,9.4587,9.533,9.4587,9.4587,31799,0
2014-08-07,9.533,9.619,9.4018,9.4312,65383,0
2014-08-08,9.504,9.565,9.337,9.504,54011,0
2014-08-11,9.59,9.646,9.538,9.602,31980,0
2014-08-12,9.544,9.619,9.544,9.61,24716,0
2014-08-13,9.668,9.674,9.624,9.668,35305,0
2014-08-14,9.674,9.717,9.646,9.653,42333,0
2014-08-15,9.717,9.81,9.653,9.717,51186,0
2014-08-18,9.747,9.768,9.711,9.768,43854,0
2014-08-19,9.804,9.846,9.759,9.81,63921,0
2014-08-20,9.832,9.853,9.796,9.825,53431,0
2014-08-21,9.81,9.825,9.747,9.817,42217,0
2014-08-22,9.817,9.825,9.725,9.81,91069,0
2014-08-25,9.81,9.81,9.747,9.752,43724,0
2014-08-26,9.731,9.81,9.696,9.717,84585,0
2014-08-27,9.739,9.817,9.739,9.817,67677,0
2014-08-28,9.759,9.804,9.717,9.759,63401,0
2014-08-29,9.776,9.781,9.739,9.781,69952,0
2014-09-02,9.81,9.825,9.759,9.768,60311,0
2014-09-03,9.86,9.89,9.853,9.874,63783,0
2014-09-04,9.883,9.896,9.832,9.86,54782,0
2014-09-05,9.883,9.883,9.817,9.883,55581,0
2014-09-08,9.853,9.89,9.804,9.839,63893,0
2014-09-09,9.86,9.86,9.747,9.796,84137,0
2014-09-10,9.81,9.825,9.768,9.804,99831,0
2014-09-11,9.703,9.781,9.582,9.638,131630,0
2014-09-12,9.631,9.646,9.504,9.544,61690,0
2014-09-15,9.524,9.553,9.3949,9.4234,60945,0
2014-09-16,9.4155,9.688,9.4155,9.61,224562,0
2014-09-17,9.646,9.646,9.4734,9.515,94847,0
2014-09-18,9.553,9.553,9.3527,9.4018,72948,0
2014-09-19,9.4381,9.4734,9.3586,9.4381,64771,0
2014-09-22,9.4086,9.4381,9.2878,9.4381,116132,0
2014-09-23,9.3586,9.445,9.3468,9.4234,72069,0
2014-09-24,9.4312,9.4518,9.1878,9.2369,469061,0
2014-09-25,9.1724,9.2013,9.0794,9.1646,87805,0
2014-09-26,9.1293,9.2147,9.1293,9.1801,64284,0
2014-09-29,9.1161,9.1878,8.9213,9.1086,117219,0
2014-09-30,9.036,9.1293,9.036,9.0577,69892,0
2014-10-01,9.0878,9.0878,8.9038,9.0209,117934,0
2014-10-02,9.0067,9.1019,8.8458,9.0067,96336,0
2014-10-03,9.0577,9.0802,8.9479,9.0425,102439,0
2014-10-06,9.0878,9.1964,8.9554,9.051,114472,0
2014-10-07,8.9615,9.036,8.9407,8.9554,95120,0
2014-10-08,8.9992,9.051,8.8292,9.036,123909,0
2014-10-09,9.051,9.051,8.9479,8.9554,42175,0
2014-10-10,8.8587,8.9407,8.5438,8.6829,214973,0
2014-10-13,8.6613,8.7785,8.6326,8.7493,99997,0
2014-10-14,8.734,8.7785,8.6911,8.7196,132563,0
2014-10-15,8.7125,8.7196,8.5278,8.6685,138791,0
2014-10-16,8.5511,8.7932,8.5511,8.7422,79055,0
2014-10-17,8.7996,8.8881,8.7422,8.7564,55757,0
2014-10-20,8.7637,8.7859,8.7125,8.7493,72869,0
2014-10-21,8.7637,8.9111,8.7564,8.9111,62330,0
2014-10-22,8.9554,9.0209,8.9259,8.9554,39004,0
2014-10-23,9.1095,9.1312,9.036,9.117,94589,0
2014-10-24,9.1676,9.2263,9.1237,9.183,69761,0
2014-10-27,9.0802,9.0802,8.97,9.0577,66588,0
2014-10-28,9.1312,9.2571,9.1312,9.2349,44404,0
2014-10-29,9.2638,9.3468,9.1964,9.3468,51160,0
2014-10-30,9.3527,9.4469,9.3004,9.3235,56831,0
2014-10-31,9.4096,9.53,9.337,9.3969,68489,0
2014-11-03,9.3969,9.3969,9.2417,9.2571,73106,0
2014-11-04,9.2349,9.2705,8.9841,9.0577,67026,0
2014-11-05,9.051,9.1312,9.0143,9.0209,66222,0
2014-11-06,9.0728,9.1388,9.0143,9.0143,90904,0
2014-11-07,9.0425,9.0728,8.9333,8.9333,85136,0
2014-11-10,8.9775,8.9992,8.9186,8.9186,54318,0
2014-11-11,8.9407,9.0209,8.9259,9.0209,90085,0
2014-11-12,8.9775,9.0143,8.9259,8.9333,120475,0
2014-11-13,8.9841,9.0284,8.8965,8.9333,82633,0
2014-11-14,8.8965,8.9775,8.8587,8.8752,105024,0
2014-11-17,8.8881,8.9038,8.7932,8.8458,91171,0
2014-11-18,8.8808,8.97,8.8384,8.8384,133073,0
2014-11-19,8.8089,8.8881,8.7493,8.8144,56663,0
2014-11-20,8.8144,8.8808,8.7564,8.8144,69231,0
2014-11-21,8.9111,9.036,8.8458,9.036,104941,0
2014-11-24,9.036,9.036,8.8458,8.8881,111393,0
2014-11-25,8.9333,8.97,8.8752,8.9407,58956,0
2014-11-26,8.9554,8.9554,8.8292,8.9038,91432,0
2014-11-28,8.9186,8.9186,8.8384,8.9038,28962,0
2014-12-01,8.8144,8.8384,8.734,8.7859,52021,0
2014-12-02,8.7859,8.8752,8.7859,8.8752,43815,0
2014-12-03,8.8752,8.8965,8.8384,8.8881,43766,0
2014-12-04,8.9186,8.9186,8.8458,8.9111,45521,0
2014-12-05,8.9259,8.9259,8.8513,8.8881,32628,0
2014-12-08,8.8808,8.8808,8.7932,8.8089,53067,0
2014-12-09,8.7703,8.8089,8.6613,8.7269,112457,0
2014-12-10,8.7269,8.734,8.5654,8.5654,51707,0
2014-12-11,8.603,8.7196,8.5654,8.5654,64872,0
2014-12-12,8.5808,8.603,8.4771,8.4851,74316,0
2014-12-15,8.498,8.6103,8.3883,8.4336,78255,0
2014-12-16,8.4179,8.4396,8.3011,8.3072,166293,0
2014-12-17,7.8898,8.4476,7.8898,8.4258,96169,0
2014-12-18,8.4336,8.5654,8.4258,8.5358,83731,0
2014-12-19,8.5572,8.6829,8.5572,8.6391,65863,0
2014-12-22,8.3665,8.6451,8.3517,8.6103,117693,0
2014-12-23,8.586,8.6451,8.5572,8.5808,80776,0
2014-12-24,8.5511,8.6534,8.5438,8.586,40447,0
2014-12-26,8.603,8.6829,8.4554,8.4919,74271,0
2014-12-29,8.6057,8.6963,8.5896,8.6202,119452,0
2014-12-30,8.5814,8.5985,8.5225,8.5814,147437,0
2014-12-31,8.5375,9.641,8.5375,8.6426,180145,0
2015-01-02,8.6057,8.673,8.5896,8.6283,76522,0
2015-01-05,8.6283,8.6505,8.5448,8.5519,51661,0
2015-01-06,8.5448,8.5985,8.4851,8.5155,42108,0
2015-01-07,8.6202,8.6202,8.5519,8.6121,55890,0
2015-01-08,8.6426,8.726,8.6283,8.7036,29461,0
2015-01-09,8.726,8.8108,8.7189,8.8108,68032,0
2015-01-12,8.7493,8.8108,8.673,8.7332,59101,0
2015-01-13,8.7493,8.8163,8.6963,8.7189,59579,0
2015-01-14,8.6505,8.7189,8.6057,8.673,91866,0
2015-01-15,8.7564,8.7795,8.7036,8.7564,114253,0
2015-01-16,8.7332,8.8467,8.7036,8.8319,79960,0
2015-01-20,8.8319,8.8541,8.7493,8.8016,41938,0
2015-01-21,8.8467,8.9149,8.8403,8.8927,57135,0
2015-01-22,8.9379,8.9983,8.8779,8.9907,58048,0
2015-01-23,8.9222,9.0209,8.9001,8.9757,39683,0
2015-01-26,9.036,9.0586,8.9074,8.9222,53217,0
2015-01-27,8.8541,8.9606,8.8541,8.8927,21212,0
2015-01-28,8.8927,8.8927,8.7493,8.7859,38018,0
2015-01-29,8.8108,8.8319,8.7564,8.8246,29719,0
2015-01-30,8.7189,8.8016,8.7189,8.726,34078,0
2015-02-02,8.7712,8.8108,8.7493,8.7637,53179,0
2015-02-03,8.7564,8.8707,8.7564,8.8403,35165,0
2015-02-04,8.8467,8.9001,8.8246,8.8707,43368,0
2015-02-05,8.8467,8.9074,8.8467,8.8779,23612,0
2015-02-06,8.8541,8.8779,8.7493,8.7493,69163,0
2015-02-09,8.7564,8.7795,8.726,8.7332,29856,0
2015-02-10,8.7332,8.7712,8.7036,8.7564,45054,0
2015-02-11,8.7107,8.726,8.673,8.6963,36674,0
2015-02-12,8.673,8.7637,8.673,8.7332,46304,0
2015-02-13,8.7637,8.8246,8.7189,8.8163,49371,0
2015-02-17,8.7941,8.8403,8.7564,8.7859,42895,0
2015-02-18,8.7941,8.8016,8.7412,8.8016,51822,0
2015-02-19,8.7795,8.8927,8.7712,8.8163,26412,0
2015-02-20,8.8163,8.9074,8.8163,8.8163,58265,0
2015-02-23,8.8319,8.8467,8.7795,8.7941,74108,0
2015-02-24,8.8016,8.8844,8.8016,8.8844,42502,0
2015-02-25,8.8541,8.9525,8.8541,8.8927,76934,0
2015-02-26,8.8779,8.9681,8.8779,8.9463,134647,0
2015-02-27,8.9305,9.0972,8.9001,8.9907,136713,0
2015-03-02,8.9841,9.0671,8.9681,9.052,32665,0
2015-03-03,9.0425,9.0812,8.9983,9.0209,91381,0
2015-03-04,9.052,9.052,8.9379,8.9983,34252,0
2015-03-05,9.0284,9.0284,8.9222,8.9606,26448,0
2015-03-06,8.9222,8.9379,8.8108,8.8623,40600,0
2015-03-09,8.8844,8.9149,8.8108,8.8108,26846,0
2015-03-10,8.7637,8.7941,8.6658,8.6658,75114,0
2015-03-11,8.6963,8.7493,8.6426,8.6505,20629,0
2015-03-12,8.7189,8.7859,8.7107,8.7332,41261,0
2015-03-13,8.6963,8.726,8.6202,8.6426,27506,0
2015-03-16,8.6587,8.726,8.6353,8.673,40732,0
2015-03-17,8.673,8.7036,8.6202,8.7036,34252,0
2015-03-18,8.6353,8.8108,8.6353,8.8016,22482,0
2015-03-19,8.8108,8.8623,8.7493,8.8163,45094,0
2015-03-20,8.8467,8.9074,8.8403,8.8844,62684,0
2015-03-23,8.8844,8.9149,8.8403,8.8927,28564,0
2015-03-24,8.8927,8.9149,8.8541,8.9149,64139,0
2015-03-25,8.9149,8.9907,8.8707,8.8707,69031,0
2015-03-26,8.8403,8.8927,8.8163,8.8467,19705,0
2015-03-27,8.8467,8.9379,8.8163,8.8467,46949,0
2015-03-30,8.8541,8.8623,8.7712,8.7941,181438,0
2015-03-31,8.7795,8.9001,8.7332,8.7564,135708,0
2015-04-01,8.8348,8.9195,8.7869,8.8117,48221,0
2015-04-02,8.8265,8.8881,8.772,8.8661,59793,0
2015-04-06,8.8661,8.9973,8.8661,8.9277,48992,0
2015-04-07,8.9662,8.9822,8.9361,8.9662,37314,0
2015-04-08,9.0284,9.0992,9.0284,9.0681,127176,0
2015-04-09,9.1066,9.208,9.0992,9.208,61571,0
2015-04-10,9.2147,9.2455,9.1772,9.2147,67252,0
2015-04-13,9.208,9.2147,9.1218,9.1302,42695,0
2015-04-14,9.154,9.208,9.154,9.208,52079,0
2015-04-15,9.1926,9.2551,9.1772,9.2455,62304,0
2015-04-16,9.2763,9.3871,9.2763,9.3792,70190,0
2015-04-17,9.2619,9.308,9.208,9.2686,81398,0
2015-04-20,9.308,9.3301,9.2378,9.3301,41068,0
2015-04-21,9.3301,9.3556,9.2551,9.3242,31819,0
2015-04-22,9.3242,9.3399,9.2946,9.3301,47594,0
2015-04-23,9.3301,9.4175,9.3301,9.4096,42307,0
2015-04-24,9.4646,9.59,9.4567,9.564,40411,0
2015-04-27,9.604,9.721,9.51,9.518,36006,0
2015-04-28,9.527,9.634,9.527,9.59,59538,0
2015-04-29,9.534,9.564,9.3871,9.4793,54266,0
2015-04-30,9.4479,9.573,9.3792,9.3939,47837,0
2015-05-01,9.4332,9.595,9.3792,9.4018,53495,0
2015-05-04,9.441,9.527,9.3939,9.3939,59023,0
2015-05-05,9.4096,9.4724,9.3242,9.3301,102485,0
2015-05-06,9.3556,9.3704,9.2311,9.2619,40120,0
2015-05-07,9.2455,9.2763,9.1849,9.208,31794,0
2015-05-08,9.208,9.286,9.208,9.2455,51694,0
2015-05-11,9.2233,9.2311,9.0831,9.1993,33432,0
2015-05-12,9.1608,9.2147,9.1608,9.1608,39293,0
2015-05-13,9.1676,9.3004,9.1676,9.2147,46549,0
2015-05-14,9.2378,9.2763,9.1849,9.2378,42435,0
2015-05-15,9.2686,9.308,9.2551,9.2946,29884,0
2015-05-18,9.2147,9.2619,9.1926,9.2551,96505,0
2015-05-19,9.2686,9.2763,9.2147,9.2763,83839,0
2015-05-20,9.2619,9.527,9.2311,9.4253,136820,0
2015-05-21,9.3871,9.504,9.3301,9.441,55806,0
2015-05-22,9.4872,9.643,9.3301,9.3399,105447,0
2015-05-26,9.3871,9.4646,9.3399,9.3792,73688,0
2015-05-27,9.3704,9.3939,9.3301,9.3615,101715,0
2015-05-28,9.3004,9.3004,9.1772,9.2147,54499,0
2015-05-29,9.2147,9.2147,9.1676,9.1676,54392,0
2015-06-01,9.1926,9.2551,9.0992,9.1218,79654,0
2015-06-02,9.1152,9.1676,9.0133,9.0755,69242,0
2015-06-03,9.0992,9.1772,9.0831,9.0897,65710,0
2015-06-04,9.0209,9.0755,8.9499,8.9737,57866,0
2015-06-05,8.9047,8.9737,8.7637,8.7951,65579,0
2015-06-08,8.7951,8.8733,8.7637,8.7803,51438,0
2015-06-09,8.7402,8.8117,8.7089,8.7402,59740,0
2015-06-10,8.7869,8.8881,8.7869,8.8568,50657,0
2015-06-11,8.8568,8.9277,8.8495,8.9047,42946,0
2015-06-12,8.9361,9.0586,8.8568,8.9576,60823,0
2015-06-15,8.9822,9.0992,8.8568,8.9822,75998,0
2015-06-16,9.0049,9.0897,8.9737,8.9973,41923,0
2015-06-17,8.9973,9.1849,8.9973,9.1302,54266,0
2015-06-18,9.1993,9.4479,9.1993,9.3004,42949,0
2015-06-19,9.3167,9.3242,9.154,9.208,42435,0
2015-06-22,9.3242,9.3556,9.1464,9.1608,59150,0
2015-06-23,9.2147,9.3301,9.1849,9.308,38467,0
2015-06-24,9.3004,9.4018,9.1926,9.2455,44620,0
2015-06-25,9.2763,9.3399,9.2686,9.3242,46935,0
2015-06-26,9.2946,9.3615,9.2551,9.3498,61338,0
2015-06-29,9.2455,9.3004,9.0992,9.1302,59409,0
2015-06-30,9.2619,9.3004,9.1369,9.2311,66234,0
2015-07-01,9.2956,9.527,9.2956,9.3341,94218,0
2015-07-02,9.3655,9.3655,9.2311,9.3186,45545,0
2015-07-06,9.1435,9.2311,8.9992,9.0794,50928,0
2015-07-07,8.9992,9.0303,8.7665,9.0067,42792,0
2015-07-08,8.8311,8.8311,8.5119,8.5834,99472,0
2015-07-09,8.7665,8.7665,8.5438,8.6551,67817,0
2015-07-10,8.784,8.8632,8.7665,8.8467,43168,0
2015-07-13,8.9038,8.9038,8.6784,8.8632,56556,0
2015-07-14,8.8403,8.9361,8.7915,8.9361,44126,0
2015-07-15,8.8946,8.9186,8.7757,8.7987,44668,0
2015-07-16,8.8716,9.0153,8.8716,8.9747,65689,0
2015-07-17,8.9916,9.0067,8.8228,8.9186,44293,0
2015-07-20,8.8872,8.8872,8.7915,8.7987,38662,0
2015-07-21,8.8467,8.9499,8.8144,8.8798,29905,0
2015-07-22,8.8403,8.855,8.7518,8.8311,30156,0
2015-07-23,8.7665,8.8144,8.6955,8.7601,56180,0
2015-07-24,8.734,8.7601,8.6075,8.6148,18392,0
2015-07-27,8.5119,8.5268,8.1602,8.2313,82833,0
2015-07-28,8.3351,8.4563,8.1363,8.1924,102352,0
2015-07-29,8.2959,8.4711,8.216,8.2313,53552,0
2015-07-30,8.3281,8.424,8.1992,8.2483,46296,0
2015-07-31,8.2959,8.4641,8.2483,8.2881,56056,0
2015-08-03,8.2483,8.2881,8.1516,8.2398,36718,0
2015-08-04,8.216,8.3351,8.216,8.2721,40416,0
2015-08-05,8.2398,8.3761,8.2398,8.2483,47171,0
2015-08-06,8.2559,8.3194,8.1687,8.1838,27614,0
2015-08-07,8.1687,8.3038,8.1433,8.2313,45920,0
2015-08-10,8.2398,8.2794,8.2398,8.2559,27027,0
2015-08-11,8.112,8.1756,8.056,8.1516,66504,0
2015-08-12,8.0325,8.0959,8.0159,8.0721,51300,0
2015-08-13,8.0397,8.048,7.8965,7.9203,86711,0
2015-08-14,7.9039,7.9763,7.8323,7.8479,38414,0
2015-08-17,7.7763,7.8726,7.7523,7.8005,53303,0
2015-08-18,7.5925,7.7363,7.5925,7.6884,65314,0
2015-08-19,7.6803,7.7682,7.6245,7.7204,50301,0
2015-08-20,7.6084,7.7044,7.5126,7.5285,44918,0
2015-08-21,7.3687,7.4327,7.137,7.161,112361,0
2015-08-24,6.7453,6.969,6.4097,6.8174,109493,0
2015-08-25,7.153,7.153,6.7534,7.0089,98847,0
2015-08-26,7.1928,7.2328,6.9931,7.1928,86336,0
2015-08-27,7.3128,7.4647,7.2328,7.3766,144019,0
2015-08-28,7.3608,7.4087,7.105,7.3207,84836,0
2015-08-31,7.2409,7.2649,7.121,7.153,68318,0
2015-09-01,7.033,7.1289,6.9931,7.057,68193,0
2015-09-02,7.121,7.1769,7.065,7.073,50301,0
2015-09-03,7.0969,7.137,7.0491,7.057,55305,0
2015-09-04,6.9451,6.985,6.897,6.9131,32782,0
2015-09-08,7.073,7.1289,7.0491,7.0969,38914,0
2015-09-09,7.2409,7.2568,7.089,7.105,46171,0
2015-09-10,7.1449,7.2249,7.1289,7.2088,43640,0
2015-09-11,7.1928,7.2328,7.161,7.2249,36538,0
2015-09-14,7.2169,7.2728,7.1928,7.2409,41667,0
2015-09-15,7.2169,7.3367,7.1849,7.3288,68193,0
2015-09-16,7.3528,7.4087,7.3288,7.3848,69194,0
2015-09-17,7.3608,7.4805,7.3528,7.3528,48580,0
2015-09-18,7.2809,7.4327,7.2489,7.2888,27528,0
2015-09-21,7.3048,7.4247,7.2728,7.2809,58808,0
2015-09-22,7.161,7.1928,7.1129,7.153,38162,0
2015-09-23,7.1449,7.2328,7.121,7.1289,42416,0
2015-09-24,7.089,7.121,7.0411,7.0969,27943,0
2015-09-25,7.121,7.2169,7.033,7.081,32032,0
2015-09-28,7.081,7.081,6.8492,6.8572,102764,0
2015-09-29,6.8572,6.873,6.7374,6.7374,99973,0
2015-09-30,6.897,7.0411,6.7613,6.8413,279026,0
2015-10-01,6.9278,7.0102,6.8947,7.0019,72475,0
2015-10-02,6.9113,7.1502,6.9113,7.0678,37025,0
2015-10-05,7.1007,7.282,7.0924,7.2573,97393,0
2015-10-06,7.2491,7.2902,7.1831,7.2737,46738,0
2015-10-07,7.3479,7.455,7.2737,7.3891,61912,0
2015-10-08,7.2984,7.455,7.2984,7.4384,129774,0
2015-10-09,7.455,7.5868,7.4466,7.5868,54265,0
2015-10-12,7.5373,7.6197,7.5207,7.5868,36348,0
2015-10-13,7.529,7.5702,7.5042,7.5537,61062,0
2015-10-14,7.6033,7.6362,7.5373,7.5456,47466,0
2015-10-15,7.6033,7.6609,7.5784,7.6609,64826,0
2015-10-16,7.6772,7.7762,7.6525,7.7762,67376,0
2015-10-19,7.6939,7.7431,7.6855,7.702,82805,0
2015-10-20,7.7186,7.8174,7.6855,7.7597,32820,0
2015-10-21,7.7267,7.7679,7.6033,7.6114,92503,0
2015-10-22,7.5784,7.7186,7.5702,7.702,120061,0
2015-10-23,7.7679,7.8997,7.7514,7.8337,75387,0
2015-10-26,7.8008,7.8337,7.7186,7.7351,57057,0
2015-10-27,7.6855,7.7351,7.6033,7.6691,85707,0
2015-10-28,7.6691,7.6772,7.6362,7.6609,105250,0
2015-10-29,7.5784,7.6114,7.5621,7.5784,42974,0
2015-10-30,7.6033,7.6443,7.5621,7.5784,37511,0
2015-11-02,7.5456,7.6609,7.5456,7.6279,36695,0
2015-11-03,7.6609,7.8337,7.6609,7.8337,102459,0
2015-11-04,7.8668,7.8915,7.8256,7.8915,91483,0
2015-11-05,7.8833,7.8833,7.7845,7.8423,41154,0
2015-11-06,7.7351,7.7845,7.7351,7.7514,48680,0
2015-11-09,7.6855,7.7186,7.6362,7.6855,85253,0
2015-11-10,7.6443,7.6525,7.6033,7.6362,87042,0
2015-11-11,7.6279,7.702,7.6197,7.6197,48195,0
2015-11-12,7.5702,7.6443,7.5621,7.5702,47831,0
2015-11-13,7.5621,7.5621,7.455,7.4631,44795,0
2015-11-16,7.4631,7.5537,7.4301,7.5207,16752,0
2015-11-17,7.5456,7.5868,7.4797,7.5537,76965,0
2015-11-18,7.529,7.5702,7.4714,7.5537,21488,0
2015-11-19,7.5373,7.7267,7.5126,7.7267,39818,0
2015-11-20,7.7431,7.8174,7.7431,7.7762,57178,0
2015-11-23,7.7845,7.8008,7.7267,7.7845,75023,0
2015-11-24,7.6855,7.7351,7.6443,7.7104,57300,0
2015-11-25,7.7267,7.7267,7.6525,7.6772,54992,0
2015-11-27,7.6279,7.6279,7.5621,7.5621,44067,0
2015-11-30,7.5537,7.6525,7.5126,7.6525,75996,0
2015-12-01,7.6609,7.7186,7.6609,7.6939,49992,0
2015-12-02,7.6939,7.7267,7.6197,7.6197,55151,0
2015-12-03,7.6443,7.6609,7.5868,7.6525,70986,0
2015-12-04,7.6279,7.6443,7.4631,7.6443,55113,0
2015-12-07,7.5784,7.5868,7.5207,7.5207,53657,0
2015-12-08,7.4384,7.4797,7.4301,7.4797,55706,0
2015-12-09,7.5126,7.529,7.4301,7.4384,59362,0
2015-12-10,7.4137,7.4301,7.3314,7.4137,48071,0
2015-12-11,7.2984,7.3479,7.2737,7.3067,74780,0
2015-12-14,7.3232,7.3232,7.1007,7.2984,106889,0
2015-12-15,7.3644,7.3644,7.2737,7.3067,44432,0
2015-12-16,7.3067,7.4466,7.3067,7.4466,126373,0
2015-12-17,7.5207,7.5207,7.3644,7.4384,73810,0
2015-12-18,7.4714,7.4714,7.3725,7.4301,38967,0
2015-12-21,7.4714,7.4714,7.3891,7.3974,129409,0
2015-12-22,7.4301,7.4961,7.3891,7.488,39293,0
2015-12-23,7.5784,7.6443,7.5537,7.6443,63006,0
2015-12-24,7.6609,7.6855,7.6443,7.6525,51995,0
2015-12-28,7.6279,7.6279,7.5126,7.5621,60816,0
2015-12-29,7.6171,7.6595,7.5306,7.6425,34004,0
2015-12-30,7.6255,7.6541,7.5917,7.6511,79842,0
2015-12-31,7.6511,7.6678,7.5408,7.6511,90868,0
2016-01-04,7.4985,7.5372,7.3628,7.3713,30846,0
2016-01-05,7.456,7.4815,7.329,7.3628,49284,0
2016-01-06,7.2613,7.312,7.2528,7.2528,31636,0
2016-01-07,7.0579,7.1594,7.0579,7.0834,40487,0
2016-01-08,7.0409,7.0747,6.9986,7.0071,98900,0
2016-01-11,7.0747,7.0747,6.8884,6.9476,55426,0
2016-01-12,6.9986,7.0047,6.8613,6.9223,82131,0
2016-01-13,6.9393,6.9619,6.8207,6.8461,158948,0
2016-01-14,6.8207,6.9393,6.6681,6.8969,95724,0
2016-01-15,6.6257,6.8121,6.6257,6.7782,137562,0
2016-01-19,6.8037,6.9052,6.7104,6.9052,174086,0
2016-01-20,6.7444,6.8487,6.4902,6.6088,79728,0
2016-01-21,6.7275,6.8884,6.6089,6.8884,141798,0
2016-01-22,6.9732,7.1088,6.9139,7.1088,84114,0
2016-01-25,7.0834,7.1764,6.9052,7.1257,185988,0
2016-01-26,7.0663,7.2781,7.0622,7.2019,292948,0
2016-01-27,7.1681,7.2217,7.0495,7.0747,56727,0
2016-01-28,7.1594,7.1841,7.024,7.024,45946,0
2016-01-29,7.1088,7.1934,7.0663,7.1257,78442,0
2016-02-01,6.9986,7.1716,6.9986,7.1171,35059,0
2016-02-02,7.0071,7.0409,6.9476,6.9476,50720,0
2016-02-03,6.9815,6.9944,6.9052,6.9732,80592,0
2016-02-04,6.9393,7.1002,6.9393,7.0071,18057,0
2016-02-05,6.9563,7.0071,6.8969,6.8969,11600,0
2016-02-08,6.8292,6.8969,6.6851,6.7528,39720,0
2016-02-09,6.6512,6.7613,6.6257,6.6681,15090,0
2016-02-10,6.6765,6.7994,6.6427,6.6579,28223,0
2016-02-11,6.4818,6.6257,6.4395,6.4902,67621,0
2016-02-12,6.558,6.558,6.4308,6.4818,98982,0
2016-02-16,6.6343,6.6845,6.5411,6.6088,89285,0
2016-02-17,6.6343,6.7868,6.6343,6.7359,48057,0
2016-02-18,6.7359,6.8461,6.7275,6.7528,48229,0
2016-02-19,6.6765,6.7613,6.6004,6.7104,37892,0
2016-02-22,6.8544,6.9052,6.7868,6.8375,103678,0
2016-02-23,6.863,6.8716,6.8121,6.8461,50519,0
2016-02-24,6.7189,6.88,6.7189,6.8716,51708,0
2016-02-25,6.863,6.9052,6.8207,6.8884,28113,0
2016-02-26,6.9052,6.9563,6.8716,6.8716,32919,0
2016-02-29,6.863,6.9328,6.8461,6.9223,60775,0
2016-03-01,6.9309,7.0747,6.9309,7.0495,54620,0
2016-03-02,7.1088,7.2528,7.1088,7.2442,64839,0
2016-03-03,7.2104,7.3628,7.2104,7.312,26329,0
2016-03-04,7.3376,7.4513,7.329,7.4137,32750,0
2016-03-07,7.3799,7.456,7.312,7.456,23637,0
2016-03-08,7.4392,7.4392,7.329,7.3799,38102,0
2016-03-09,7.3799,7.4815,7.3799,7.4392,24948,0
2016-03-10,7.4647,7.4815,7.3884,7.456,12395,0
2016-03-11,7.524,7.5833,7.5155,7.5408,28759,0
2016-03-14,7.5408,7.5578,7.4647,7.4815,18229,0
2016-03-15,7.4307,7.4307,7.3545,7.3943,11170,0
2016-03-16,7.329,7.5664,7.2563,7.5492,40884,0
2016-03-17,7.5492,7.7104,7.5408,7.6848,35231,0
2016-03-18,7.7104,7.7781,7.6765,7.6848,19888,0
2016-03-21,7.6595,7.7527,7.6595,7.7357,33304,0
2016-03-22,7.7357,7.7357,7.6425,7.7017,80916,0
2016-03-23,7.7017,7.7017,7.5917,7.6255,18895,0
2016-03-24,7.6086,7.6254,7.5492,7.5789,14466,0
2016-03-28,7.5664,7.5692,7.524,7.5408,29040,0
2016-03-29,7.5408,7.6001,7.507,7.6001,53926,0
2016-03-30,7.6255,7.7527,7.6255,7.7188,86222,0
2016-03-31,7.6765,7.8289,7.6765,7.8289,92908,0
2016-04-01,7.7287,7.7898,7.6327,7.7462,44881,0
2016-04-04,7.6939,7.7719,7.6068,7.6327,39293,0
2016-04-05,7.537,7.537,7.4238,7.4673,53034,0
2016-04-06,7.4934,7.598,7.4499,7.598,29428,0
2016-04-07,7.5196,7.5892,7.4587,7.5892,128870,0
2016-04-08,7.7113,7.7113,7.5196,7.5196,22469,0
2016-04-11,7.598,7.6154,7.5197,7.5544,38549,0
2016-04-12,7.5631,7.6939,7.5631,7.6754,32569,0
2016-04-13,7.7287,7.8506,7.7287,7.8506,34874,0
2016-04-14,7.8506,7.8855,7.8157,7.8855,28326,0
2016-04-15,7.9639,7.9639,7.781,7.8332,37976,0
2016-04-18,7.781,7.9988,7.781,7.9639,60773,0
2016-04-19,8.0076,8.0337,7.903,7.9639,44228,0
2016-04-20,7.9291,7.9378,7.8202,7.8506,31321,0
2016-04-21,7.8681,7.8942,7.8506,7.8681,26524,0
2016-04-22,7.8421,7.8942,7.8287,7.8332,20197,0
2016-04-25,7.7898,7.8942,7.6939,7.8506,41091,0
2016-04-26,7.8506,7.9728,7.8332,7.9378,65183,0
2016-04-27,7.8768,7.9814,7.8246,7.903,25950,0
2016-04-28,7.8246,7.8421,7.7723,7.7723,48634,0
2016-04-29,7.7373,7.7898,7.6851,7.7113,20923,0
2016-05-02,7.7548,7.7548,7.6851,7.7287,37150,0
2016-05-03,7.6503,7.6744,7.5805,7.659,39793,0
2016-05-04,7.5892,7.5892,7.5196,7.5284,17211,0
2016-05-05,7.5631,7.6154,7.5022,7.537,20544,0
2016-05-06,7.5544,7.5587,7.4063,7.4673,46848,0
2016-05-09,7.5196,7.5196,7.4761,7.4761,43271,0
2016-05-10,7.5284,7.5892,7.5284,7.5457,47336,0
2016-05-11,7.4934,7.5457,7.4761,7.5284,21890,0
2016-05-12,7.5457,7.5457,7.4586,7.4761,48039,0
2016-05-13,7.4499,7.4499,7.3713,7.3976,25735,0
2016-05-16,7.4238,7.4238,7.354,7.4063,33423,0
2016-05-17,7.4063,7.4324,7.354,7.354,24507,0
2016-05-18,7.3802,7.388,7.1189,7.1189,45748,0
2016-05-19,7.1013,7.246,7.0054,7.2232,36853,0
2016-05-20,7.2756,7.3192,7.2756,7.3105,35899,0
2016-05-23,7.2929,7.354,7.2756,7.2756,35269,0
2016-05-24,7.2583,7.3802,7.2408,7.3453,25769,0
2016-05-25,7.389,7.4761,7.3759,7.4761,41531,0
2016-05-26,7.4324,7.5284,7.4324,7.5284,37702,0
2016-05-27,7.5109,7.5457,7.4847,7.5109,22237,0
2016-05-31,7.5196,7.572,7.4934,7.537,40829,0
2016-06-01,7.5457,7.5565,7.5109,7.5544,13610,0
2016-06-02,7.4934,7.5684,7.3976,7.5544,26125,0
2016-06-03,7.598,7.6939,7.598,7.6676,103930,0
2016-06-06,7.6676,7.7636,7.6676,7.6765,91129,0
2016-06-07,7.6676,7.7984,7.6676,7.7723,106725,0
2016-06-08,7.807,7.903,7.7113,7.7898,93090,0
2016-06-09,7.7373,7.7898,7.6851,7.7462,78931,0
2016-06-10,7.7287,7.7287,7.6676,7.6676,23090,0
2016-06-13,7.7025,7.7025,7.5284,7.5544,57505,0
2016-06-14,7.5284,7.5805,7.4499,7.5109,37093,0
2016-06-15,7.5196,7.6503,7.5196,7.537,47332,0
2016-06-16,7.4673,7.5544,7.4238,7.5371,20984,0
2016-06-17,7.5109,7.6496,7.5109,7.572,71986,0
2016-06-20,7.6417,7.8069,7.5805,7.6851,49980,0
2016-06-21,7.7025,7.8245,7.6503,7.7199,39073,0
2016-06-22,7.7462,7.8421,7.6417,7.7636,59624,0
2016-06-23,7.807,7.8421,7.7636,7.7898,69858,0
2016-06-24,7.5892,7.5892,7.389,7.4934,61966,0
2016-06-27,7.4063,7.4324,7.2756,7.3713,38960,0
2016-06-28,7.4063,7.7025,7.4063,7.5284,33374,0
2016-06-29,7.5544,7.6356,7.5544,7.5892,150478,0
2016-06-30,7.6417,7.7548,7.6417,7.7113,226132,0
2016-07-01,7.7786,7.8502,7.7068,7.7964,59581,0
2016-07-05,7.7516,7.7516,7.6397,7.662,34504,0
2016-07-06,7.5902,7.6798,7.5363,7.6439,64946,0
2016-07-07,7.608,7.7068,7.608,7.6979,94589,0
2016-07-08,7.7337,7.7919,7.6979,7.7158,67771,0
2016-07-11,7.8234,7.9042,7.8055,7.9042,113626,0
2016-07-12,7.9491,8.0297,7.9131,7.9311,42421,0
2016-07-13,7.958,7.985,7.9221,7.958,61156,0
2016-07-14,8.0477,8.0747,7.967,8.0747,61799,0
2016-07-15,8.0567,8.1105,8.0192,8.0297,32171,0
2016-07-18,8.0208,8.1554,8.0208,8.1554,63836,0
2016-07-19,8.1195,8.1195,8.0119,8.0119,80956,0
2016-07-20,8.0297,8.0925,8.0297,8.0477,62793,0
2016-07-21,8.0836,8.1374,8.0208,8.0836,64904,0
2016-07-22,8.0657,8.0836,8.0252,8.0567,11909,0
2016-07-25,8.0387,8.1195,8.0387,8.0657,59409,0
2016-07-26,8.0567,8.1374,8.0567,8.1104,32625,0
2016-07-27,8.1554,8.1643,8.0747,8.1016,48574,0
2016-07-28,8.0657,8.1643,8.0567,8.1463,42782,0
2016-07-29,8.1463,8.263,8.1463,8.2093,79295,0
2016-08-01,8.2182,8.2541,8.1463,8.1463,44884,0
2016-08-02,8.1554,8.2272,8.0297,8.0925,54427,0
2016-08-03,8.0925,8.1016,7.985,8.0657,52193,0
2016-08-04,8.0747,8.2629,8.0567,8.1463,77088,0
2016-08-05,8.1824,8.2182,8.0747,8.2002,57385,0
2016-08-08,8.1643,8.3205,8.1643,8.3169,102609,0
2016-08-09,8.3259,8.3976,8.272,8.3169,78330,0
2016-08-10,8.3796,8.3976,8.2899,8.3976,91915,0
2016-08-11,8.3796,8.4335,8.3348,8.4335,56639,0
2016-08-12,8.3976,8.4156,8.3527,8.4156,72358,0
2016-08-15,8.3976,8.5232,8.3976,8.5232,55670,0
2016-08-16,8.4783,8.4783,8.3796,8.4425,32954,0
2016-08-17,8.4604,8.5142,8.3797,8.5142,97849,0
2016-08-18,8.5592,8.586,8.5062,8.5592,59375,0
2016-08-19,8.586,8.595,8.5143,8.595,53688,0
2016-08-22,8.604,8.6308,8.5413,8.586,82648,0
2016-08-23,8.6937,8.6937,8.6122,8.6308,71623,0
2016-08-24,8.6128,8.6219,8.5323,8.586,44354,0
2016-08-25,8.604,8.6128,8.5323,8.595,62399,0
2016-08-26,8.6399,8.6399,8.3886,8.4246,58090,0
2016-08-29,8.4156,8.5232,8.4156,8.5232,23634,0
2016-08-30,8.5592,8.595,8.4872,8.577,66087,0
2016-08-31,8.577,8.577,8.4157,8.5232,43836,0
2016-09-01,8.5592,8.604,8.5142,8.604,30807,0
2016-09-02,8.6668,8.6846,8.5681,8.6399,26523,0
2016-09-06,8.6668,8.8282,8.6489,8.8108,99251,0
2016-09-07,8.855,8.9535,8.8108,8.8909,74156,0
2016-09-08,8.8458,8.9001,8.7657,8.8282,63508,0
2016-09-09,8.7924,8.8282,8.5053,8.5053,66644,0
2016-09-12,8.5053,8.595,8.4963,8.5592,69894,0
2016-09-13,8.5053,8.5323,8.3527,8.3886,57602,0
2016-09-14,8.3259,8.4335,8.2273,8.2899,85540,0
2016-09-15,8.3348,8.4335,8.3348,8.3886,53238,0
2016-09-16,8.4066,8.4604,8.3259,8.3348,38988,0
2016-09-19,8.4246,8.5053,8.3886,8.3886,84007,0
2016-09-20,8.4604,8.4783,8.3886,8.4515,82147,0
2016-09-21,8.4872,8.604,8.4614,8.595,85630,0
2016-09-22,8.6758,8.7117,8.6376,8.7027,101594,0
2016-09-23,8.6219,8.7386,8.6219,8.7205,101339,0
2016-09-26,8.7386,8.7749,8.6578,8.7749,107714,0
2016-09-27,8.7564,8.8282,8.6932,8.8108,115514,0
2016-09-28,8.8641,8.8909,8.7739,8.8393,154263,0
2016-09-29,8.8641,8.9535,8.8504,8.9176,272826,0
2016-09-30,8.8818,8.8909,8.7832,8.8282,323322,0
2016-10-03,8.8605,8.8788,8.7132,8.75,85043,0
2016-10-04,8.75,8.8236,8.6119,8.6395,62448,0
2016-10-05,8.7224,8.8236,8.6671,8.7407,86282,0
2016-10-06,8.75,8.7868,8.6855,8.7776,31044,0
2016-10-07,8.7776,8.796,8.6671,8.7407,39969,0
2016-10-10,8.75,8.8421,8.7407,8.7869,160995,0
2016-10-11,8.7132,8.7132,8.6487,8.6671,60751,0
2016-10-12,8.6487,8.7316,8.6065,8.6855,44238,0
2016-10-13,8.6302,8.6671,8.5759,8.621,67483,0
2016-10-14,8.6671,8.704,8.575,8.6119,63047,0
2016-10-17,8.6395,8.6395,8.4552,8.575,58161,0
2016-10-18,8.6855,8.6855,8.5289,8.5473,87056,0
2016-10-19,8.6026,8.8052,8.5289,8.7316,94516,0
2016-10-20,8.7132,8.7869,8.6579,8.6671,39431,0
2016-10-21,8.6579,8.7776,8.6119,8.7132,55452,0
2016-10-24,8.7684,8.8421,8.7592,8.8236,24520,0
2016-10-25,8.8697,8.8697,8.7407,8.8144,46841,0
2016-10-26,8.7776,8.8788,8.7224,8.7407,46436,0
2016-10-27,8.7407,8.7684,8.6855,8.6947,39511,0
2016-10-28,8.6579,8.7316,8.6579,8.6763,17988,0
2016-10-31,8.6671,8.7407,8.6671,8.7224,42450,0
2016-11-01,8.7132,8.7592,8.6579,8.6947,51875,0
2016-11-02,8.7224,8.75,8.5198,8.5381,42286,0
2016-11-03,8.5197,8.6119,8.4,8.4276,25577,0
2016-11-04,8.3816,8.4369,8.2811,8.3539,24202,0
2016-11-07,8.5197,8.575,8.446,8.5289,35535,0
2016-11-08,8.5657,8.7132,8.5289,8.6302,20827,0
2016-11-09,8.5013,8.575,8.3816,8.4092,40927,0
2016-11-10,8.5105,8.5756,8.4092,8.492,47737,0
2016-11-11,8.4,8.4334,8.3539,8.3908,17940,0
2016-11-14,8.3816,8.446,8.2894,8.446,50020,0
2016-11-15,8.3724,8.3724,8.1973,8.2711,45332,0
2016-11-16,8.2156,8.3816,8.2156,8.2756,62027,0
2016-11-17,8.2711,8.3816,8.2156,8.2619,34488,0
2016-11-18,8.2711,8.3355,8.2156,8.3171,25246,0
2016-11-21,8.3724,8.3907,8.2251,8.3171,65659,0
2016-11-22,8.3816,8.456,8.3029,8.4369,54822,0
2016-11-23,8.4276,8.5105,8.4001,8.5105,33114,0
2016-11-25,8.5934,8.6395,8.4828,8.5289,63681,0
2016-11-28,8.5565,8.6386,8.4183,8.4552,23924,0
2016-11-29,8.446,8.5105,8.2711,8.3447,59782,0
2016-11-30,8.3263,8.4369,8.2619,8.2988,69783,0
2016-12-01,8.3171,8.3724,8.2894,8.3355,23199,0
2016-12-02,8.3263,8.5105,8.2802,8.4828,35245,0
2016-12-05,8.4369,8.4737,8.3171,8.3171,64344,0
2016-12-06,8.3447,8.4276,8.3171,8.3724,39945,0
2016-12-07,8.4369,8.5013,8.3908,8.4644,55690,0
2016-12-08,8.446,8.5013,8.4092,8.4737,40169,0
2016-12-09,8.4828,8.5197,8.4552,8.5013,45732,0
2016-12-12,8.5105,8.515,8.4369,8.492,46819,0
2016-12-13,8.5197,8.5197,8.4276,8.4644,60029,0
2016-12-14,8.4092,8.5197,8.3539,8.3907,46380,0
2016-12-15,8.3724,8.5105,8.2711,8.2711,56920,0
2016-12-16,8.2711,8.3079,8.2434,8.2894,56794,0
2016-12-19,8.2988,8.3355,8.2434,8.3171,32271,0
2016-12-20,8.3355,8.3355,8.1973,8.2156,69145,0
2016-12-21,8.1328,8.2065,8.1328,8.1973,77044,0
2016-12-22,8.1881,8.2802,8.05,8.1789,91276,0
2016-12-23,8.225,8.225,8.0961,8.1052,69516,0
2016-12-27,8.0408,8.1881,8.0408,8.142,54311,0
2016-12-28,8.0996,8.2694,8.0996,8.2505,50144,0
2016-12-29,8.2411,8.2788,8.1279,8.2034,58429,0
2016-12-30,8.2034,8.2599,8.2034,8.2128,90870,0
2017-01-03,8.2883,8.3448,8.2599,8.3445,48362,0
2017-01-04,8.3354,8.392,8.2316,8.3542,75036,0
2017-01-05,8.3542,8.4485,8.3542,8.4391,57476,0
2017-01-06,8.4485,8.4485,8.392,8.4391,48202,0
2017-01-09,8.4485,8.5428,8.4485,8.5428,91354,0
2017-01-10,8.5145,8.5616,8.5098,8.5145,62159,0
2017-01-11,8.5428,8.6654,8.5333,8.6559,51502,0
2017-01-12,8.6654,8.6748,8.6182,8.6371,42603,0
2017-01-13,8.6654,8.7031,8.6465,8.6465,42070,0
2017-01-17,8.6088,8.7031,8.6088,8.7031,66243,0
2017-01-18,8.6748,8.6843,8.6349,8.6559,73988,0
2017-01-19,8.6654,8.722,8.6559,8.7031,52078,0
2017-01-20,8.6843,8.6937,8.6088,8.6088,46138,0
2017-01-23,8.6559,8.6843,8.623,8.6465,55065,0
2017-01-24,8.6088,8.7408,8.6088,8.6748,119558,0
2017-01-25,8.7314,8.7921,8.7031,8.722,147967,0
2017-01-26,8.722,8.8163,8.6654,8.722,168214,0
2017-01-27,8.7975,8.7975,8.722,8.7408,59089,0
2017-01-30,8.7126,8.7503,8.6937,8.722,62244,0
2017-01-31,8.7031,8.7421,8.6372,8.7031,117388,0
2017-02-01,8.7597,8.7975,8.6559,8.6748,175120,0
2017-02-02,8.7314,8.7785,8.6654,8.7408,49936,0
2017-02-03,8.788,8.8257,8.7597,8.7785,153843,0
2017-02-06,8.7597,8.8352,8.7597,8.825,60450,0
2017-02-07,8.8728,8.8728,8.7503,8.7975,84327,0
2017-02-08,8.7975,8.8776,8.7975,8.8728,50698,0
2017-02-09,8.92,8.9482,8.8824,8.9388,34961,0
2017-02-10,8.9482,9.052,8.9482,9.052,67846,0
2017-02-13,9.0143,9.0708,9.0143,9.0708,98707,0
2017-02-14,9.0331,9.0992,9.0237,9.0897,48717,0
2017-02-15,9.0802,9.1935,9.0802,9.1935,38557,0
2017-02-16,9.156,9.2031,9.1464,9.1743,70555,0
2017-02-17,9.0992,9.1273,9.0802,9.0992,66699,0
2017-02-21,9.1274,9.1369,9.0992,9.1369,57148,0
2017-02-22,9.1274,9.1839,9.0992,9.1839,48675,0
2017-02-23,9.2311,9.2311,9.1743,9.2031,52689,0
2017-02-24,9.118,9.1646,8.9671,9.118,62206,0
2017-02-27,9.1743,9.1791,9.1274,9.1274,58510,0
2017-02-28,9.1086,9.1695,9.1086,9.1637,46016,0
2017-03-01,9.1743,9.2119,9.1743,9.1839,63880,0
2017-03-02,9.118,9.1464,9.0897,9.0897,73331,0
2017-03-03,9.052,9.0992,9.0425,9.0802,72315,0
2017-03-06,9.052,9.118,9.052,9.118,43542,0
2017-03-07,9.0802,9.1464,9.0802,9.1086,24557,0
2017-03-08,9.1464,9.1464,9.0624,9.1369,54033,0
2017-03-09,9.1274,9.1274,9.052,9.1086,34169,0
2017-03-10,9.1464,9.1839,9.134,9.1369,37955,0
2017-03-13,9.1839,9.2031,9.1284,9.1646,38601,0
2017-03-14,9.1935,9.2031,9.1464,9.2031,45780,0
2017-03-15,9.2119,9.2878,9.1839,9.2119,50322,0
2017-03-16,9.2878,9.3062,9.2686,9.3062,51062,0
2017-03-17,9.3252,9.3625,9.2878,9.3625,37954,0
2017-03-20,9.4008,9.4764,9.3821,9.4666,40185,0
2017-03-21,9.4666,9.4774,9.3723,9.3723,30984,0
2017-03-22,9.3625,9.4037,9.3448,9.392,27044,0
2017-03-23,9.392,9.505,9.392,9.4862,62965,0
2017-03-24,9.495,9.495,9.4194,9.4293,52785,0
2017-03-27,9.4008,9.4479,9.4008,9.4194,48543,0
2017-03-28,9.4479,9.514,9.4391,9.514,72584,0
2017-03-29,9.514,9.58,9.4666,9.514,82348,0
2017-03-30,9.4666,9.542,9.4666,9.495,53247,0
2017-03-31,9.495,9.58,9.4401,9.561,94222,0
2017-04-03,9.537,9.576,9.513,9.566,48911,0
2017-04-04,9.518,9.595,9.509,9.595,45183,0
2017-04-05,9.576,9.662,9.576,9.633,30258,0
2017-04-06,9.605,9.72,9.547,9.605,76762,0
2017-04-07,9.585,9.73,9.518,9.701,109310,0
2017-04-10,9.672,9.686,9.624,9.653,94367,0
2017-04-11,9.624,9.681,9.576,9.643,45331,0
2017-04-12,9.624,9.662,9.576,9.585,33498,0
2017-04-13,9.614,9.653,9.576,9.605,62841,0
2017-04-17,9.653,9.662,9.595,9.614,47545,0
2017-04-18,9.595,9.662,9.576,9.595,86736,0
2017-04-19,9.595,9.633,9.527,9.556,97534,0
2017-04-20,9.614,9.614,9.527,9.566,58433,0
2017-04-21,9.595,9.691,9.595,9.691,40503,0
2017-04-24,9.73,9.73,9.595,9.595,84135,0
2017-04-25,9.653,9.701,9.605,9.605,57082,0
2017-04-26,9.633,9.73,9.595,9.73,80665,0
2017-04-27,9.691,9.768,9.691,9.73,44503,0
2017-04-28,9.749,9.768,9.701,9.758,76865,0
2017-05-01,9.816,9.816,9.739,9.788,58370,0
2017-05-02,9.816,9.884,9.778,9.874,77032,0
2017-05-03,9.845,9.845,9.768,9.768,94980,0
2017-05-04,9.797,9.797,9.633,9.691,52348,0
2017-05-05,9.701,9.701,9.595,9.682,54789,0
2017-05-08,9.682,9.682,9.595,9.624,66474,0
2017-05-09,9.662,9.792,9.595,9.778,67251,0
2017-05-10,9.73,9.788,9.643,9.653,67406,0
2017-05-11,9.691,9.691,9.556,9.585,138849,0
2017-05-12,9.547,9.59,9.4891,9.556,140458,0
2017-05-15,9.537,9.617,9.537,9.585,121529,0
2017-05-16,9.556,9.633,9.556,9.595,149262,0
2017-05-17,9.4891,9.561,9.4028,9.4214,95365,0
2017-05-18,9.3831,9.4989,9.3831,9.4891,63547,0
2017-05-19,9.4793,9.701,9.4793,9.64,73135,0
2017-05-22,9.72,9.739,9.665,9.73,97241,0
2017-05-23,9.768,9.778,9.71,9.739,80931,0
2017-05-24,9.758,9.758,9.71,9.739,54673,0
2017-05-25,9.768,9.797,9.73,9.734,52011,0
2017-05-26,9.73,9.902,9.71,9.836,84277,0
2017-05-30,9.788,9.902,9.778,9.826,111193,0
2017-05-31,9.816,9.864,9.749,9.797,115213,0
2017-06-01,9.836,9.845,9.808,9.836,32361,0
2017-06-02,9.826,9.912,9.806,9.836,41466,0
2017-06-05,9.836,9.97,9.836,9.96,97946,0
2017-06-06,9.942,9.942,9.826,9.826,44668,0
2017-06-07,9.797,9.884,9.797,9.884,43001,0
2017-06-08,9.894,10.028,9.854,9.932,117861,0
2017-06-09,9.98,10.066,9.951,10.056,133392,0
2017-06-12,10,10.018,9.912,9.97,50656,0
2017-06-13,10.038,10.038,9.963,10.028,40540,0
2017-06-14,10.076,10.086,10.008,10.086,36456,0
2017-06-15,10.048,10.056,9.998,10.048,62606,0
2017-06-16,10.066,10.076,10.013,10.056,58472,0
2017-06-19,10.134,10.134,10.066,10.086,25146,0
2017-06-20,10.086,10.086,10.023,10.076,35129,0
2017-06-21,10.018,10.018,9.912,9.912,90719,0
2017-06-22,9.912,10.038,9.912,10.018,21952,0
2017-06-23,10.038,10.038,10.018,10.035,60888,0
2017-06-26,10.048,10.114,10.028,10.114,77891,0
2017-06-27,10.056,10.182,10.014,10.141,87214,0
2017-06-28,10.153,10.153,10.056,10.056,68789,0
2017-06-29,10.066,10.134,10.048,10.056,36919,0
2017-06-30,10.134,10.172,10.096,10.124,114643,0
2017-07-03,10.198,10.247,10.119,10.168,35198,0
2017-07-05,10.159,10.159,9.923,10.08,50695,0
2017-07-06,10.07,10.08,9.992,10.031,40660,0
2017-07-07,9.972,9.992,9.923,9.952,38517,0
2017-07-10,9.943,10.051,9.943,10.011,17002,0
2017-07-11,10.021,10.119,10.021,10.119,27260,0
2017-07-12,10.159,10.208,10.129,10.149,51228,0
2017-07-13,10.139,10.247,10.139,10.178,30110,0
2017-07-14,10.227,10.316,10.227,10.316,39740,0
2017-07-17,10.266,10.281,10.188,10.198,83514,0
2017-07-18,10.217,10.296,10.198,10.257,55283,0
2017-07-19,10.286,10.404,10.276,10.404,61770,0
2017-07-20,10.404,10.414,10.316,10.325,52063,0
2017-07-21,10.345,10.423,10.296,10.404,45370,0
2017-07-24,10.433,10.512,10.325,10.512,57401,0
2017-07-25,10.492,10.493,10.443,10.453,25571,0
2017-07-26,10.492,10.502,10.414,10.492,35314,0
2017-07-27,10.473,10.522,10.404,10.502,68143,0
2017-07-28,10.512,10.531,10.458,10.522,21932,0
2017-07-31,10.512,10.512,10.439,10.502,37470,0
2017-08-01,10.531,10.541,10.492,10.502,32885,0
2017-08-02,10.453,10.531,10.453,10.473,12312,0
2017-08-03,10.502,10.506,10.394,10.424,33600,0
2017-08-04,10.443,10.473,10.404,10.433,24635,0
2017-08-07,10.482,10.531,10.443,10.454,21185,0
2017-08-08,10.512,10.517,10.424,10.443,31761,0
2017-08-09,10.384,10.438,10.306,10.345,50790,0
2017-08-10,10.276,10.316,10.011,10.011,119679,0
2017-08-11,10.011,10.07,9.864,9.982,61167,0
2017-08-14,10.011,10.177,10.011,10.07,56562,0
2017-08-15,10.051,10.1,9.992,10.09,26180,0
2017-08-16,10.149,10.303,10.149,10.257,34340,0
2017-08-17,10.247,10.247,10.119,10.198,24095,0
2017-08-18,10.208,10.234,10.168,10.178,24294,0
2017-08-21,10.178,10.276,10.159,10.257,51988,0
2017-08-22,10.325,10.394,10.262,10.384,43041,0
2017-08-23,10.394,10.394,10.306,10.384,22715,0
2017-08-24,10.463,10.463,10.33,10.335,36807,0
2017-08-25,10.443,10.453,10.363,10.389,26805,0
2017-08-28,10.394,10.394,10.335,10.335,30381,0
2017-08-29,10.286,10.335,10.286,10.296,51517,0
2017-08-30,10.306,10.335,10.247,10.306,31459,0
2017-08-31,10.345,10.394,10.345,10.384,33166,0
2017-09-01,10.355,10.472,10.345,10.444,39817,0
2017-09-05,10.404,10.404,10.276,10.325,26987,0
2017-09-06,10.365,10.365,10.237,10.266,40507,0
2017-09-07,10.296,10.365,10.266,10.296,28817,0
2017-09-08,10.335,10.365,10.257,10.296,21719,0
2017-09-11,10.365,10.414,10.365,10.404,15710,0
2017-09-12,10.424,10.473,10.414,10.443,13063,0
2017-09-13,10.394,10.404,10.335,10.335,19022,0
2017-09-14,10.345,10.374,10.316,10.355,31603,0
2017-09-15,10.345,10.374,10.306,10.325,37103,0
2017-09-18,10.394,10.463,10.394,10.453,37291,0
2017-09-19,10.482,10.502,10.463,10.502,27189,0
2017-09-20,10.463,10.561,10.463,10.482,40466,0
2017-09-21,10.541,10.541,10.473,10.512,24540,0
2017-09-22,10.453,10.58,10.453,10.522,36884,0
2017-09-25,10.502,10.512,10.443,10.443,32470,0
2017-09-26,10.453,10.463,10.384,10.414,16277,0
2017-09-27,10.463,10.473,10.355,10.453,28795,0
2017-09-28,10.482,10.482,10.404,10.442,57763,0
2017-09-29,10.492,10.551,10.443,10.512,34627,0
2017-10-02,10.571,10.61,10.543,10.61,19840,0
2017-10-03,10.67,10.75,10.61,10.68,59354,0
2017-10-04,10.74,10.74,10.6,10.66,34151,0
2017-10-05,10.75,10.75,10.65,10.66,26180,0
2017-10-06,10.66,10.66,10.49,10.59,32010,0
2017-10-09,10.62,10.86,10.6,10.7,56216,0
2017-10-10,10.8,10.86,10.72,10.85,36301,0
2017-10-11,10.81,10.88,10.78,10.78,21667,0
2017-10-12,10.85,10.907,10.7747,10.85,33286,0
2017-10-13,10.87,10.98,10.78,10.98,22684,0
2017-10-16,10.93,11.06,10.9,11.03,44609,0
2017-10-17,11.03,11.08,10.91,11.007,36277,0
2017-10-18,11.04,11.04,10.96,11.03,25420,0
2017-10-19,11.05,11.13,10.89,10.9,21452,0
2017-10-20,10.93,10.96,10.897,10.95,37788,0
2017-10-23,10.92,10.94,10.79,10.84,31902,0
2017-10-24,10.89,10.93,10.7813,10.82,48924,0
2017-10-25,10.86,10.89,10.7,10.72,27673,0
2017-10-26,10.76,10.84,10.68,10.7,34500,0
2017-10-27,10.75,10.87,10.7,10.87,31715,0
2017-10-30,10.8,10.86,10.71,10.76,16325,0
2017-10-31,10.76,10.8799,10.74,10.78,25550,0
2017-11-01,10.84,10.89,10.81,10.88,27166,0
2017-11-02,10.88,10.9,10.8,10.88,19775,0
2017-11-03,10.88,10.88,10.8,10.86,13723,0
2017-11-06,10.84,10.84,10.74,10.74,35279,0
2017-11-07,10.8,10.8,10.64,10.67,40564,0
2017-11-08,10.66,10.6999,10.54,10.59,87255,0
2017-11-09,10.56,10.66,10.38,10.48,115482,0
2017-11-10,10.53,10.53,10.3942,10.43,77093,0
