Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.7978,7.8297,7.7741,7.8297,15917,0
2005-02-28,7.8382,7.8382,7.7741,7.8216,17790,0
2005-03-01,7.8216,7.8216,7.7978,7.814,7269,0
2005-03-02,7.7741,7.8297,7.7581,7.8216,16665,0
2005-03-03,7.7898,7.814,7.7262,7.7898,23425,0
2005-03-04,7.8216,7.8216,7.7098,7.7098,21175,0
2005-03-07,7.7181,7.7816,7.7098,7.7741,41096,0
2005-03-08,7.7816,7.8698,7.7816,7.7978,37963,0
2005-03-09,7.7581,7.7581,7.6622,7.6622,44232,0
2005-03-10,7.7023,7.7023,7.6468,7.6468,4261,0
2005-03-11,7.5987,7.6382,7.5822,7.6302,11150,0
2005-03-14,7.5822,7.6382,7.558,7.558,10274,0
2005-03-15,7.5665,7.5987,7.5507,7.5987,21675,0
2005-03-16,7.5822,7.6382,7.558,7.6382,17916,0
2005-03-17,7.6543,7.6543,7.5901,7.6468,24552,0
2005-03-18,7.5748,7.6622,7.5748,7.5987,5887,0
2005-03-21,7.5901,7.6221,7.5665,7.5665,4509,0
2005-03-22,7.5507,7.5665,7.5188,7.5188,14784,0
2005-03-23,7.5188,7.543,7.5188,7.5265,24179,0
2005-03-24,7.5024,7.5024,7.4787,7.5024,20801,0
2005-03-28,7.5024,7.5024,7.4307,7.4547,17543,0
2005-03-29,7.4229,7.4627,7.383,7.383,26437,0
2005-03-30,7.4229,7.4229,7.3987,7.3987,14159,0
2005-03-31,7.4152,7.4229,7.3987,7.4229,45732,0
2005-04-01,7.4229,7.4229,7.4152,7.4229,45357,0
2005-04-04,7.4229,7.4229,7.4071,7.4229,28820,0
2005-04-05,7.3906,7.4229,7.3906,7.4229,13279,0
2005-04-06,7.3906,7.447,7.3906,7.447,19043,0
2005-04-07,7.4547,7.4865,7.4307,7.4307,16537,0
2005-04-08,7.4627,7.5024,7.4307,7.4702,19293,0
2005-04-11,7.5106,7.5822,7.5024,7.5265,30442,0
2005-04-12,7.5188,7.7262,7.5024,7.6783,54372,0
2005-04-13,7.6622,7.6945,7.6064,7.6064,15657,0
2005-04-14,7.6302,7.6945,7.6221,7.6221,10274,0
2005-04-15,7.5822,7.6702,7.5822,7.6221,19546,0
2005-04-18,7.6064,7.7098,7.6064,7.686,27939,0
2005-04-19,7.7098,7.7098,7.6302,7.6543,20545,0
2005-04-20,7.7098,7.7262,7.5987,7.7023,17042,0
2005-04-21,7.6622,7.7181,7.6221,7.6221,20425,0
2005-04-22,7.6221,7.6221,7.5188,7.5822,46734,0
2005-04-25,7.5901,7.7262,7.5901,7.686,17543,0
2005-04-26,7.686,7.686,7.5188,7.5748,36331,0
2005-04-27,7.6145,7.6622,7.543,7.5822,21924,0
2005-04-28,7.6221,7.6543,7.5822,7.6543,9398,0
2005-04-29,7.6622,7.6622,7.5987,7.5987,12657,0
2005-05-02,7.6382,7.6622,7.5987,7.6302,14784,0
2005-05-03,7.6622,7.6622,7.5901,7.6221,11653,0
2005-05-04,7.6145,7.7262,7.6145,7.6945,27437,0
2005-05-05,7.6468,7.7344,7.6468,7.686,13032,0
2005-05-06,7.6783,7.6783,7.5987,7.5987,11402,0
2005-05-09,7.6622,7.7181,7.6221,7.7181,33452,0
2005-05-10,7.6622,7.7262,7.6302,7.7262,22551,0
2005-05-11,7.6622,7.7664,7.6382,7.7422,8392,0
2005-05-12,7.686,7.7262,7.6783,7.6945,10150,0
2005-05-13,7.6945,7.7023,7.6382,7.6468,9023,0
2005-05-16,7.7181,7.7262,7.6945,7.7262,6138,0
2005-05-17,7.6622,7.7581,7.6468,7.6543,15036,0
2005-05-18,7.7023,7.7422,7.6702,7.6783,21675,0
2005-05-19,7.7581,7.7816,7.6945,7.6945,8271,0
2005-05-20,7.7581,7.8382,7.7422,7.8382,8648,0
2005-05-23,7.8538,7.8698,7.7498,7.7816,21548,0
2005-05-24,7.8216,7.9016,7.7498,7.8216,28820,0
2005-05-25,7.8618,7.9495,7.8297,7.8297,22301,0
2005-05-26,7.8297,7.9413,7.7816,7.8297,26813,0
2005-05-27,7.8382,7.9413,7.7581,7.8937,12154,0
2005-05-31,7.8297,7.9016,7.8297,7.8937,14902,0
2005-06-01,7.9093,7.9816,7.8777,7.8856,22551,0
2005-06-02,7.9816,8.1408,7.7741,7.7816,49241,0
2005-06-03,7.7978,7.8216,7.7898,7.8062,9901,0
2005-06-06,7.8062,7.8458,7.7741,7.7978,17042,0
2005-06-07,7.8216,7.8777,7.8062,7.8698,7269,0
2005-06-08,7.8216,7.8777,7.7898,7.8458,5140,0
2005-06-09,7.8458,7.8618,7.7898,7.8216,12027,0
2005-06-10,7.8698,7.8698,7.7581,7.7581,15541,0
2005-06-13,7.7422,7.8062,7.7344,7.7978,13408,0
2005-06-14,7.8062,7.8062,7.7023,7.7181,13536,0
2005-06-15,7.7498,7.7898,7.7181,7.7262,46860,0
2005-06-16,7.7098,7.7422,7.7098,7.7422,23182,0
2005-06-17,7.7422,7.7422,7.7098,7.7262,23804,0
2005-06-20,7.7422,7.7422,7.6702,7.7023,11653,0
2005-06-21,7.7344,7.7581,7.7262,7.7422,43220,0
2005-06-22,7.7023,7.7498,7.7023,7.7262,8767,0
2005-06-23,7.7581,7.7581,7.6622,7.7098,26682,0
2005-06-24,7.7422,7.7581,7.7422,7.7581,9644,0
2005-06-27,7.7581,7.8538,7.6543,7.8458,38968,0
2005-06-28,7.8062,7.9016,7.7898,7.8297,15917,0
2005-06-29,7.7898,7.8382,7.7664,7.8062,13032,0
2005-06-30,7.7978,7.8698,7.7898,7.8458,12905,0
2005-07-01,7.9016,7.9655,7.8538,7.8538,11653,0
2005-07-05,7.8856,7.9816,7.8856,7.9093,20048,0
2005-07-06,7.9816,8.0135,7.9338,8.0055,8021,0
2005-07-07,8.0135,8.0616,7.9816,8.0452,6767,0
2005-07-08,8.0452,8.0452,7.8856,7.9413,11530,0
2005-07-11,7.9816,7.9976,7.8538,7.8538,5887,0
2005-07-12,7.9338,8.0215,7.9258,8.0215,9644,0
2005-07-13,7.9413,8.0616,7.8382,8.0215,15036,0
2005-07-14,8.0215,8.0374,7.8698,7.8777,28941,0
2005-07-15,7.9495,8.0215,7.9413,8.0135,15036,0
2005-07-18,8.0292,8.0937,7.8698,7.9816,11150,0
2005-07-19,8.0215,8.0537,7.9816,8.0374,6515,0
2005-07-20,8.0292,8.0452,7.9578,7.9736,7516,0
2005-07-21,8.0616,8.0616,7.9578,7.9655,8141,0
2005-07-22,8.0215,8.0537,7.9093,7.9816,4639,0
2005-07-25,8.0215,8.0537,7.9655,8.0537,6890,0
2005-07-26,8.0537,8.0537,7.9578,8.0452,10525,0
2005-07-27,8.0616,8.0616,8.0215,8.0537,21048,0
2005-07-28,8.0616,8.0937,8.0292,8.0937,4261,0
2005-07-29,8.0616,8.2209,8.0616,8.1408,15657,0
2005-08-01,8.1808,8.2209,7.9816,8.1408,22429,0
2005-08-02,8.1408,8.1408,7.9976,8.0215,23679,0
2005-08-03,8.0452,8.0452,7.9413,7.9736,14028,0
2005-08-04,7.9093,7.9258,7.8538,7.8777,31571,0
2005-08-05,7.8458,7.8538,7.8297,7.8297,4261,0
2005-08-08,7.9016,7.9258,7.8216,7.9258,27189,0
2005-08-09,7.9016,7.9495,7.8216,7.8382,48363,0
2005-08-10,7.8777,7.9016,7.8216,7.8458,18917,0
2005-08-11,7.8538,7.8777,7.8216,7.8538,13279,0
2005-08-12,7.8538,7.8856,7.8297,7.8777,6393,0
2005-08-15,7.8856,7.8937,7.8382,7.8856,7388,0
2005-08-16,7.8618,7.8777,7.8458,7.8777,12778,0
2005-08-17,7.8856,8.0055,7.8297,7.9016,28068,0
2005-08-18,7.9093,7.9495,7.8698,7.9016,9644,0
2005-08-19,7.9177,8.0537,7.8937,8.0374,15164,0
2005-08-22,8.0616,8.0693,8.0055,8.0215,5386,0
2005-08-23,8.0616,8.0771,8.0135,8.0215,7014,0
2005-08-24,8.0135,8.1254,8.0135,8.1254,7645,0
2005-08-25,8.1572,8.1572,8.1254,8.1408,16537,0
2005-08-26,8.0616,8.109,7.9655,8.0292,23301,0
2005-08-29,7.9655,8.0135,7.9177,7.9338,66528,0
2005-08-30,7.9338,7.9413,7.8937,7.9413,15280,0
2005-08-31,7.9413,7.9816,7.9177,7.9816,15917,0
2005-09-01,8.0055,8.1331,7.9816,8.1331,26310,0
2005-09-02,8.149,8.149,7.9655,8.0292,23679,0
2005-09-06,8.0616,8.0937,8.0616,8.0937,10274,0
2005-09-07,8.0937,8.101,8.0292,8.0937,21548,0
2005-09-08,8.0854,8.0937,8.0616,8.0693,9772,0
2005-09-09,8.0374,8.101,8.0374,8.101,8518,0
2005-09-12,8.101,8.101,8.0937,8.101,4011,0
2005-09-13,8.0693,8.101,7.9016,8.0215,47611,0
2005-09-14,8.0937,8.101,8.0537,8.0854,20169,0
2005-09-15,8.0616,8.1572,7.9338,7.9338,29445,0
2005-09-16,7.9338,7.9495,7.9016,7.9338,14528,0
2005-09-19,7.9655,8.0452,7.9093,8.0452,21300,0
2005-09-20,7.9894,7.9894,7.9655,7.9894,15036,0
2005-09-21,7.9894,8.0135,7.9338,7.9976,31702,0
2005-09-22,8.0135,8.0537,7.9495,8.0452,20673,0
2005-09-23,7.9894,8.1975,7.9816,8.0055,26058,0
2005-09-26,8.0616,8.1808,8.0135,8.0616,21924,0
2005-09-27,8.0215,8.1808,8.0215,8.101,19798,0
2005-09-28,8.101,8.2611,8.101,8.2209,6138,0
2005-09-29,8.2447,8.2849,8.1975,8.1975,14661,0
2005-09-30,8.2292,8.2528,8.101,8.2209,12657,0
2005-10-03,8.3009,8.4523,8.149,8.2528,28689,0
2005-10-04,8.2209,8.3807,8.101,8.101,21924,0
2005-10-05,8.1408,8.173,7.9894,8.0135,29691,0
2005-10-06,7.9736,8.0135,7.8538,7.8618,13786,0
2005-10-07,7.8618,7.8856,7.8538,7.8856,13408,0
2005-10-10,7.8856,7.8856,7.7498,7.7898,18294,0
2005-10-11,7.7898,7.8297,7.7422,7.7422,7764,0
2005-10-12,7.7098,7.7581,7.6382,7.7023,19925,0
2005-10-13,7.7023,7.7344,7.5901,7.6622,19172,0
2005-10-14,7.6622,7.7498,7.6622,7.7498,11653,0
2005-10-17,7.7664,7.9338,7.7581,7.9338,18045,0
2005-10-18,7.9816,8.0135,7.8297,8.0135,23554,0
2005-10-19,7.9816,8.0135,7.7978,7.8216,35084,0
2005-10-20,7.9016,7.9578,7.9016,7.9578,5140,0
2005-10-21,7.9177,8.0135,7.8618,7.9976,13279,0
2005-10-24,8.0055,8.0135,7.8618,7.9413,9772,0
2005-10-25,7.9016,7.9016,7.7581,7.7741,11530,0
2005-10-26,7.7581,7.9016,7.7498,7.7581,9644,0
2005-10-27,7.7816,7.9736,7.7816,7.9413,12279,0
2005-10-28,7.9177,7.9258,7.7664,7.7898,7645,0
2005-10-31,7.8297,7.9736,7.8297,7.9655,10525,0
2005-11-01,7.9736,7.9816,7.9655,7.9816,10903,0
2005-11-02,7.9976,8.0135,7.7023,7.7181,50491,0
2005-11-03,7.7023,7.7581,7.6702,7.6702,8271,0
2005-11-04,7.7023,7.7741,7.7023,7.7581,17543,0
2005-11-07,7.7262,7.8062,7.7098,7.7581,10150,0
2005-11-08,7.7816,7.8538,7.7816,7.8297,9772,0
2005-11-09,7.8216,7.9413,7.7816,7.7816,11402,0
2005-11-10,7.7181,7.7581,7.686,7.7581,16791,0
2005-11-11,7.686,7.7262,7.6783,7.686,17415,0
2005-11-14,7.6783,7.7816,7.6702,7.7816,37963,0
2005-11-15,7.7664,7.8297,7.6783,7.686,29192,0
2005-11-16,7.6783,7.7344,7.6702,7.6702,16035,0
2005-11-17,7.6702,7.7098,7.6702,7.6702,11530,0
2005-11-18,7.6702,7.7098,7.6702,7.7098,7142,0
2005-11-21,7.7098,7.7581,7.7098,7.7181,14288,0
2005-11-22,7.7098,7.7741,7.7023,7.7181,27189,0
2005-11-23,7.7422,7.8216,7.7262,7.7581,13279,0
2005-11-25,7.7023,7.7023,7.686,7.686,8648,0
2005-11-28,7.7422,7.7498,7.6783,7.686,9398,0
2005-11-29,7.686,7.7181,7.6145,7.6543,33076,0
2005-11-30,7.6702,7.6783,7.5987,7.6221,16160,0
2005-12-01,7.6783,7.7262,7.6221,7.7262,8518,0
2005-12-02,7.7344,7.814,7.7262,7.814,4261,0
2005-12-05,7.7816,7.7816,7.5822,7.6302,42975,0
2005-12-06,7.6382,7.6783,7.6302,7.6783,14028,0
2005-12-07,7.6543,7.6543,7.5507,7.558,43851,0
2005-12-08,7.5822,7.5822,7.543,7.543,22675,0
2005-12-09,7.5265,7.558,7.5265,7.558,23804,0
2005-12-12,7.543,7.5987,7.5106,7.5507,34333,0
2005-12-13,7.5188,7.558,7.4949,7.5507,18795,0
2005-12-14,7.4865,7.5822,7.447,7.5822,53502,0
2005-12-15,7.543,7.5748,7.4547,7.5188,35203,0
2005-12-16,7.4787,7.543,7.4787,7.5188,31449,0
2005-12-19,7.5188,7.5507,7.4787,7.5024,16537,0
2005-12-20,7.4865,7.5822,7.4627,7.5822,27189,0
2005-12-21,7.5822,7.6221,7.5024,7.543,18535,0
2005-12-22,7.543,7.6064,7.5024,7.5748,23554,0
2005-12-23,7.5665,7.6302,7.5665,7.6064,23931,0
2005-12-27,7.686,7.7344,7.5507,7.6064,45732,0
2005-12-28,7.5987,7.6064,7.5188,7.5901,23301,0
2005-12-29,7.5987,7.7816,7.5987,7.7098,18294,0
2005-12-30,7.7422,7.7581,7.6622,7.6622,31948,0
2006-01-03,7.7023,7.7344,7.5901,7.6064,20048,0
2006-01-04,7.6064,7.6543,7.5987,7.6221,21548,0
2006-01-05,7.5822,7.8062,7.5822,7.7498,51618,0
2006-01-06,7.7741,7.9016,7.7262,7.9016,31449,0
2006-01-09,7.8216,8.1408,7.8216,7.9495,44985,0
2006-01-10,7.9655,8.0055,7.7816,7.8216,24179,0
2006-01-11,7.7816,7.8618,7.7422,7.8618,10525,0
2006-01-12,7.8618,8.0055,7.7898,7.9816,21300,0
2006-01-13,7.9816,8.1808,7.9816,8.0215,14661,0
2006-01-17,8.0215,8.1408,8.0055,8.0771,45101,0
2006-01-18,7.9413,8.109,7.8216,7.8297,50113,0
2006-01-19,7.8216,8.1408,7.8216,8.0937,27437,0
2006-01-20,8.0616,8.0616,7.9816,8.0452,1246,0
2006-01-23,7.9655,8.1408,7.8382,8.101,21048,0
2006-01-24,8.0616,8.1331,7.9258,7.9413,17543,0
2006-01-25,7.9736,7.9816,7.9093,7.9413,9271,0
2006-01-26,7.9495,8.0616,7.9413,8.0135,14784,0
2006-01-27,8.0215,8.0616,7.9578,7.9736,12533,0
2006-01-30,7.9736,7.9894,7.9413,7.9894,15164,0
2006-01-31,8.0135,8.0616,7.9816,7.9894,19293,0
2006-02-01,8.0135,8.0135,7.9816,7.9816,9901,0
2006-02-02,8.0215,8.0616,7.9816,7.9894,9271,0
2006-02-03,7.9816,8.0055,7.7898,7.8458,12279,0
2006-02-06,7.8618,8.0937,7.8062,7.9093,27939,0
2006-02-07,7.9093,7.9093,7.7816,7.7898,16414,0
2006-02-08,7.7898,7.8297,7.7816,7.7898,13786,0
2006-02-09,7.7898,7.8698,7.7898,7.8698,10020,0
2006-02-10,7.8777,7.8937,7.8297,7.8618,9398,0
2006-02-13,7.8297,7.8937,7.8216,7.8618,11402,0
2006-02-14,7.8382,7.8937,7.7816,7.8216,12657,0
2006-02-15,7.8777,7.9495,7.8458,7.9495,11653,0
2006-02-16,7.9495,8.0537,7.9495,8.0537,12154,0
2006-02-17,8.0292,8.0452,7.8856,7.9016,21300,0
2006-02-21,7.9258,7.9338,7.8062,7.8062,11903,0
2006-02-22,7.8698,7.9894,7.8698,7.9894,8518,0
2006-02-23,7.9413,8.0215,7.8618,7.9016,11278,0
2006-02-24,7.9413,7.9736,7.9016,7.9736,4509,0
2006-02-27,7.9413,7.9413,7.8382,7.8937,21548,0
2006-02-28,7.8937,7.9093,7.8297,7.8297,20169,0
2006-03-01,7.9016,7.9655,7.8458,7.8458,26936,0
2006-03-02,7.8216,7.8382,7.7741,7.8062,8141,0
2006-03-03,7.7816,7.8216,7.7581,7.814,15036,0
2006-03-06,7.7816,7.814,7.7581,7.7581,10150,0
2006-03-07,7.7816,7.7816,7.7498,7.7816,16160,0
2006-03-08,7.814,7.8618,7.7581,7.7581,22675,0
2006-03-09,7.7581,7.8538,7.7581,7.8458,6138,0
2006-03-10,7.8538,7.8538,7.7741,7.8458,6393,0
2006-03-13,7.7898,7.7898,7.7181,7.7898,20425,0
2006-03-14,7.7816,7.9016,7.7581,7.8937,33202,0
2006-03-15,7.8618,7.9338,7.8216,7.9093,11903,0
2006-03-16,7.9016,7.9816,7.9016,7.9816,17042,0
2006-03-17,7.9816,8.0215,7.9413,7.9495,10274,0
2006-03-20,7.9413,8.0215,7.8618,7.9016,30950,0
2006-03-21,7.9736,7.9736,7.8382,7.9016,34333,0
2006-03-22,7.9177,7.9816,7.9177,7.9736,12399,0
2006-03-23,7.9413,8.0215,7.9093,7.9578,15280,0
2006-03-24,7.9816,8.0215,7.9495,7.9736,10525,0
2006-03-27,7.9655,7.9816,7.9177,7.9338,12399,0
2006-03-28,7.9177,7.9816,7.9177,7.9816,5013,0
2006-03-29,8.0616,8.0616,7.8856,7.9655,28569,0
2006-03-30,7.9413,7.9578,7.8538,7.8538,15657,0
2006-03-31,7.9016,7.9495,7.9016,7.9413,8767,0
2006-04-03,7.9655,7.9816,7.8856,7.9495,11402,0
2006-04-04,7.9816,7.9894,7.8856,7.9016,11024,0
2006-04-05,7.9258,7.9578,7.9258,7.9338,1625,0
2006-04-06,7.9016,7.9413,7.8458,7.8618,8894,0
2006-04-07,7.8777,7.9016,7.7816,7.7816,25307,0
2006-04-10,7.7816,7.8458,7.7816,7.8458,8648,0
2006-04-11,7.7581,7.7816,7.6783,7.7262,16160,0
2006-04-12,7.7023,7.7181,7.6302,7.6622,17543,0
2006-04-13,7.6382,7.7978,7.6145,7.6221,16910,0
2006-04-17,7.6945,7.6945,7.5507,7.558,32454,0
2006-04-18,7.5748,7.686,7.5748,7.6702,10396,0
2006-04-19,7.6064,7.6945,7.6064,7.6543,6018,0
2006-04-20,7.5987,7.7023,7.5987,7.6468,10150,0
2006-04-21,7.7344,7.7816,7.6945,7.7498,24308,0
2006-04-24,7.7098,7.7581,7.7098,7.7581,2880,0
2006-04-25,7.7098,7.7898,7.7023,7.7898,17543,0
2006-04-26,7.8216,7.8538,7.7978,7.8538,8648,0
2006-04-27,7.9177,7.9495,7.8458,7.9177,17668,0
2006-04-28,7.9258,7.9736,7.8856,7.8856,11653,0
2006-05-01,7.9495,7.9894,7.9413,7.9894,12657,0
2006-05-02,8.0055,8.0055,7.9093,7.9258,10274,0
2006-05-03,7.8618,7.9816,7.8618,7.9736,7388,0
2006-05-04,7.9816,7.9816,7.5987,7.7664,67028,0
2006-05-05,7.7816,7.8458,7.7816,7.814,18795,0
2006-05-08,7.8538,7.8538,7.7344,7.7664,21675,0
2006-05-09,7.7898,7.7978,7.686,7.686,16910,0
2006-05-10,7.6702,7.7741,7.6702,7.7181,8894,0
2006-05-11,7.686,7.7098,7.6543,7.6543,7269,0
2006-05-12,7.6622,7.7023,7.6468,7.6468,11402,0
2006-05-15,7.6468,7.8856,7.6468,7.7664,22923,0
2006-05-16,7.7098,7.8618,7.7098,7.7581,34333,0
2006-05-17,7.7344,7.7741,7.6622,7.6622,16665,0
2006-05-18,7.6622,7.7581,7.6622,7.7498,6018,0
2006-05-19,7.686,7.7898,7.6783,7.7816,21300,0
2006-05-22,7.7816,7.8062,7.7181,7.7898,9144,0
2006-05-23,7.7262,7.814,7.7262,7.8062,4386,0
2006-05-24,7.8297,7.8538,7.7498,7.8538,10396,0
2006-05-25,7.7898,7.8618,7.7898,7.8618,3133,0
2006-05-26,7.8216,7.8618,7.8216,7.8618,4765,0
2006-05-30,7.7978,7.8856,7.7978,7.8856,18795,0
2006-05-31,7.9016,7.9655,7.8538,7.8856,18045,0
2006-06-01,7.9413,8.0055,7.8618,8.0055,39216,0
2006-06-02,8.0055,8.0854,7.9578,7.9578,21175,0
2006-06-05,7.9816,8.0055,7.9258,7.9338,8648,0
2006-06-06,7.9093,7.9655,7.7581,7.8062,29445,0
2006-06-07,7.7898,7.9016,7.7898,7.7898,11024,0
2006-06-08,7.8618,7.8618,7.6622,7.7181,21423,0
2006-06-09,7.6543,7.7898,7.6543,7.7898,12657,0
2006-06-12,7.7422,7.7498,7.6145,7.7181,17042,0
2006-06-13,7.6468,7.7181,7.6382,7.6543,11903,0
2006-06-14,7.6468,7.6945,7.6302,7.6302,22805,0
2006-06-15,7.6302,7.7023,7.6302,7.6468,29065,0
2006-06-16,7.6468,7.7023,7.6468,7.6468,9901,0
2006-06-19,7.5987,7.6783,7.5987,7.6622,7516,0
2006-06-20,7.7023,7.7098,7.6302,7.6468,8648,0
2006-06-21,7.6221,7.6468,7.5901,7.6382,12533,0
2006-06-22,7.5987,7.6468,7.5822,7.5822,12905,0
2006-06-23,7.5987,7.6064,7.5822,7.6064,10649,0
2006-06-26,7.5987,7.6221,7.5748,7.5822,2385,0
2006-06-27,7.5822,7.6145,7.543,7.6145,23931,0
2006-06-28,7.6145,7.6145,7.543,7.5507,20048,0
2006-06-29,7.5507,7.6145,7.5507,7.5822,7764,0
2006-06-30,7.5822,7.5822,7.543,7.5822,42598,0
2006-07-03,7.5822,7.5987,7.5665,7.5987,43354,0
2006-07-05,7.6302,7.6382,7.5822,7.6145,29192,0
2006-07-06,7.6945,7.6945,7.6145,7.6221,21675,0
2006-07-07,7.6302,7.7023,7.6221,7.6468,13032,0
2006-07-10,7.6302,7.6622,7.6302,7.6302,15541,0
2006-07-11,7.5822,7.6622,7.5822,7.6622,12027,0
2006-07-12,7.5822,7.6221,7.5822,7.5901,7388,0
2006-07-13,7.6302,7.6468,7.558,7.5901,13911,0
2006-07-14,7.5748,7.6221,7.5507,7.6064,14404,0
2006-07-17,7.6302,7.6702,7.5822,7.5822,14661,0
2006-07-18,7.5748,7.6382,7.5748,7.6221,18045,0
2006-07-19,7.5822,7.6543,7.5822,7.6221,17042,0
2006-07-20,7.5987,7.6543,7.5901,7.6543,9523,0
2006-07-21,7.6064,7.686,7.6064,7.686,16665,0
2006-07-24,7.6382,7.686,7.6382,7.6543,18795,0
2006-07-25,7.686,7.7816,7.6622,7.7023,23182,0
2006-07-26,7.6468,7.7023,7.6468,7.6543,8141,0
2006-07-27,7.6945,7.7181,7.6468,7.7098,21924,0
2006-07-28,7.6702,7.6945,7.6622,7.6945,28820,0
2006-07-31,7.7023,7.7181,7.6702,7.7181,25811,0
2006-08-01,7.7422,7.8062,7.7344,7.7816,20169,0
2006-08-02,7.7816,7.7816,7.7262,7.7344,14028,0
2006-08-03,7.7098,7.7581,7.7098,7.7422,10396,0
2006-08-04,7.7816,7.7898,7.7422,7.7422,13279,0
2006-08-07,7.7422,7.7898,7.7181,7.7498,28443,0
2006-08-08,7.7262,7.7816,7.7262,7.7741,18294,0
2006-08-09,7.7498,7.7498,7.7098,7.7344,10903,0
2006-08-10,7.7581,7.7898,7.7262,7.7422,35957,0
2006-08-11,7.7023,7.7498,7.6945,7.7498,15412,0
2006-08-14,7.7498,7.7498,7.6783,7.6783,6767,0
2006-08-15,7.7023,7.7741,7.7023,7.7664,14902,0
2006-08-16,7.7664,7.7898,7.7344,7.7581,15164,0
2006-08-17,7.7422,7.8062,7.7262,7.8062,56254,0
2006-08-18,7.7664,7.8062,7.7581,7.7664,14902,0
2006-08-21,7.7422,7.8062,7.7422,7.7898,53621,0
2006-08-22,7.7581,7.814,7.7581,7.7741,21175,0
2006-08-23,7.7664,7.7978,7.7581,7.7978,6890,0
2006-08-24,7.7978,7.8216,7.7664,7.7978,25181,0
2006-08-25,7.814,7.8297,7.7741,7.8062,16791,0
2006-08-28,7.8297,7.8382,7.7898,7.8382,14028,0
2006-08-29,7.8382,7.8538,7.7978,7.8458,5013,0
2006-08-30,7.8062,7.8618,7.7978,7.7978,18045,0
2006-08-31,7.7978,7.8297,7.7978,7.8297,8767,0
2006-09-01,7.7978,7.8382,7.7898,7.814,19546,0
2006-09-05,7.8062,7.8062,7.6783,7.7262,71666,0
2006-09-06,7.6783,7.7262,7.6382,7.6382,19925,0
2006-09-07,7.6221,7.7023,7.5987,7.6945,23301,0
2006-09-08,7.7023,7.7181,7.7023,7.7181,7142,0
2006-09-11,7.6783,7.7422,7.6702,7.7422,25811,0
2006-09-12,7.7581,7.7978,7.7581,7.7898,8392,0
2006-09-13,7.7498,7.7498,7.6945,7.7344,12279,0
2006-09-14,7.7422,7.7422,7.6702,7.7262,11150,0
2006-09-15,7.7741,7.7741,7.6543,7.7181,41096,0
2006-09-18,7.6783,7.7344,7.6783,7.6783,20425,0
2006-09-19,7.686,7.7422,7.6783,7.7262,26058,0
2006-09-20,7.6783,7.7344,7.6702,7.7262,14661,0
2006-09-21,7.686,7.7498,7.686,7.7422,25060,0
2006-09-22,7.7498,7.7581,7.7023,7.7498,5386,0
2006-09-25,7.7098,7.7741,7.6622,7.7098,39717,0
2006-09-26,7.6783,7.7581,7.6783,7.7098,59262,0
2006-09-27,7.7498,7.7978,7.7098,7.7978,37211,0
2006-09-28,7.7978,7.8062,7.7023,7.7898,24308,0
2006-09-29,7.814,7.814,7.7181,7.7978,25181,0
2006-10-02,7.8382,7.8382,7.7816,7.7816,11150,0
2006-10-03,7.8458,7.8538,7.8297,7.8458,17790,0
2006-10-04,7.8458,7.8618,7.7344,7.8538,12533,0
2006-10-05,7.814,7.8618,7.7741,7.8458,8392,0
2006-10-06,7.8458,7.8458,7.7664,7.8297,16035,0
2006-10-09,7.7816,7.8618,7.7816,7.8458,3379,0
2006-10-10,7.8216,7.8538,7.7664,7.7978,9271,0
2006-10-11,7.7422,7.8297,7.7422,7.7664,9901,0
2006-10-12,7.7581,7.8382,7.7262,7.7422,15412,0
2006-10-13,7.7498,7.7498,7.7181,7.7181,14902,0
2006-10-16,7.7098,7.7816,7.7098,7.7816,15280,0
2006-10-17,7.7422,7.7816,7.7262,7.7741,6393,0
2006-10-18,7.7098,7.8698,7.7098,7.8216,19172,0
2006-10-19,7.8458,7.8618,7.686,7.7422,21048,0
2006-10-20,7.7098,7.814,7.7098,7.7741,14288,0
2006-10-23,7.7498,7.7978,7.7181,7.7344,10150,0
2006-10-24,7.7498,7.8216,7.7422,7.814,15280,0
2006-10-25,7.8216,7.8216,7.7344,7.7978,7764,0
2006-10-26,7.814,7.8216,7.7422,7.7498,14784,0
2006-10-27,7.7978,7.8216,7.7978,7.8216,4261,0
2006-10-30,7.8216,7.8777,7.7978,7.8062,8648,0
2006-10-31,7.7978,7.8698,7.7978,7.8538,9398,0
2006-11-01,7.8618,7.8698,7.7898,7.814,8648,0
2006-11-02,7.8618,7.8698,7.7898,7.7898,16665,0
2006-11-03,7.8382,7.8382,7.7181,7.7498,9772,0
2006-11-06,7.7098,7.814,7.7098,7.7422,17169,0
2006-11-07,7.7498,7.7498,7.7422,7.7422,10649,0
2006-11-08,7.7741,7.8062,7.7498,7.7898,21423,0
2006-11-09,7.7581,7.8458,7.7422,7.7978,27562,0
2006-11-10,7.7816,7.814,7.7816,7.7816,7516,0
2006-11-13,7.8216,7.8216,7.7422,7.7741,8392,0
2006-11-14,7.814,7.814,7.7498,7.7898,21175,0
2006-11-15,7.8618,7.8618,7.7816,7.7978,12027,0
2006-11-16,7.7978,7.8062,7.7816,7.7816,11278,0
2006-11-17,7.7978,7.8216,7.7422,7.7581,10020,0
2006-11-20,7.7741,7.8062,7.7422,7.7816,46359,0
2006-11-21,7.7498,7.7816,7.7422,7.7816,12905,0
2006-11-22,7.8062,7.8216,7.7664,7.8216,36835,0
2006-11-24,7.8458,7.8458,7.8382,7.8382,1366,0
2006-11-27,7.8382,7.8382,7.7262,7.7898,35837,0
2006-11-28,7.8062,7.8382,7.7262,7.8216,35461,0
2006-11-29,7.8538,7.8937,7.7741,7.8937,53125,0
2006-11-30,7.7816,7.9338,7.7816,7.9338,45357,0
2006-12-01,7.9258,7.9258,7.8458,7.9016,14528,0
2006-12-04,7.9093,7.9093,7.8618,7.8698,13536,0
2006-12-05,7.8618,7.8937,7.8618,7.8698,10020,0
2006-12-06,7.9495,7.9976,7.8856,7.9816,26437,0
2006-12-07,7.9016,7.9413,7.8698,7.9413,11278,0
2006-12-08,7.8777,7.9495,7.8458,7.9413,32454,0
2006-12-11,7.9816,7.9816,7.8618,7.9736,10649,0
2006-12-12,7.9016,7.9736,7.9016,7.9655,8141,0
2006-12-13,7.8618,7.9816,7.8618,7.9177,23931,0
2006-12-14,8.0374,8.0374,7.8698,7.9338,23931,0
2006-12-15,7.9413,7.9413,7.8382,7.8382,19798,0
2006-12-18,7.9177,7.9495,7.8618,7.9177,10773,0
2006-12-19,7.8698,7.9093,7.8216,7.8698,28941,0
2006-12-20,7.8216,7.8698,7.7898,7.814,32698,0
2006-12-21,7.814,7.814,7.7898,7.8062,14159,0
2006-12-22,7.7898,7.814,7.7581,7.7741,6890,0
2006-12-26,7.7581,7.7978,7.7581,7.7898,12027,0
2006-12-27,7.7978,7.8216,7.7581,7.8216,31449,0
2006-12-28,7.8382,7.8618,7.7664,7.7816,65773,0
2006-12-29,7.7498,7.8937,7.7498,7.8937,47487,0
2007-01-03,7.814,7.8937,7.7978,7.8777,33076,0
2007-01-04,7.8856,7.8937,7.8538,7.8538,19925,0
2007-01-05,7.8618,7.8937,7.7816,7.8856,25307,0
2007-01-08,7.8856,7.8856,7.8297,7.8458,19925,0
2007-01-09,7.8458,7.9338,7.8458,7.9338,26058,0
2007-01-10,7.8856,7.9093,7.8777,7.9093,12533,0
2007-01-11,7.9093,7.9258,7.8618,7.8856,18535,0
2007-01-12,7.8618,7.9413,7.8382,7.8777,18420,0
2007-01-16,7.8698,7.9338,7.8297,7.8297,46983,0
2007-01-17,7.8216,7.8937,7.8216,7.8937,9144,0
2007-01-18,7.9736,7.9736,7.8618,7.9177,33329,0
2007-01-19,7.9413,7.9816,7.9177,7.9258,14159,0
2007-01-22,7.9258,7.9816,7.9177,7.9816,11278,0
2007-01-23,7.9976,8.0215,7.9338,7.9578,17543,0
2007-01-24,7.9976,8.0135,7.9413,8.0135,9772,0
2007-01-25,8.0215,8.0215,7.9495,7.9816,26813,0
2007-01-26,7.9894,7.9894,7.8777,7.9016,46480,0
2007-01-29,7.9016,7.9338,7.8538,7.8777,48985,0
2007-01-30,7.8618,7.9016,7.8216,7.8382,43974,0
2007-01-31,7.8458,7.8538,7.8216,7.8382,28191,0
2007-02-01,7.8618,7.8618,7.8382,7.8458,15412,0
2007-02-02,7.8777,7.8777,7.8458,7.8618,9271,0
2007-02-05,7.8856,7.8856,7.8856,7.8856,2385,0
2007-02-06,7.8382,7.8777,7.7816,7.8382,107745,0
2007-02-07,7.8382,7.8618,7.8216,7.8297,15784,0
2007-02-08,7.8297,7.8856,7.8297,7.8458,28443,0
2007-02-09,7.8777,7.8856,7.8382,7.8538,46480,0
2007-02-12,7.8382,7.9338,7.8382,7.9258,22429,0
2007-02-13,7.8618,7.8618,7.814,7.8538,11278,0
2007-02-14,7.8216,7.8856,7.8216,7.8856,5258,0
2007-02-15,7.8458,7.8937,7.8458,7.8856,2008,0
2007-02-16,7.8937,7.9413,7.8538,7.9016,9901,0
2007-02-20,7.9016,7.9578,7.8698,7.8698,23804,0
2007-02-21,7.8937,8.0374,7.8618,7.9655,62145,0
2007-02-22,7.9655,7.9894,7.9413,7.9655,11402,0
2007-02-23,7.9413,7.9736,7.9413,7.9736,10649,0
2007-02-26,8.0616,8.0937,7.9816,8.0055,29445,0
2007-02-27,8.0537,8.101,8.0292,8.0292,12905,0
2007-02-28,8.0616,8.0771,8.0135,8.0374,17543,0
2007-03-01,8.0616,8.0616,8.0055,8.0055,28068,0
2007-03-02,8.0135,8.0292,7.9016,7.9816,25181,0
2007-03-05,7.9816,8.0537,7.9495,7.9495,35705,0
2007-03-06,7.9016,7.9578,7.9016,7.9016,36461,0
2007-03-07,7.8777,7.9338,7.8777,7.9016,26936,0
2007-03-08,7.8856,7.9177,7.8856,7.9016,17668,0
2007-03-09,7.8618,7.9258,7.8618,7.9258,10020,0
2007-03-12,7.8856,7.9413,7.8618,7.9338,11150,0
2007-03-13,7.9338,7.9338,7.8698,7.9016,9271,0
2007-03-14,7.8777,7.8937,7.8458,7.8698,10903,0
2007-03-15,7.8538,7.8777,7.8458,7.8618,17790,0
2007-03-16,7.8618,7.8698,7.8618,7.8698,1625,0
2007-03-19,7.8777,7.8777,7.8538,7.8777,6018,0
2007-03-20,7.8538,7.8856,7.8538,7.8856,9023,0
2007-03-21,7.9413,7.9413,7.8698,7.9016,11775,0
2007-03-22,7.9016,7.9177,7.8618,7.8698,33827,0
2007-03-23,7.8618,7.9016,7.8458,7.8538,23182,0
2007-03-26,7.8698,7.8937,7.8698,7.8937,4134,0
2007-03-27,7.8777,7.9177,7.8458,7.8777,15036,0
2007-03-28,7.8618,7.9016,7.8618,7.9016,9398,0
2007-03-29,7.9578,7.9578,7.9016,7.9016,15036,0
2007-03-30,7.9258,7.9338,7.9016,7.9338,5887,0
2007-04-02,7.9338,7.9338,7.8856,7.9016,16414,0
2007-04-03,7.9093,7.9258,7.8698,7.8856,15164,0
2007-04-04,7.8856,7.9093,7.8856,7.8937,8767,0
2007-04-05,7.8937,7.9258,7.8937,7.9258,13911,0
2007-04-09,7.9016,7.9655,7.9016,7.9413,13536,0
2007-04-10,7.9413,7.9578,7.9016,7.9578,33958,0
2007-04-11,7.9338,7.9578,7.8937,7.9177,15784,0
2007-04-12,7.9413,7.9578,7.9016,7.9016,10150,0
2007-04-13,7.9016,7.9338,7.8618,7.8618,14784,0
2007-04-16,7.8618,7.8618,7.7262,7.8382,82944,0
2007-04-17,7.8062,7.8382,7.7581,7.7978,33202,0
2007-04-18,7.7741,7.8216,7.7422,7.7741,33706,0
2007-04-19,7.7816,7.8216,7.7023,7.7816,64027,0
2007-04-20,7.7816,7.8216,7.7422,7.8062,38968,0
2007-04-23,7.8216,7.8297,7.7898,7.7978,12399,0
2007-04-24,7.7978,7.8216,7.7741,7.7741,21423,0
2007-04-25,7.7581,7.8382,7.7581,7.8382,27562,0
2007-04-26,7.7898,7.8538,7.7898,7.8216,33202,0
2007-04-27,7.8216,7.8618,7.7898,7.8297,26682,0
2007-04-30,7.8062,7.8618,7.8062,7.8618,23301,0
2007-05-01,7.8777,7.8777,7.8698,7.8698,12279,0
2007-05-02,7.8937,7.8937,7.8618,7.8698,2259,0
2007-05-03,7.8937,7.8937,7.8698,7.8937,10150,0
2007-05-04,7.8937,7.9177,7.8698,7.9016,10396,0
2007-05-07,7.9093,7.9093,7.8618,7.9093,20048,0
2007-05-08,7.8698,7.9177,7.8618,7.9177,12533,0
2007-05-09,7.9177,7.9177,7.8698,7.8856,9023,0
2007-05-10,7.9177,7.9177,7.8777,7.8856,20425,0
2007-05-11,7.8698,7.9338,7.8618,7.9258,29317,0
2007-05-14,7.9016,7.9338,7.8856,7.9016,8648,0
2007-05-15,7.9016,7.9495,7.8698,7.9338,16035,0
2007-05-16,7.8856,7.9338,7.8538,7.8618,21048,0
2007-05-17,7.9016,7.9578,7.8937,7.9016,11903,0
2007-05-18,7.9016,7.9093,7.8382,7.8856,10903,0
2007-05-21,7.8458,7.9177,7.8458,7.9177,26310,0
2007-05-22,7.9177,7.9177,7.8618,7.8618,15657,0
2007-05-23,7.814,7.8458,7.7978,7.8216,7388,0
2007-05-24,7.8458,7.8618,7.8216,7.8458,14028,0
2007-05-25,7.8458,7.9093,7.7978,7.8458,18795,0
2007-05-29,7.8698,7.8777,7.8538,7.8777,13786,0
2007-05-30,7.8618,7.8937,7.8458,7.8937,13651,0
2007-05-31,7.8618,7.8856,7.8297,7.8297,18917,0
2007-06-01,7.8856,7.8856,7.8216,7.8297,22301,0
2007-06-04,7.8216,7.8698,7.7978,7.8538,12778,0
2007-06-05,7.8062,7.8698,7.7898,7.814,17288,0
2007-06-06,7.8382,7.8382,7.7816,7.7898,22175,0
2007-06-07,7.7664,7.814,7.7581,7.7581,15036,0
2007-06-08,7.7816,7.8062,7.7816,7.8062,9901,0
2007-06-11,7.7664,7.7978,7.7181,7.7181,21924,0
2007-06-12,7.686,7.7344,7.6622,7.6783,26185,0
2007-06-13,7.6783,7.7098,7.6783,7.7023,11278,0
2007-06-14,7.6783,7.6945,7.6702,7.686,12027,0
2007-06-15,7.6783,7.686,7.6302,7.6468,29317,0
2007-06-18,7.5748,7.6622,7.5748,7.6302,34072,0
2007-06-19,7.5665,7.6702,7.5665,7.6221,16791,0
2007-06-20,7.5822,7.6145,7.5665,7.5822,23804,0
2007-06-21,7.5748,7.5987,7.5748,7.5987,5513,0
2007-06-22,7.5822,7.5822,7.5106,7.5188,29824,0
2007-06-25,7.5188,7.558,7.5106,7.543,9772,0
2007-06-26,7.5188,7.5748,7.5024,7.5024,8894,0
2007-06-27,7.558,7.558,7.4702,7.5188,20545,0
2007-06-28,7.5507,7.558,7.5106,7.5265,6767,0
2007-06-29,7.5665,7.5822,7.5346,7.5822,13155,0
2007-07-02,7.6145,7.6622,7.5822,7.6622,29065,0
2007-07-03,7.6622,7.6622,7.6468,7.6622,14028,0
2007-07-05,7.686,7.686,7.6382,7.6783,9901,0
2007-07-06,7.6064,7.6468,7.5987,7.5987,15657,0
2007-07-09,7.6064,7.6382,7.5987,7.6382,12905,0
2007-07-10,7.7422,7.7422,7.6382,7.6702,22805,0
2007-07-11,7.5901,7.6783,7.5901,7.6783,8518,0
2007-07-12,7.6382,7.6622,7.3591,7.558,37591,0
2007-07-13,7.5188,7.5822,7.5188,7.5265,14784,0
2007-07-16,7.4949,7.5822,7.4949,7.5024,25684,0
2007-07-17,7.5106,7.5188,7.4547,7.4627,18795,0
2007-07-18,7.4547,7.4865,7.3987,7.447,48864,0
2007-07-19,7.4865,7.4865,7.4229,7.4702,20169,0
2007-07-20,7.4307,7.4702,7.4307,7.4547,5013,0
2007-07-23,7.5188,7.5188,7.4627,7.4702,17543,0
2007-07-24,7.4702,7.4865,7.4702,7.4787,23301,0
2007-07-25,7.4388,7.5024,7.4388,7.4787,4134,0
2007-07-26,7.447,7.447,7.3352,7.3591,37211,0
2007-07-27,7.4388,7.5265,7.3987,7.5106,10525,0
2007-07-30,7.4949,7.5507,7.4229,7.5024,27314,0
2007-07-31,7.5507,7.5507,7.5024,7.5346,25811,0
2007-08-01,7.558,7.6302,7.5346,7.558,22551,0
2007-08-02,7.6221,7.6221,7.5265,7.543,10150,0
2007-08-03,7.5346,7.5822,7.5265,7.5265,12533,0
2007-08-06,7.5024,7.558,7.5024,7.558,7388,0
2007-08-07,7.6064,7.6145,7.5346,7.5346,9772,0
2007-08-08,7.6064,7.6064,7.5024,7.5024,10649,0
2007-08-09,7.5024,7.5188,7.4627,7.4787,13155,0
2007-08-10,7.4547,7.4627,7.4307,7.447,9023,0
2007-08-13,7.4307,7.5265,7.4229,7.4702,26310,0
2007-08-14,7.4547,7.4627,7.4229,7.4388,8392,0
2007-08-15,7.3591,7.4152,7.3191,7.3591,19293,0
2007-08-16,7.3352,7.4152,7.2636,7.3191,36211,0
2007-08-17,7.3191,7.4152,7.3191,7.3667,24179,0
2007-08-20,7.4071,7.5024,7.383,7.4627,20425,0
2007-08-21,7.5507,7.6302,7.5106,7.6302,33958,0
2007-08-22,7.6302,7.7023,7.6221,7.6221,45229,0
2007-08-23,7.5822,7.6468,7.5346,7.5748,19798,0
2007-08-24,7.6064,7.6221,7.5346,7.6221,6018,0
2007-08-27,7.6064,7.6064,7.5507,7.5748,7645,0
2007-08-28,7.5822,7.6064,7.543,7.543,16414,0
2007-08-29,7.543,7.5901,7.5188,7.5748,5258,0
2007-08-30,7.543,7.5748,7.543,7.5748,7764,0
2007-08-31,7.6064,7.6145,7.5987,7.6145,14028,0
2007-09-04,7.6783,7.686,7.5665,7.6145,15784,0
2007-09-05,7.5822,7.6783,7.558,7.6064,10274,0
2007-09-06,7.5901,7.7344,7.5822,7.6622,9772,0
2007-09-07,7.5822,7.9016,7.5822,7.6783,20048,0
2007-09-10,7.7098,7.7262,7.7098,7.7262,5887,0
2007-09-11,7.686,7.7498,7.6468,7.6622,6641,0
2007-09-12,7.6702,7.7181,7.6145,7.6221,17790,0
2007-09-13,7.6145,7.6468,7.543,7.558,4639,0
2007-09-14,7.5822,7.6945,7.5822,7.6468,11775,0
2007-09-17,7.6221,7.7741,7.6221,7.686,29065,0
2007-09-18,7.6302,7.7023,7.6064,7.6302,29566,0
2007-09-19,7.5665,7.6221,7.4787,7.5024,27562,0
2007-09-20,7.543,7.5822,7.5024,7.5024,16791,0
2007-09-21,7.5106,7.7181,7.5106,7.5901,6515,0
2007-09-24,7.5822,7.6468,7.5188,7.6382,22675,0
2007-09-25,7.6064,7.6064,7.4865,7.4865,28191,0
2007-09-26,7.5106,7.5106,7.4865,7.5024,16160,0
2007-09-27,7.5106,7.5188,7.5106,7.5188,2008,0
2007-09-28,7.543,7.543,7.5188,7.5346,2760,0
2007-10-01,7.5748,7.5748,7.5748,7.5748,1141,0
2007-10-02,7.5665,7.6064,7.5188,7.5346,18917,0
2007-10-03,7.5665,7.5901,7.5665,7.5901,652,0
2007-10-04,7.6145,7.6468,7.558,7.5822,24179,0
2007-10-05,7.6221,7.6302,7.5748,7.5748,5638,0
2007-10-08,7.5901,7.5901,7.5265,7.5265,15164,0
2007-10-09,7.5507,7.6064,7.5265,7.5901,13786,0
2007-10-10,7.543,7.5901,7.5265,7.5507,12279,0
2007-10-11,7.5265,7.5822,7.5265,7.5822,5013,0
2007-10-12,7.5822,7.6945,7.5188,7.5665,26682,0
2007-10-15,7.5665,7.5987,7.5188,7.5987,45357,0
2007-10-16,7.6064,7.6382,7.5901,7.6382,6393,0
2007-10-17,7.6064,7.7098,7.6064,7.7098,10903,0
2007-10-18,7.7422,7.7422,7.7098,7.7098,5762,0
2007-10-19,7.7023,8.0215,7.7023,7.7664,45605,0
2007-10-22,7.7664,7.8216,7.7023,7.7498,21300,0
2007-10-23,7.7262,7.7344,7.6702,7.6783,18161,0
2007-10-24,7.6702,7.6702,7.5748,7.5748,17790,0
2007-10-25,7.5822,7.5987,7.4388,7.4388,37963,0
2007-10-26,7.447,7.4949,7.3987,7.447,48236,0
2007-10-29,7.6622,7.6622,7.4307,7.5024,64146,0
2007-10-30,7.543,7.543,7.3029,7.4865,45101,0
2007-10-31,7.5265,7.5265,7.4229,7.4388,47487,0
2007-11-01,7.5024,7.5507,7.4547,7.4547,39588,0
2007-11-02,7.5024,7.5665,7.4307,7.4307,27062,0
2007-11-05,7.447,7.447,7.3667,7.383,9144,0
2007-11-06,7.4071,7.5265,7.383,7.4071,19419,0
2007-11-07,7.343,7.4229,7.343,7.343,20299,0
2007-11-08,7.383,7.4627,7.3352,7.3752,42346,0
2007-11-09,7.3591,7.4865,7.343,7.3987,22051,0
2007-11-12,7.343,7.7098,7.3029,7.3508,49870,0
2007-11-13,7.3109,7.343,7.2705,7.3109,19172,0
2007-11-14,7.3191,7.4152,7.2873,7.3508,36331,0
2007-11-15,7.3109,7.3352,7.2554,7.2788,28689,0
2007-11-16,7.2958,7.2958,7.2236,7.2554,19293,0
2007-11-19,7.2554,7.2636,7.1277,7.2471,44985,0
2007-11-20,7.2236,7.3191,7.2073,7.3109,12533,0
2007-11-21,7.2156,7.2958,7.199,7.2788,35461,0
2007-11-23,7.2788,7.3591,7.2788,7.3029,19546,0
2007-11-26,7.2788,7.2788,7.1913,7.2073,32076,0
2007-11-27,7.2873,7.3109,7.1755,7.239,64646,0
2007-11-28,7.2636,7.3274,7.2236,7.2312,41347,0
2007-11-29,7.199,7.2873,7.199,7.2873,43974,0
2007-11-30,7.3029,7.3109,7.239,7.3109,11024,0
2007-12-03,7.343,7.3752,7.2312,7.2554,39588,0
2007-12-04,7.2788,7.4229,7.2788,7.2873,48363,0
2007-12-05,7.3109,7.343,7.2636,7.2705,32827,0
2007-12-06,7.2788,7.3352,7.2554,7.3029,21300,0
2007-12-07,7.2788,7.3667,7.2788,7.3591,35461,0
2007-12-10,7.3191,7.3667,7.2958,7.3109,31071,0
2007-12-11,7.3109,7.383,7.3109,7.3191,65276,0
2007-12-12,7.3029,7.3752,7.2873,7.343,25684,0
2007-12-13,7.3029,7.3029,7.2636,7.2788,17543,0
2007-12-14,7.2636,7.2788,7.2073,7.2312,52245,0
2007-12-17,7.2312,7.2636,7.2236,7.2312,59767,0
2007-12-18,7.2312,7.3274,7.2073,7.2788,78309,0
2007-12-19,7.2788,7.3752,7.2471,7.3591,75927,0
2007-12-20,7.3591,7.3591,7.2788,7.343,71666,0
2007-12-21,7.2873,7.3906,7.2788,7.383,104362,0
2007-12-24,7.3591,7.4229,7.343,7.4229,47487,0
2007-12-26,7.383,7.4627,7.383,7.4627,49361,0
2007-12-27,7.4307,7.543,7.4071,7.4547,55500,0
2007-12-28,7.5024,7.5346,7.2788,7.383,86451,0
2007-12-31,7.3191,7.4229,7.2788,7.3906,76932,0
2008-01-02,7.343,7.4307,7.343,7.4229,13032,0
2008-01-03,7.4627,7.4949,7.4307,7.4949,17288,0
2008-01-04,7.4702,7.6064,7.4702,7.6064,38218,0
2008-01-07,7.6302,7.7023,7.6302,7.686,22675,0
2008-01-08,7.6543,7.6622,7.6064,7.6382,38783,0
2008-01-09,7.5987,7.5987,7.5822,7.5987,3885,0
2008-01-10,7.5901,7.6468,7.543,7.6145,18917,0
2008-01-11,7.5901,7.7344,7.5822,7.6468,45885,0
2008-01-14,7.5987,7.7181,7.5822,7.7181,17288,0
2008-01-15,7.6945,7.7262,7.6783,7.686,11811,0
2008-01-16,7.7422,7.7498,7.6945,7.7498,11775,0
2008-01-17,7.7422,7.7422,7.6783,7.7422,48738,0
2008-01-18,7.6622,7.7023,7.4627,7.5106,20921,0
2008-01-22,7.3752,7.6622,7.3667,7.6622,69788,0
2008-01-23,7.543,7.6622,7.543,7.6543,19669,0
2008-01-24,7.6543,7.6543,7.5748,7.6221,15917,0
2008-01-25,7.6221,7.6302,7.5346,7.5507,29691,0
2008-01-28,7.558,7.7344,7.5507,7.6783,34725,0
2008-01-29,7.7581,7.7581,7.6543,7.6783,23301,0
2008-01-30,7.7098,7.7098,7.6145,7.7023,10773,0
2008-01-31,7.7344,7.7741,7.383,7.7023,36708,0
2008-02-01,7.7664,7.7816,7.7023,7.7344,10903,0
2008-02-04,7.7664,7.7664,7.4307,7.6702,24055,0
2008-02-05,7.6145,7.686,7.5987,7.6221,14288,0
2008-02-06,7.6221,7.7098,7.6064,7.7023,14288,0
2008-02-07,7.7344,7.7581,7.4702,7.686,51496,0
2008-02-08,7.6382,7.6468,7.6145,7.6145,20048,0
2008-02-11,7.6945,7.7023,7.6302,7.6783,24055,0
2008-02-12,7.686,7.7816,7.6702,7.7581,22805,0
2008-02-13,7.7181,7.8297,7.5822,7.6064,57008,0
2008-02-14,7.5748,7.5748,7.3508,7.383,90080,0
2008-02-15,7.3906,7.4152,7.3191,7.383,60761,0
2008-02-19,7.4152,7.8937,7.4152,7.5987,76048,0
2008-02-20,7.5507,7.7498,7.543,7.686,46983,0
2008-02-21,7.6543,7.7098,7.5748,7.6064,20921,0
2008-02-22,7.5665,7.7498,7.5665,7.6622,47732,0
2008-02-25,7.5987,7.7181,7.5901,7.686,22897,0
2008-02-26,7.7181,7.7664,7.6382,7.7422,29629,0
2008-02-27,7.7422,7.8382,7.7422,7.7898,31825,0
2008-02-28,7.7898,7.814,7.686,7.7344,40035,0
2008-02-29,7.686,7.8538,7.686,7.7262,23050,0
2008-03-03,7.7023,7.7581,7.6382,7.686,83821,0
2008-03-04,7.7422,7.7498,7.6221,7.7098,42847,0
2008-03-05,7.7664,7.8618,7.7664,7.8618,42098,0
2008-03-06,7.8618,7.8937,7.7023,7.7023,66969,0
2008-03-07,7.6468,7.7498,7.5665,7.6783,37709,0
2008-03-10,7.6302,7.8937,7.6221,7.7181,49868,0
2008-03-11,7.8216,7.9413,7.7581,7.7898,51121,0
2008-03-12,7.7422,7.7898,7.6382,7.7664,50988,0
2008-03-13,7.7664,7.8698,7.7664,7.8698,13408,0
2008-03-14,7.8618,7.8777,7.7422,7.7498,57883,0
2008-03-17,7.7498,7.7498,7.6302,7.6382,26310,0
2008-03-18,7.6543,7.686,7.5901,7.6382,48486,0
2008-03-19,7.6622,7.6622,7.5822,7.6382,66151,0
2008-03-20,7.6382,7.7344,7.6382,7.7344,29943,0
2008-03-24,7.686,7.8382,7.686,7.7741,24055,0
2008-03-25,7.8062,7.9338,7.8062,7.9258,43354,0
2008-03-26,7.9016,7.9016,7.8538,7.8618,2880,0
2008-03-27,7.9016,7.9016,7.7978,7.7978,10525,0
2008-03-28,7.8062,7.8216,7.7816,7.7816,12279,0
2008-03-31,7.8538,7.8618,7.7978,7.8216,22429,0
2008-04-01,7.8297,7.8856,7.7978,7.7978,18420,0
2008-04-02,7.8618,7.8618,7.7741,7.8062,64281,0
2008-04-03,7.8216,7.9338,7.7898,7.9093,22196,0
2008-04-04,7.8618,7.9016,7.8458,7.8618,11903,0
2008-04-07,7.8618,7.9258,7.8618,7.9258,15412,0
2008-04-08,7.8856,7.9258,7.8618,7.8698,66407,0
2008-04-09,7.8777,7.9093,7.8698,7.8937,11024,0
2008-04-10,7.8937,7.9736,7.8937,7.9177,24308,0
2008-04-11,7.9093,7.9736,7.9016,7.9093,14784,0
2008-04-14,7.9258,7.9495,7.814,7.8216,38817,0
2008-04-15,7.8618,7.8618,7.7898,7.7898,18917,0
2008-04-16,7.8382,7.9093,7.7898,7.8618,40128,0
2008-04-17,7.9016,7.9495,7.8937,7.9016,20801,0
2008-04-18,7.9338,7.9338,7.8856,7.8937,5513,0
2008-04-21,7.9177,7.9413,7.8698,7.8937,19289,0
2008-04-22,7.8937,7.9016,7.8458,7.8458,28941,0
2008-04-23,7.8458,7.9736,7.8458,7.9413,11775,0
2008-04-24,7.9093,7.9655,7.8458,7.8458,12778,0
2008-04-25,7.8297,7.8618,7.7978,7.7978,24931,0
2008-04-28,7.7816,7.8297,7.7664,7.7978,26238,0
2008-04-29,7.7664,7.8216,7.7422,7.814,23018,0
2008-04-30,7.7422,7.8698,7.7422,7.8216,33000,0
2008-05-01,7.8618,8.0215,7.8618,7.9578,31618,0
2008-05-02,7.9736,7.9736,7.9016,7.9338,42405,0
2008-05-05,7.8698,7.9736,7.8698,7.9338,50052,0
2008-05-06,7.8777,7.9816,7.8458,7.8618,37085,0
2008-05-07,7.9338,7.9816,7.8698,7.9338,41220,0
2008-05-08,7.9413,7.9655,7.9177,7.9495,17479,0
2008-05-09,7.9338,7.9578,7.8216,7.9338,63991,0
2008-05-12,7.8856,7.9413,7.8777,7.9258,20470,0
2008-05-13,7.9016,7.9016,7.8856,7.8937,6574,0
2008-05-14,7.9495,7.9495,7.8937,7.9413,19992,0
2008-05-15,7.9413,8.0135,7.9093,7.9338,50491,0
2008-05-16,7.9894,7.9894,7.9258,7.9413,26010,0
2008-05-19,7.9816,7.9976,7.9578,7.9578,12606,0
2008-05-20,8.0055,8.0055,7.9495,7.9495,18385,0
2008-05-21,8.0135,8.0135,7.9413,7.9655,14824,0
2008-05-22,7.9976,8.0055,7.9736,7.9976,13139,0
2008-05-23,7.9816,8.0292,7.9578,7.9578,8357,0
2008-05-27,7.9495,8.0292,7.9495,7.9736,10194,0
2008-05-28,7.9816,8.0055,7.9413,7.9578,15365,0
2008-05-29,7.9816,8.0215,7.9495,7.9736,7475,0
2008-05-30,7.9976,8.101,7.9736,8.0292,35084,0
2008-06-02,8.0292,8.101,8.0215,8.0292,14638,0
2008-06-03,7.9976,8.1408,7.9976,8.0854,32948,0
2008-06-04,8.0374,8.1808,8.0374,8.1172,31553,0
2008-06-05,8.1254,8.1254,7.9976,7.9976,32627,0
2008-06-06,7.9976,8.0616,7.9894,8.0537,17717,0
2008-06-09,8.2691,8.2691,8.0374,8.0616,23871,0
2008-06-10,8.0452,8.101,8.0452,8.0537,12166,0
2008-06-11,8.1808,8.1808,7.9894,8.0055,28312,0
2008-06-12,8.0055,8.0537,7.9736,7.9816,24612,0
2008-06-13,8.0616,8.0616,7.9177,7.9976,12533,0
2008-06-16,8.0616,8.0616,7.9093,7.9093,18161,0
2008-06-17,7.9894,8.0055,7.8777,7.8777,16422,0
2008-06-18,7.9413,7.9655,7.8538,7.8538,8929,0
2008-06-19,7.8856,8.0055,7.8618,7.9413,21548,0
2008-06-20,7.9736,7.9736,7.5822,7.6702,83822,0
2008-06-23,7.5901,7.7664,7.5901,7.7023,38649,0
2008-06-24,7.7098,7.7816,7.7023,7.7581,17790,0
2008-06-25,7.7422,7.7422,7.6221,7.6622,21694,0
2008-06-26,7.6783,7.7023,7.6702,7.7023,4410,0
2008-06-27,7.7422,7.8777,7.6622,7.7262,21114,0
2008-06-30,7.7344,7.8216,7.7344,7.7741,12533,0
2008-07-01,7.814,7.814,7.6945,7.6945,32323,0
2008-07-02,7.814,7.814,7.7023,7.7023,21048,0
2008-07-03,7.7741,7.9016,7.7023,7.7664,27866,0
2008-07-07,7.8382,7.8618,7.8216,7.8382,17435,0
2008-07-08,7.8618,7.8856,7.7422,7.7978,20673,0
2008-07-09,7.7581,8.149,7.7498,7.9578,21928,0
2008-07-10,7.9655,7.9655,7.8538,7.8538,10839,0
2008-07-11,7.7978,7.8937,7.7978,7.8538,11180,0
2008-07-14,7.8382,7.9016,7.7978,7.7978,21328,0
2008-07-15,7.8062,7.8062,7.6302,7.6543,13896,0
2008-07-16,7.8856,7.8856,7.686,7.7898,23447,0
2008-07-17,7.6702,7.7898,7.6702,7.7422,38259,0
2008-07-18,7.8382,7.9413,7.8382,7.8698,28558,0
2008-07-21,7.9655,7.9655,7.6945,7.8382,8445,0
2008-07-22,7.8777,7.8777,7.7816,7.8458,7645,0
2008-07-23,7.9495,7.9495,7.8382,7.8382,6522,0
2008-07-24,7.9093,7.9093,7.7581,7.7741,13052,0
2008-07-25,7.8297,7.8297,7.7098,7.7344,11488,0
2008-07-28,7.6543,7.8777,7.6543,7.8777,26559,0
2008-07-29,7.8777,7.9578,7.8777,7.9338,24798,0
2008-07-30,7.9016,7.9177,7.7741,7.7741,36849,0
2008-07-31,7.8538,7.8618,7.8382,7.8538,3133,0
2008-08-01,7.8937,7.9016,7.8538,7.8538,7967,0
2008-08-04,7.9177,7.9177,7.8777,7.8777,4134,0
2008-08-05,7.8856,7.8856,7.8062,7.8458,18667,0
2008-08-06,7.8856,7.8856,7.8382,7.8777,6875,0
2008-08-07,7.8856,7.9655,7.7816,7.8618,42543,0
2008-08-08,7.9016,7.9413,7.8618,7.9016,7389,0
2008-08-11,7.9016,7.9016,7.8618,7.8618,6262,0
2008-08-12,7.8297,7.9413,7.7898,7.8382,17790,0
2008-08-13,7.8538,7.8937,7.7898,7.7898,9726,0
2008-08-14,7.814,7.9413,7.8062,7.9413,33452,0
2008-08-15,7.9655,7.9655,7.9016,7.9016,8573,0
2008-08-18,7.9495,7.9495,7.8618,7.9258,15412,0
2008-08-19,7.9578,7.9655,7.8777,7.9338,22791,0
2008-08-20,7.9413,7.9655,7.8062,7.8216,29725,0
2008-08-21,7.8458,7.8856,7.814,7.814,8271,0
2008-08-22,7.8458,7.9177,7.8216,7.8458,24055,0
2008-08-25,7.9016,7.9413,7.8538,7.9016,47862,0
2008-08-26,7.9413,7.9578,7.8777,7.9338,16760,0
2008-08-27,7.9413,7.9655,7.9016,7.9016,14792,0
2008-08-28,7.9578,7.9578,7.8382,7.8698,78667,0
2008-08-29,7.8777,7.9016,7.8382,7.8856,6262,0
2008-09-02,7.9655,7.9816,7.8777,7.9338,31436,0
2008-09-03,7.9736,7.9736,7.8777,7.8777,6138,0
2008-09-04,7.9413,7.9413,7.8297,7.8297,10150,0
2008-09-05,7.9016,7.9016,7.7978,7.8618,70289,0
2008-09-08,7.9413,7.9655,7.814,7.814,15244,0
2008-09-09,7.8618,7.8777,7.7816,7.8458,33258,0
2008-09-10,7.9093,7.9413,7.8216,7.9016,31371,0
2008-09-11,7.8382,7.8538,7.7978,7.7978,10152,0
2008-09-12,7.8538,7.8538,7.8062,7.8297,22264,0
2008-09-15,7.7978,7.8458,7.7262,7.7262,18267,0
2008-09-16,7.7181,7.7181,7.5987,7.6302,30600,0
2008-09-17,7.6622,7.6622,7.2873,7.4388,46112,0
2008-09-18,7.4071,7.4071,7.3029,7.3029,25546,0
2008-09-19,7.4627,7.686,7.383,7.6145,39151,0
2008-09-22,7.5901,7.6382,7.4229,7.5822,28471,0
2008-09-23,7.7181,7.7181,7.2312,7.4071,36710,0
2008-09-24,7.3508,7.5106,7.3508,7.5106,16810,0
2008-09-25,7.5748,7.6468,7.343,7.5665,31618,0
2008-09-26,7.5822,7.5822,7.4787,7.4787,16854,0
2008-09-29,7.5748,7.5748,6.6166,7.0876,81514,0
2008-09-30,7.2471,7.2471,6.9677,7.1512,43970,0
2008-10-01,7.0318,7.5188,7.0318,7.4702,25977,0
2008-10-02,7.6622,7.6622,7.558,7.5665,16701,0
2008-10-03,7.4627,7.6702,7.4627,7.4627,17701,0
2008-10-06,7.447,7.5901,6.9121,7.0241,75346,0
2008-10-07,7.1837,7.1837,7.0955,7.1195,10552,0
2008-10-08,7.1195,7.1354,6.8802,7.0241,53679,0
2008-10-09,7.0079,7.1354,6.8802,6.8802,51268,0
2008-10-10,6.3851,6.7682,6.1454,6.7682,104479,0
2008-10-13,6.7365,7.1913,6.7282,7.0156,51464,0
2008-10-14,8.0055,8.0055,7.1277,7.343,76607,0
2008-10-15,7.383,7.383,6.8559,6.8559,20825,0
2008-10-16,6.8244,6.9516,6.4809,6.9121,25735,0
2008-10-17,6.9759,7.1674,6.7049,7.0241,52205,0
2008-10-20,7.0557,7.9093,7.0557,7.9093,32048,0
2008-10-21,7.3352,7.4229,7.2312,7.3752,31825,0
2008-10-22,7.2554,7.3109,6.9839,7.2312,19126,0
2008-10-23,7.2312,7.4865,7.0717,7.4865,50206,0
2008-10-24,7.4152,7.543,7.1674,7.4152,22487,0
2008-10-27,7.4071,7.4627,7.3667,7.4547,21056,0
2008-10-28,7.5265,7.543,7.2073,7.3591,34718,0
2008-10-29,7.2788,7.343,7.2312,7.2471,19488,0
2008-10-30,7.2636,7.3274,7.199,7.3029,14665,0
2008-10-31,7.3274,7.4627,7.3191,7.4229,31479,0
2008-11-03,7.4229,7.4547,7.199,7.4547,35590,0
2008-11-04,7.4547,7.4547,7.3591,7.4547,21983,0
2008-11-05,7.3987,7.4547,7.3667,7.3667,18883,0
2008-11-06,7.3752,7.4229,7.3752,7.4071,35071,0
2008-11-07,7.4152,7.4152,7.383,7.383,5793,0
2008-11-10,7.4229,7.4787,7.3906,7.3906,22012,0
2008-11-11,7.3987,7.4627,7.3906,7.3906,22551,0
2008-11-12,7.3667,7.5265,7.3667,7.3987,34007,0
2008-11-13,7.4865,7.4865,7.3508,7.3906,53504,0
2008-11-14,7.3591,7.5265,7.3591,7.4229,36521,0
2008-11-17,7.3591,7.4949,7.343,7.343,38009,0
2008-11-18,7.3352,7.4627,7.2312,7.2312,48608,0
2008-11-19,7.239,7.4547,7.1434,7.3029,32131,0
2008-11-20,7.2636,7.5024,7.1434,7.2958,48588,0
2008-11-21,7.383,7.383,7.1512,7.2705,64832,0
2008-11-24,7.239,7.4229,7.239,7.3508,33061,0
2008-11-25,7.3752,7.5024,7.3752,7.3752,32963,0
2008-11-26,7.4071,7.4865,7.383,7.4229,40195,0
2008-11-28,7.9816,7.9816,7.3029,7.3109,43804,0
2008-12-01,7.4229,7.4229,7.1036,7.1837,20005,0
2008-12-02,7.3029,7.4949,7.1837,7.199,60935,0
2008-12-03,7.2636,7.3752,7.1837,7.2236,26713,0
2008-12-04,7.2236,7.2236,7.1434,7.1434,167818,0
2008-12-05,7.1755,7.343,7.1674,7.2156,90251,0
2008-12-08,7.1354,7.5024,7.1354,7.2073,34600,0
2008-12-09,7.1512,7.2873,7.0156,7.1913,109382,0
2008-12-10,7.4229,7.4229,7.1512,7.3109,32527,0
2008-12-11,7.2873,7.2958,7.1434,7.1434,31702,0
2008-12-12,7.1036,7.3667,7.0241,7.2636,196421,0
2008-12-15,7.2236,8.101,7.1036,7.2156,254565,0
2008-12-16,7.1913,7.4152,7.1277,7.1837,171534,0
2008-12-17,7.2554,7.4152,7.1674,7.4152,253344,0
2008-12-18,7.5188,7.5188,7.2073,7.3752,90257,0
2008-12-19,7.2958,7.543,7.2958,7.4229,103068,0
2008-12-22,7.5024,7.543,7.1837,7.447,90469,0
2008-12-23,7.5822,7.7741,7.5024,7.5024,85657,0
2008-12-24,7.4547,7.4547,7.2873,7.2873,16674,0
2008-12-26,7.1913,7.4949,7.1837,7.2788,111087,0
2008-12-29,7.1913,7.383,7.1913,7.2788,42746,0
2008-12-30,7.3352,7.4229,7.2312,7.3667,26391,0
2008-12-31,7.3191,7.5987,7.3191,7.5265,56541,0
2009-01-02,7.5024,7.7023,7.5024,7.5822,26001,0
2009-01-05,7.6221,7.686,7.5665,7.5987,46392,0
2009-01-06,7.6221,7.8216,7.5822,7.7023,35526,0
2009-01-07,7.6783,7.8538,7.6543,7.7898,51387,0
2009-01-08,7.9578,7.9578,7.6945,7.7741,38974,0
2009-01-09,7.7422,8.9215,7.6783,7.9338,172848,0
2009-01-12,7.9413,7.9413,7.8216,7.8458,32515,0
2009-01-13,7.9578,8.1656,7.7978,7.9338,58679,0
2009-01-14,7.9016,8.2528,7.7181,7.8618,73551,0
2009-01-15,7.8856,7.8856,7.2236,7.7098,85407,0
2009-01-16,7.7098,7.8538,7.7098,7.8382,8518,0
2009-01-20,7.5346,7.814,7.5346,7.7581,19320,0
2009-01-21,7.5665,7.7498,7.5024,7.6382,36867,0
2009-01-22,7.6543,7.6543,7.4307,7.5188,35114,0
2009-01-23,7.5188,7.6221,7.343,7.5106,43826,0
2009-01-26,7.558,7.6382,7.4865,7.5822,38149,0
2009-01-27,7.5188,7.7741,7.5106,7.6622,21021,0
2009-01-28,7.6783,7.8698,7.6622,7.8698,23397,0
2009-01-29,7.8698,7.8856,7.814,7.8856,18145,0
2009-01-30,7.9258,8.0937,7.8618,8.0854,66410,0
2009-02-02,8.0937,8.0937,7.8538,8.0215,58240,0
2009-02-03,7.9816,7.9976,7.7816,7.814,39107,0
2009-02-04,7.8216,7.8698,7.814,7.814,16769,0
2009-02-05,7.814,7.8382,7.7978,7.8062,13945,0
2009-02-06,7.814,7.9736,7.7741,7.8382,54699,0
2009-02-09,7.7816,7.9016,7.7816,7.9016,18899,0
2009-02-10,7.8538,7.9258,7.8538,7.8856,21677,0
2009-02-11,7.8698,8.0135,7.8698,7.9894,34175,0
2009-02-12,7.9816,8.0135,7.7978,7.9578,40420,0
2009-02-13,7.9413,7.9736,7.8856,7.8856,10079,0
2009-02-17,7.8856,7.8856,7.7098,7.7098,25568,0
2009-02-18,7.686,7.8618,7.686,7.8382,34299,0
2009-02-19,7.8216,7.8297,7.7262,7.7422,11758,0
2009-02-20,7.7262,7.814,7.558,7.6302,40911,0
2009-02-23,7.5822,7.8618,7.5822,7.8297,35318,0
2009-02-24,7.7978,7.9258,7.686,7.8618,29775,0
2009-02-25,7.9413,7.9816,7.6221,7.8618,79925,0
2009-02-26,7.9578,7.9578,7.8856,7.8856,29065,0
2009-02-27,8.0215,8.0215,7.8937,7.8937,23195,0
2009-03-02,7.8698,8.0937,7.8618,7.9816,45808,0
2009-03-03,7.9736,7.9816,7.7898,7.8062,17553,0
2009-03-04,7.8062,7.9816,7.8062,7.9413,15339,0
2009-03-05,7.9655,7.9655,7.8062,7.814,8077,0
2009-03-06,7.9177,7.9258,7.8777,7.8777,17078,0
2009-03-09,7.8618,7.9338,7.7581,7.9258,63857,0
2009-03-10,7.9016,7.9816,7.8698,7.9816,31923,0
2009-03-11,7.9736,7.9816,7.8458,7.8618,30760,0
2009-03-12,7.9413,7.9894,7.8538,7.8856,19431,0
2009-03-13,7.9258,8.0215,7.9258,7.9655,15164,0
2009-03-16,7.9413,8.0771,7.8062,7.9736,28907,0
2009-03-17,7.9177,7.9736,7.8937,7.9413,15745,0
2009-03-18,7.9016,7.9016,7.8216,7.8538,3143,0
2009-03-19,7.8698,8.0215,7.8698,7.9816,19916,0
2009-03-20,7.9495,8.1975,7.8216,7.8856,50095,0
2009-03-23,7.9016,7.9816,7.9016,7.9736,14364,0
2009-03-24,7.9736,8.1172,7.8777,8.0135,22251,0
2009-03-25,8.1331,8.1331,7.9093,7.9655,17429,0
2009-03-26,7.9177,7.9816,7.8538,7.9816,47326,0
2009-03-27,7.9736,7.9816,7.8216,7.9016,35157,0
2009-03-30,7.9093,7.9093,7.7422,7.7741,27914,0
2009-03-31,7.8937,7.9736,7.8538,7.9655,20702,0
2009-04-01,7.9655,8.1408,7.9413,7.9495,37326,0
2009-04-02,8.101,8.1408,7.9655,8.0215,23659,0
2009-04-03,8.0215,8.1331,7.9495,8.109,14844,0
2009-04-06,8.1331,8.1572,7.9894,8.1172,60972,0
2009-04-07,8.0292,8.101,7.9016,8.101,12630,0
2009-04-08,8.1408,8.1572,7.9578,8.0452,22776,0
2009-04-09,8.0537,8.0616,8.0374,8.0616,16394,0
2009-04-13,8.0374,8.0537,7.9093,8.0215,14536,0
2009-04-14,7.9413,8.0374,7.8856,8.0215,22000,0
2009-04-15,7.9578,8.0055,7.9495,7.9816,11100,0
2009-04-16,7.9338,8.0055,7.9338,7.9894,19718,0
2009-04-17,7.9495,7.9976,7.9495,7.9976,13745,0
2009-04-20,7.9655,7.9655,7.8297,7.9177,24671,0
2009-04-21,7.9177,7.9655,7.8937,7.9177,10188,0
2009-04-22,7.9093,7.9976,7.8698,7.9894,15258,0
2009-04-23,7.9495,8.0055,7.9413,7.9413,16490,0
2009-04-24,7.9177,7.9816,7.9016,7.9736,13786,0
2009-04-27,7.9177,7.9894,7.9177,7.9338,18420,0
2009-04-28,7.9413,7.9736,7.9413,7.9736,12059,0
2009-04-29,7.9578,7.9736,7.9413,7.9736,18535,0
2009-04-30,7.9655,7.9655,7.9258,7.9655,18280,0
2009-05-01,7.9736,7.9816,7.9578,7.9736,21721,0
2009-05-04,7.9736,8.0135,7.9413,7.9736,22754,0
2009-05-05,7.9894,8.0055,7.9655,7.9894,25135,0
2009-05-06,7.9736,8.0374,7.9655,8.0374,19548,0
2009-05-07,8.0135,8.0616,8.0135,8.0616,30834,0
2009-05-08,8.0135,8.0452,7.9894,8.0135,19567,0
2009-05-11,7.9578,7.9578,7.9495,7.9495,10216,0
2009-05-12,7.9495,7.9976,7.9338,7.9894,21279,0
2009-05-13,7.9816,7.9816,7.9495,7.9495,4241,0
2009-05-14,7.8856,7.9413,7.8698,7.9258,40722,0
2009-05-15,7.9413,8.0055,7.9338,7.9816,19620,0
2009-05-18,7.9016,7.9976,7.8777,7.9816,19815,0
2009-05-19,7.9413,7.9816,7.9413,7.9816,37030,0
2009-05-20,7.9894,7.9894,7.9655,7.9816,16048,0
2009-05-21,7.9413,7.9816,7.9177,7.9495,30566,0
2009-05-22,7.9338,7.9655,7.9338,7.9495,6262,0
2009-05-26,7.9413,7.9816,7.9413,7.9655,41832,0
2009-05-27,7.9495,7.9976,7.9177,7.9177,11366,0
2009-05-28,7.9258,8.0135,7.9258,8.0135,15038,0
2009-05-29,7.9976,8.3009,7.9495,8.101,74224,0
2009-06-01,8.1408,8.149,7.8216,7.8382,94403,0
2009-06-02,7.8618,7.9093,7.8216,7.8216,27649,0
2009-06-03,7.8856,7.9016,7.8538,7.9016,27751,0
2009-06-04,7.8937,8.0616,7.8777,7.9338,55436,0
2009-06-05,8.0292,8.0292,7.9578,7.9578,28090,0
2009-06-08,7.9736,8.0055,7.9495,8.0055,16991,0
2009-06-09,7.9495,8.0452,7.8937,8.0135,40858,0
2009-06-10,8.0135,8.0135,7.9894,7.9894,1366,0
2009-06-11,7.9578,8.0135,7.9258,7.9655,21810,0
2009-06-12,7.9976,7.9976,7.8618,7.9413,20179,0
2009-06-15,7.9413,7.9578,7.9338,7.9578,26765,0
2009-06-16,7.9177,7.9894,7.8538,7.9016,48299,0
2009-06-17,7.9016,7.9016,7.8538,7.8618,33743,0
2009-06-18,7.8618,7.9413,7.8618,7.9177,12907,0
2009-06-19,7.8777,7.9655,7.8618,7.9093,11175,0
2009-06-22,7.9093,7.9338,7.8698,7.8856,25579,0
2009-06-23,7.8856,7.9495,7.8856,7.9016,11122,0
2009-06-24,7.9655,7.9655,7.8777,7.9093,8082,0
2009-06-25,7.9177,7.9816,7.9177,7.9816,15423,0
2009-06-26,7.9816,8.1254,7.9495,8.0854,19438,0
2009-06-29,8.0616,8.0854,8.0452,8.0616,5326,0
2009-06-30,8.0937,8.1254,8.0215,8.109,21103,0
2009-07-01,8.1172,8.1172,7.9816,8.0055,39881,0
2009-07-02,8.0616,8.0771,8.0452,8.0452,2794,0
2009-07-06,8.0537,8.101,7.9736,8.0616,18886,0
2009-07-07,8.0616,8.1172,8.0616,8.1172,6436,0
2009-07-08,8.0693,8.1172,8.0693,8.1172,18795,0
2009-07-09,8.1172,8.149,8.101,8.101,27878,0
2009-07-10,8.0374,8.1975,8.0374,8.1408,21005,0
2009-07-13,8.101,8.1975,8.0374,8.0616,27098,0
2009-07-14,8.0616,8.0771,7.9177,7.9816,47203,0
2009-07-15,7.9894,8.0771,7.9894,8.0616,18278,0
2009-07-16,8.0292,8.0452,8.0055,8.0215,9712,0
2009-07-17,7.9736,8.0292,7.9736,8.0055,7180,0
2009-07-20,8.0135,8.0771,7.9495,8.0537,30051,0
2009-07-21,8.0771,8.0854,8.0135,8.0374,7645,0
2009-07-22,8.0055,8.101,8.0055,8.0616,12306,0
2009-07-23,8.0693,8.0693,8.0135,8.0292,22848,0
2009-07-24,8.0215,8.0215,7.9495,7.9736,94104,0
2009-07-27,7.9894,8.0135,7.9495,8.0055,8331,0
2009-07-28,8.0055,8.0215,7.9894,8.0055,2008,0
2009-07-29,8.0135,8.0215,7.9655,7.9655,38369,0
2009-07-30,7.9736,7.9976,7.9495,7.9495,13279,0
2009-07-31,7.9495,8.0055,7.9495,7.9894,12580,0
2009-08-03,8.0292,8.0292,7.9976,7.9976,11446,0
2009-08-04,8.0215,8.0215,7.9413,8.0055,28505,0
2009-08-05,8.0055,8.0055,7.9495,7.9816,9133,0
2009-08-06,7.9976,8.0055,7.9894,8.0055,9335,0
2009-08-07,7.9894,8.0215,7.9495,7.9655,26893,0
2009-08-10,7.9816,7.9816,7.9578,7.9736,17543,0
2009-08-11,7.9736,7.9894,7.9495,7.9495,25528,0
2009-08-12,7.9338,7.9495,7.8698,7.9016,51200,0
2009-08-13,7.9578,7.9578,7.9016,7.9093,8680,0
2009-08-14,7.9093,7.9816,7.9093,7.9655,44294,0
2009-08-17,7.9413,7.9655,7.8777,7.9578,42763,0
2009-08-18,7.9736,7.9894,7.9258,7.9736,53476,0
2009-08-19,7.9655,7.9816,7.9578,7.9655,14782,0
2009-08-20,7.9816,7.9816,7.9655,7.9655,10560,0
2009-08-21,7.9816,8.0055,7.9816,8.0055,11766,0
2009-08-24,8.0135,8.0537,7.9816,8.0215,31133,0
2009-08-25,8.0135,8.0854,8.0135,8.0215,32466,0
2009-08-26,8.0854,8.109,8.0616,8.109,30791,0
2009-08-27,8.0937,8.1172,8.0693,8.0854,16614,0
2009-08-28,8.0937,8.101,8.0616,8.0771,5887,0
2009-08-31,8.0771,8.1408,8.0616,8.101,16309,0
2009-09-01,8.101,8.1172,8.0693,8.109,14476,0
2009-09-02,8.101,8.1254,8.0854,8.1172,18494,0
2009-09-03,8.1408,8.1408,8.0055,8.0215,96846,0
2009-09-04,8.0374,8.0854,7.9816,7.9894,89215,0
2009-09-08,7.9894,8.0937,7.9894,8.0854,35215,0
2009-09-09,8.0771,8.1331,8.0452,8.1172,49056,0
2009-09-10,8.1172,8.1172,8.0771,8.101,22340,0
2009-09-11,8.109,8.109,8.0374,8.0771,17108,0
2009-09-14,8.0854,8.109,8.0215,8.101,36972,0
2009-09-15,8.0771,8.1808,8.0771,8.1656,31872,0
2009-09-16,8.1254,8.1808,8.101,8.1808,24196,0
2009-09-17,8.149,8.149,8.101,8.1408,25974,0
2009-09-18,8.0693,8.1808,8.0693,8.1808,22190,0
2009-09-21,8.1254,8.1808,8.1254,8.1254,10007,0
2009-09-22,8.109,8.2528,8.109,8.1408,29135,0
2009-09-23,8.1975,8.2047,8.1172,8.2047,29661,0
2009-09-24,8.1408,8.2447,8.1408,8.2209,23468,0
2009-09-25,8.1254,8.2611,8.1254,8.2611,43481,0
2009-09-28,8.2931,8.3009,8.2209,8.2766,28649,0
2009-09-29,8.2766,8.3009,8.2766,8.2766,16897,0
2009-09-30,8.3327,8.3408,8.2126,8.2292,43982,0
2009-10-01,8.2292,8.2292,8.101,8.101,39177,0
2009-10-02,8.1254,8.2447,8.0937,8.2447,29444,0
2009-10-05,8.2849,8.3408,8.2047,8.3408,29105,0
2009-10-06,8.3165,8.3728,8.2849,8.2849,40251,0
2009-10-07,8.3009,8.3646,8.3009,8.3564,23290,0
2009-10-08,8.3807,8.4686,8.3327,8.3485,26395,0
2009-10-09,8.3165,8.3327,8.1408,8.1408,34016,0
2009-10-12,8.1172,8.1172,7.9655,7.9736,113974,0
2009-10-13,7.9816,8.0771,7.9816,8.0616,16160,0
2009-10-14,8.0292,8.109,7.9578,8.0215,55553,0
2009-10-15,7.9894,8.0771,7.9413,8.0215,27289,0
2009-10-16,8.0055,8.0771,8.0055,8.0693,13278,0
2009-10-19,8.0693,8.0771,8.0452,8.0616,22212,0
2009-10-20,8.0616,8.101,8.0215,8.101,28030,0
2009-10-21,8.0854,8.1254,8.0771,8.0937,16708,0
2009-10-22,8.1172,8.1172,8.0693,8.0693,15877,0
2009-10-23,8.1254,8.1254,8.0616,8.109,45659,0
2009-10-26,8.101,8.101,8.0374,8.0771,41827,0
2009-10-27,8.0693,8.0771,8.0215,8.0537,24805,0
2009-10-28,8.0537,8.0854,8.0215,8.0537,43070,0
2009-10-29,8.0693,8.0693,7.9894,8.0693,34846,0
2009-10-30,8.101,8.2209,8.0537,8.101,16570,0
2009-11-02,8.1331,8.189,8.0937,8.1656,45582,0
2009-11-03,8.1656,8.1656,8.1172,8.1572,8087,0
2009-11-04,8.1656,8.1656,8.0854,8.1408,27342,0
2009-11-05,8.1331,8.189,8.1331,8.189,14066,0
2009-11-06,8.1572,8.2447,8.1572,8.2209,31065,0
2009-11-09,8.2047,8.2447,8.1975,8.2292,11689,0
2009-11-10,8.1656,8.2611,8.1572,8.189,21631,0
2009-11-11,8.1808,8.2849,8.1656,8.1656,19121,0
2009-11-12,8.149,8.1656,8.101,8.101,15777,0
2009-11-13,8.101,8.101,8.0854,8.0854,6321,0
2009-11-16,8.0937,8.2528,8.0771,8.2528,33664,0
2009-11-17,8.2528,8.3564,8.2528,8.3088,53639,0
2009-11-18,8.2209,8.3408,8.1808,8.3009,76368,0
2009-11-19,8.2528,8.3165,8.1254,8.1254,64238,0
2009-11-20,8.1408,8.1656,8.101,8.109,25354,0
2009-11-23,8.1172,8.2369,8.1172,8.2369,29021,0
2009-11-24,8.2209,8.3088,8.2209,8.2931,13427,0
2009-11-25,8.2369,8.3564,8.2369,8.3485,17916,0
2009-11-27,8.3485,8.4204,8.3249,8.4049,7246,0
2009-11-30,8.4204,8.6837,8.4129,8.5791,39792,0
2009-12-01,8.5396,8.556,8.4278,8.4686,51177,0
2009-12-02,8.4598,8.4598,8.4448,8.4448,9101,0
2009-12-03,8.4448,8.4448,8.2209,8.2209,51879,0
2009-12-04,8.2292,8.3009,8.2209,8.2292,28731,0
2009-12-07,8.2611,8.2611,8.1808,8.1808,22336,0
2009-12-08,8.149,8.4129,8.1408,8.3807,129401,0
2009-12-09,8.3807,8.3807,8.3009,8.3165,11392,0
2009-12-10,8.3009,8.4448,8.3009,8.3807,39824,0
2009-12-11,8.3646,8.4921,8.3327,8.4129,45764,0
2009-12-14,8.3485,8.6758,8.3485,8.5243,34370,0
2009-12-15,8.5243,8.611,8.4278,8.4366,25212,0
2009-12-16,8.4686,8.611,8.3807,8.4129,22592,0
2009-12-17,8.3807,8.5085,8.3646,8.4278,25151,0
2009-12-18,8.4921,8.4921,8.3728,8.3807,13264,0
2009-12-21,8.3807,8.4129,8.3646,8.3881,38835,0
2009-12-22,8.3564,8.4049,8.2766,8.3646,37215,0
2009-12-23,8.3165,8.3485,8.2611,8.2611,22633,0
2009-12-24,8.2611,8.2691,8.2447,8.2447,3222,0
2009-12-28,8.2849,8.2849,8.2691,8.2766,6163,0
2009-12-29,8.3485,8.3485,8.2209,8.2292,22848,0
2009-12-30,8.2126,8.2691,8.2126,8.2691,15564,0
2009-12-31,8.2766,8.2931,8.2691,8.2691,12187,0
2010-01-04,8.2931,8.3249,8.149,8.3249,29323,0
2010-01-05,8.3249,8.3249,8.2369,8.2611,9669,0
2010-01-06,8.2611,8.2849,8.2209,8.2691,9650,0
2010-01-07,8.2931,8.3009,8.2611,8.2766,8461,0
2010-01-08,8.2849,8.3408,8.2849,8.3408,26176,0
2010-01-11,8.3408,8.4049,8.3408,8.4049,8242,0
2010-01-12,8.3728,8.4278,8.3646,8.3807,28316,0
2010-01-13,8.3564,8.3881,8.3165,8.3564,21874,0
2010-01-14,8.3408,8.3564,8.2931,8.3485,16331,0
2010-01-15,8.3485,8.3564,8.3088,8.3564,33253,0
2010-01-19,8.3564,8.3564,8.2691,8.3327,49837,0
2010-01-20,8.2849,8.3564,8.2849,8.3485,18815,0
2010-01-21,8.3485,8.3564,8.3088,8.3327,50034,0
2010-01-22,8.3408,8.3564,8.2369,8.2528,55664,0
2010-01-25,8.3408,8.3408,8.2126,8.2611,36084,0
2010-01-26,8.3249,8.3327,8.2849,8.3327,20393,0
2010-01-27,8.3564,8.3807,8.3165,8.3249,18528,0
2010-01-28,8.3728,8.3728,8.2126,8.2849,18848,0
2010-01-29,8.2931,8.3327,8.2447,8.2528,32848,0
2010-02-01,8.2292,8.2611,8.2292,8.2447,39295,0
2010-02-02,8.2849,8.2931,8.2369,8.2931,21812,0
2010-02-03,8.3009,8.3564,8.2691,8.3249,29011,0
2010-02-04,8.3088,8.4278,8.2849,8.3564,35852,0
2010-02-05,8.3728,8.4129,8.2766,8.3564,21879,0
2010-02-08,8.3728,8.3962,8.3088,8.3327,11378,0
2010-02-09,8.3088,8.3327,8.2209,8.3165,61514,0
2010-02-10,8.2528,8.3408,8.1808,8.2691,118081,0
2010-02-11,8.2209,8.2849,8.1975,8.2849,41156,0
2010-02-12,8.2369,8.3327,8.2292,8.3009,14081,0
2010-02-16,8.3009,8.3165,8.2691,8.2931,25307,0
2010-02-17,8.2849,8.3249,8.2849,8.3088,23281,0
2010-02-18,8.3327,8.3485,8.2849,8.3485,41895,0
2010-02-19,8.3249,8.3408,8.3009,8.3088,26148,0
2010-02-22,8.2766,8.3088,8.2047,8.2126,45109,0
2010-02-23,8.2126,8.3249,8.2126,8.3249,30687,0
2010-02-24,8.3165,8.3408,8.2931,8.3009,30886,0
2010-02-25,8.3009,8.3408,8.2849,8.3249,20763,0
2010-02-26,8.2766,8.3249,8.2766,8.3165,24593,0
2010-03-01,8.3249,8.3327,8.2931,8.3249,14845,0
2010-03-02,8.3249,8.3327,8.3009,8.3327,21300,0
2010-03-03,8.3327,8.3728,8.3327,8.3728,29966,0
2010-03-04,8.3646,8.5791,8.3408,8.4448,47975,0
2010-03-05,8.4049,8.4767,8.3962,8.4767,18413,0
2010-03-08,8.4278,8.4686,8.3881,8.4366,14774,0
2010-03-09,8.4366,8.4366,8.3088,8.3485,30594,0
2010-03-10,8.3249,8.3962,8.3249,8.3646,25160,0
2010-03-11,8.3249,8.3564,8.2766,8.2931,26757,0
2010-03-12,8.2766,8.3165,8.2292,8.2528,30247,0
2010-03-15,8.2691,8.2766,8.2369,8.2369,36585,0
2010-03-16,8.2447,8.3327,8.2126,8.3249,57297,0
2010-03-17,8.2691,8.4204,8.2691,8.3088,77174,0
2010-03-18,8.2931,8.5243,8.2931,8.4129,63640,0
2010-03-19,8.4049,8.4686,8.3009,8.3408,80723,0
2010-03-22,8.3088,8.3728,8.2849,8.3165,29824,0
2010-03-23,8.3408,8.3728,8.2849,8.3728,51776,0
2010-03-24,8.3088,8.3807,8.3009,8.3408,52056,0
2010-03-25,8.3165,8.3564,8.3009,8.3485,13460,0
2010-03-26,8.3088,8.3807,8.3088,8.3728,5887,0
2010-03-29,8.3564,8.4523,8.3408,8.4366,12750,0
2010-03-30,8.4204,8.5002,8.3564,8.5002,22077,0
2010-03-31,8.4598,8.5791,8.2766,8.3165,75930,0
2010-04-01,8.3485,8.3564,8.3165,8.3485,8495,0
2010-04-05,8.3807,8.3881,8.3009,8.3728,19247,0
2010-04-06,8.3728,8.4049,8.3249,8.3728,31487,0
2010-04-07,8.4049,8.4204,8.2691,8.3327,52433,0
2010-04-08,8.3327,8.3881,8.3088,8.3485,19637,0
2010-04-09,8.3088,8.3408,8.3009,8.3249,13589,0
2010-04-12,8.2931,8.3408,8.2849,8.2931,8787,0
2010-04-13,8.2766,8.3327,8.2611,8.3249,9267,0
2010-04-14,8.2931,8.4598,8.2931,8.4278,26190,0
2010-04-15,8.4278,8.4278,8.3009,8.3327,25185,0
2010-04-16,8.3165,8.3728,8.3009,8.3564,14982,0
2010-04-19,8.3327,8.4767,8.3249,8.3327,35917,0
2010-04-20,8.3249,8.3646,8.2931,8.3009,69773,0
2010-04-21,8.3165,8.3327,8.2691,8.3088,23620,0
2010-04-22,8.3327,8.3327,8.2528,8.2931,45318,0
2010-04-23,8.2723,8.3207,8.2565,8.2887,19568,0
2010-04-26,8.2611,8.3564,8.2611,8.3009,38304,0
2010-04-27,8.2766,8.3646,8.2766,8.3485,36413,0
2010-04-28,8.3564,8.3881,8.3009,8.3408,41183,0
2010-04-29,8.3165,8.3646,8.3165,8.3408,16986,0
2010-04-30,8.3485,8.4049,8.3165,8.3249,24203,0
2010-05-03,8.3881,8.4204,8.3485,8.3881,30120,0
2010-05-04,8.3646,8.4686,8.3646,8.4366,28307,0
2010-05-05,8.4686,8.5002,8.4523,8.4767,10305,0
2010-05-06,8.4448,8.4598,8.3327,8.3408,43942,0
2010-05-07,8.3807,8.3807,8.3088,8.3088,10404,0
2010-05-10,8.3165,8.3564,8.3088,8.3088,21988,0
2010-05-11,8.3408,8.3564,8.3009,8.3327,10149,0
2010-05-12,8.2766,8.3807,8.2766,8.3728,23839,0
2010-05-13,8.3165,8.3807,8.3165,8.3646,19053,0
2010-05-14,8.3485,8.3962,8.2292,8.2766,41269,0
2010-05-17,8.2766,8.3408,8.2766,8.3408,22112,0
2010-05-18,8.3327,8.3881,8.3165,8.3881,15776,0
2010-05-19,8.3088,8.4278,8.3009,8.3564,37348,0
2010-05-20,8.3564,8.4049,8.3009,8.3646,16905,0
2010-05-21,8.3646,8.4598,8.3564,8.4278,26095,0
2010-05-24,8.3646,8.4598,8.3646,8.3807,18560,0
2010-05-25,8.3327,8.4366,8.3165,8.4204,30245,0
2010-05-26,8.4448,8.4448,8.3646,8.4129,21171,0
2010-05-27,8.3564,8.4366,8.3485,8.4278,21795,0
2010-05-28,8.4278,8.532,8.4129,8.5159,19162,0
2010-06-01,8.3962,8.5159,8.3962,8.4598,25055,0
2010-06-02,8.5085,8.5396,8.4448,8.4448,23201,0
2010-06-03,8.4523,8.6192,8.4523,8.4767,33652,0
2010-06-04,8.4204,8.5791,8.3009,8.532,51277,0
2010-06-07,8.532,8.5396,8.4598,8.4921,20285,0
2010-06-08,8.5085,8.6192,8.4686,8.5243,23380,0
2010-06-09,8.5159,8.6038,8.4686,8.4921,32726,0
2010-06-10,8.5243,8.6192,8.4686,8.6038,14846,0
2010-06-11,8.6192,8.6358,8.5243,8.5396,23554,0
2010-06-14,8.5396,8.6442,8.4523,8.4523,11632,0
2010-06-15,8.4598,8.5002,8.4366,8.4366,11573,0
2010-06-16,8.4767,8.6038,8.4686,8.4686,32187,0
2010-06-17,8.5085,8.5396,8.4686,8.5396,16791,0
2010-06-18,8.548,8.548,8.4523,8.4523,15517,0
2010-06-21,8.5396,8.5396,8.5085,8.5243,4953,0
2010-06-22,8.532,8.532,8.4843,8.4921,5362,0
2010-06-23,8.5159,8.5243,8.4204,8.5085,25448,0
2010-06-24,8.5085,8.5791,8.5002,8.5791,11653,0
2010-06-25,8.5791,8.6358,8.532,8.563,40743,0
2010-06-28,8.6038,8.611,8.563,8.611,12090,0
2010-06-29,8.5791,8.6442,8.5396,8.6192,33796,0
2010-06-30,8.6056,8.6458,8.5885,8.6458,25373,0
2010-07-01,8.563,8.6277,8.548,8.6192,28596,0
2010-07-02,8.6442,8.6442,8.5791,8.5791,8040,0
2010-07-06,8.611,8.611,8.5396,8.548,24745,0
2010-07-07,8.5956,8.611,8.556,8.563,20728,0
2010-07-08,8.5791,8.6038,8.4448,8.556,32689,0
2010-07-09,8.5159,8.5876,8.5159,8.5709,11707,0
2010-07-12,8.5876,8.7961,8.5876,8.7564,68043,0
2010-07-13,8.7156,8.7314,8.5876,8.7156,43576,0
2010-07-14,8.7238,8.7314,8.6758,8.6918,13682,0
2010-07-15,8.6918,8.7314,8.6684,8.6684,24170,0
2010-07-16,8.7082,8.7082,8.5956,8.6038,19940,0
2010-07-19,8.6442,8.7156,8.5876,8.7156,23182,0
2010-07-20,8.7314,8.7722,8.7001,8.7722,33050,0
2010-07-21,8.7479,8.7817,8.6758,8.7647,48085,0
2010-07-22,8.7314,8.7564,8.6442,8.7156,6138,0
2010-07-23,8.7238,8.7314,8.6758,8.6837,9508,0
2010-07-26,8.6837,8.7961,8.6837,8.7961,8386,0
2010-07-27,8.7564,8.7564,8.6442,8.6758,16954,0
2010-07-28,8.6837,8.7314,8.6684,8.7314,5793,0
2010-07-29,8.7314,8.7564,8.6603,8.6837,17099,0
2010-07-30,8.652,8.8193,8.652,8.7722,20775,0
2010-08-02,8.8121,8.8586,8.79,8.8586,20732,0
2010-08-03,8.8973,8.8973,8.6358,8.7001,82555,0
2010-08-04,8.7082,8.7398,8.6277,8.6758,33791,0
2010-08-05,8.6758,8.6837,8.652,8.6837,5576,0
2010-08-06,8.6837,8.7001,8.652,8.6837,21879,0
2010-08-09,8.7082,8.7238,8.6442,8.6603,42182,0
2010-08-10,8.652,8.6758,8.5709,8.652,33313,0
2010-08-11,8.556,8.6603,8.556,8.611,26473,0
2010-08-12,8.652,8.6837,8.5956,8.6837,23403,0
2010-08-13,8.6837,8.7156,8.4686,8.611,36957,0
2010-08-16,8.611,8.6192,8.532,8.6038,37698,0
2010-08-17,8.6038,8.6442,8.6038,8.6442,25724,0
2010-08-18,8.6684,8.7001,8.652,8.7001,24518,0
2010-08-19,8.7001,8.7001,8.5876,8.6918,21269,0
2010-08-20,8.652,8.6837,8.611,8.6358,32493,0
2010-08-23,8.6192,8.6442,8.6192,8.6358,8084,0
2010-08-24,8.4843,8.6442,8.4843,8.5876,41384,0
2010-08-25,8.5791,8.6442,8.5709,8.6358,34719,0
2010-08-26,8.5876,8.7564,8.5876,8.7314,48727,0
2010-08-27,8.7314,8.7314,8.6837,8.7156,15721,0
2010-08-30,8.7156,8.7156,8.556,8.652,19765,0
2010-08-31,8.681,8.7146,8.6658,8.69,10502,0
2010-09-01,8.7314,8.7817,8.7082,8.7314,23367,0
2010-09-02,8.7479,8.7647,8.7082,8.7082,6883,0
2010-09-03,8.7238,8.7647,8.5791,8.6192,33240,0
2010-09-07,8.6442,8.652,8.5791,8.6277,26655,0
2010-09-08,8.6277,8.6358,8.5396,8.5396,40445,0
2010-09-09,8.5876,8.5876,8.548,8.5791,12016,0
2010-09-10,8.6192,8.6277,8.548,8.5791,12401,0
2010-09-13,8.5709,8.6277,8.556,8.6192,40820,0
2010-09-14,8.6358,8.6358,8.5791,8.5876,8293,0
2010-09-15,8.6192,8.6192,8.5243,8.5709,17974,0
2010-09-16,8.5956,8.8036,8.5396,8.7817,69273,0
2010-09-17,8.7398,8.8036,8.6192,8.6358,28968,0
2010-09-20,8.6603,8.7082,8.5791,8.6358,23409,0
2010-09-21,8.6277,8.6837,8.5159,8.5159,41347,0
2010-09-22,8.548,8.6358,8.548,8.5791,14195,0
2010-09-23,8.611,8.6684,8.532,8.5709,16441,0
2010-09-24,8.5791,8.652,8.563,8.563,22156,0
2010-09-27,8.5876,8.6442,8.548,8.6192,16959,0
2010-09-28,8.5956,8.7817,8.5956,8.7398,52424,0
2010-09-29,8.8036,8.9067,8.7398,8.8036,70108,0
2010-09-30,8.7961,8.8036,8.6908,8.8036,35068,0
2010-10-01,8.79,8.8511,8.7722,8.8036,11521,0
2010-10-04,8.874,8.874,8.7961,8.7961,9761,0
2010-10-05,8.8268,8.874,8.7564,8.7961,17835,0
2010-10-06,8.7817,8.8586,8.6918,8.7722,22897,0
2010-10-07,8.7817,8.8268,8.652,8.652,39714,0
2010-10-08,8.6758,8.7479,8.652,8.7238,15441,0
2010-10-11,8.8121,8.8439,8.6918,8.7238,14844,0
2010-10-12,8.7647,8.8268,8.7238,8.7722,15616,0
2010-10-13,8.7398,8.7398,8.6192,8.6758,29488,0
2010-10-14,8.6758,8.835,8.6758,8.7564,46281,0
2010-10-15,8.7314,8.8193,8.7238,8.7238,31604,0
2010-10-18,8.7722,8.7722,8.7082,8.7156,15209,0
2010-10-19,8.7156,8.7398,8.6684,8.6684,27154,0
2010-10-20,8.7156,8.7314,8.6684,8.7314,14772,0
2010-10-21,8.7479,8.7817,8.7314,8.7647,15504,0
2010-10-22,8.8036,8.9215,8.7961,8.8439,18783,0
2010-10-25,8.8511,8.8825,8.7564,8.7647,20165,0
2010-10-26,8.7647,8.7647,8.7001,8.7479,15302,0
2010-10-27,8.7817,8.7817,8.6837,8.6837,21363,0
2010-10-28,8.7156,8.7314,8.6837,8.6918,27339,0
2010-10-29,8.7211,8.8596,8.7211,8.7713,26139,0
2010-11-01,8.7817,8.8193,8.7647,8.8193,13338,0
2010-11-02,8.8193,8.8511,8.7398,8.79,29952,0
2010-11-03,8.8121,8.8973,8.7564,8.8586,20402,0
2010-11-04,8.8651,8.9215,8.7082,8.8121,38824,0
2010-11-05,8.835,8.8511,8.8121,8.8511,17253,0
2010-11-08,8.8121,8.9067,8.7238,8.8511,36727,0
2010-11-09,8.8973,8.9147,8.6918,8.7001,45930,0
2010-11-10,8.7817,8.7817,8.4686,8.4686,39675,0
2010-11-11,8.5243,8.5243,8.1408,8.1975,141910,0
2010-11-12,8.173,8.3088,8.1331,8.2292,39715,0
2010-11-15,8.2369,8.2369,8.0292,8.109,79993,0
2010-11-16,8.0215,8.109,7.8216,8.0374,195349,0
2010-11-17,7.9655,8.149,7.8937,8.0215,84287,0
2010-11-18,8.0215,8.0374,7.8856,8.0374,51356,0
2010-11-19,8.0771,8.1408,8.0374,8.1408,39827,0
2010-11-22,8.1408,8.2849,8.1408,8.2691,60984,0
2010-11-23,8.2849,8.2849,8.2209,8.2292,23041,0
2010-11-24,8.2611,8.3009,8.1975,8.2209,37106,0
2010-11-26,8.2447,8.2766,8.2209,8.2691,4167,0
2010-11-29,8.3009,8.3009,8.173,8.2369,22249,0
2010-11-30,8.2451,8.3021,8.1649,8.2451,53886,0
2010-12-01,8.2766,8.2766,8.2047,8.2209,21675,0
2010-12-02,8.1975,8.2292,8.0452,8.0771,46770,0
2010-12-03,8.1254,8.2047,8.0937,8.1408,77259,0
2010-12-06,8.1254,8.149,8.0292,8.0537,59531,0
2010-12-07,8.0135,8.0452,7.8618,7.8856,85154,0
2010-12-08,7.8538,7.8937,7.7023,7.8538,110897,0
2010-12-09,7.8538,7.8937,7.7498,7.8698,90136,0
2010-12-10,7.814,7.8698,7.7498,7.8382,80466,0
2010-12-13,7.7581,7.8297,7.6945,7.7181,93640,0
2010-12-14,7.6622,7.7898,7.5346,7.7741,63506,0
2010-12-15,7.7664,7.9016,7.6382,7.8297,38980,0
2010-12-16,7.8463,8.2389,7.8386,8.1911,84119,0
2010-12-17,8.109,8.1808,7.9976,8.0055,79736,0
2010-12-20,7.9894,8.0135,7.6622,7.7898,114200,0
2010-12-21,7.686,7.7741,7.6221,7.7422,115906,0
2010-12-22,7.7098,7.7498,7.5901,7.686,67730,0
2010-12-23,7.7023,7.7741,7.6468,7.7262,53900,0
2010-12-27,7.7262,7.7816,7.6145,7.7664,48169,0
2010-12-28,7.7498,7.8856,7.7262,7.8382,70206,0
2010-12-29,7.7871,7.8847,7.7633,7.844,58657,0
2010-12-30,7.8275,7.8926,7.7952,7.8847,23199,0
2010-12-31,7.9008,7.9584,7.8591,7.9584,16887,0
2011-01-03,7.9258,7.9578,7.7898,7.9093,64650,0
2011-01-04,7.9338,7.9338,7.8698,7.8856,28221,0
2011-01-05,7.8698,7.9338,7.8618,7.9093,24476,0
2011-01-06,7.9258,7.9413,7.8777,7.9413,33976,0
2011-01-07,7.9016,7.9177,7.814,7.8382,18206,0
2011-01-10,7.8382,7.8382,7.6945,7.7181,32022,0
2011-01-11,7.6783,7.7422,7.6702,7.7422,37044,0
2011-01-12,7.6945,7.7344,7.6302,7.6622,27522,0
2011-01-13,7.5987,7.6221,7.4865,7.5106,112414,0
2011-01-14,7.4627,7.543,7.4152,7.5024,110687,0
2011-01-18,7.5188,7.7023,7.5106,7.6064,151121,0
2011-01-19,7.6464,7.7181,7.5817,7.6464,80951,0
2011-01-20,7.6622,7.7498,7.5822,7.7422,141502,0
2011-01-21,7.7498,7.8297,7.6945,7.7664,61293,0
2011-01-24,7.7498,7.8062,7.6783,7.7098,91417,0
2011-01-25,7.7422,7.8062,7.7023,7.8062,66618,0
2011-01-26,7.814,7.8216,7.7181,7.7741,45479,0
2011-01-27,7.7898,7.7898,7.7023,7.7023,60244,0
2011-01-28,7.7181,7.7181,7.6702,7.6783,12591,0
2011-01-31,7.7104,7.7517,7.6942,7.7024,47619,0
2011-02-01,7.7098,7.8297,7.7098,7.7898,65992,0
2011-02-02,7.814,7.8856,7.7898,7.8856,43950,0
2011-02-03,7.8463,7.8705,7.7583,7.8705,53724,0
2011-02-04,7.8458,7.9016,7.8216,7.8458,30150,0
2011-02-07,7.8937,7.8937,7.8062,7.8618,33903,0
2011-02-08,7.8216,7.8538,7.8062,7.8062,15220,0
2011-02-09,7.8062,7.8297,7.7816,7.7816,15467,0
2011-02-10,7.7819,7.8303,7.75,7.7583,14982,0
2011-02-11,7.7262,7.8216,7.7023,7.7422,32751,0
2011-02-14,7.7422,7.7422,7.7023,7.7344,14798,0
2011-02-15,7.7098,7.8538,7.686,7.7978,73758,0
2011-02-16,7.7898,7.8458,7.7664,7.814,27427,0
2011-02-18,7.8065,7.8386,7.7021,7.75,75012,0
2011-02-22,7.7023,7.7023,7.5507,7.5822,81966,0
2011-02-23,7.5901,7.7262,7.5507,7.5901,72323,0
2011-02-24,7.6302,7.7344,7.6145,7.7262,40782,0
2011-02-25,7.7098,7.75,7.6944,7.7021,37440,0
2011-02-28,7.7059,7.7142,7.6173,7.6331,74805,0
2011-03-01,7.6689,7.6689,7.5966,7.6528,52147,0
2011-03-02,7.6689,7.7089,7.6286,7.6286,59730,0
2011-03-03,7.6609,7.6689,7.5966,7.6689,41293,0
2011-03-04,7.6619,7.6782,7.6142,7.6464,24331,0
2011-03-07,7.67,7.7098,7.6298,7.7021,37236,0
2011-03-08,7.6944,7.75,7.654,7.75,39724,0
2011-03-09,7.7181,7.7982,7.7098,7.7345,41680,0
2011-03-10,7.7255,7.7255,7.6849,7.7172,12696,0
2011-03-11,7.7181,7.75,7.7181,7.7181,15061,0
2011-03-14,7.7021,7.7262,7.6782,7.6944,14641,0
2011-03-15,7.7181,7.7181,7.5817,7.6619,88869,0
2011-03-16,7.654,7.7181,7.654,7.6858,11998,0
2011-03-17,7.6414,7.69,7.6173,7.6659,49020,0
2011-03-18,7.7021,7.8386,7.6858,7.7982,82680,0
2011-03-21,7.7743,7.8303,7.7345,7.8143,61905,0
2011-03-22,7.822,7.822,7.7345,7.7583,35643,0
2011-03-23,7.7982,7.8065,7.7423,7.7665,24926,0
2011-03-24,7.75,7.7901,7.7181,7.7583,30783,0
2011-03-25,7.7577,7.7976,7.7338,7.7577,48208,0
2011-03-28,7.7819,7.8065,7.7583,7.7583,33176,0
2011-03-29,7.7901,7.8386,7.7901,7.8303,46874,0
2011-03-30,7.822,7.8705,7.7982,7.8623,45722,0
2011-03-31,7.8591,7.8591,7.7931,7.8591,37940,0
2011-04-01,7.8863,7.8944,7.8216,7.8621,21062,0
2011-04-04,7.8623,7.8945,7.8545,7.8784,18443,0
2011-04-05,7.8898,7.906,7.8736,7.8818,19363,0
2011-04-06,7.8703,7.8703,7.8299,7.8299,37962,0
2011-04-07,7.8576,7.8982,7.8173,7.8982,18536,0
2011-04-08,7.8863,7.9187,7.8461,7.8542,51836,0
2011-04-11,7.9747,7.9747,7.8703,7.8703,54395,0
2011-04-12,7.8818,7.9463,7.866,7.9141,21701,0
2011-04-13,7.9024,7.9024,7.8299,7.8783,25860,0
2011-04-14,7.8783,7.9187,7.8542,7.9024,17394,0
2011-04-15,7.9187,7.9588,7.8542,7.9588,47379,0
2011-04-18,7.9424,7.9588,7.8863,7.9588,15682,0
2011-04-19,7.9267,7.9588,7.9024,7.9507,27164,0
2011-04-20,7.9747,7.9911,7.9024,7.9424,45873,0
2011-04-21,7.9747,7.9831,7.9507,7.9507,13424,0
2011-04-25,7.9588,7.9911,7.9507,7.9747,37334,0
2011-04-26,7.9869,8.0111,7.971,8.0111,21551,0
2011-04-27,8.0233,8.0314,7.9831,8.0233,17983,0
2011-04-28,8.0149,8.0314,7.9588,7.9831,20715,0
2011-04-29,7.9837,8.0335,7.9837,8.0005,18507,0
2011-05-02,8.0472,8.0634,8.0149,8.0314,26215,0
2011-05-03,8.0463,8.0548,8.014,8.0383,26805,0
2011-05-04,8.0192,8.0192,8.0031,8.0192,18485,0
2011-05-05,8.0303,8.0383,7.9981,8.0383,27766,0
2011-05-06,8.043,8.043,8.0192,8.0192,4845,0
2011-05-09,8.0192,8.0272,8.0031,8.0111,13118,0
2011-05-10,8.0111,8.0356,8.0031,8.0111,34440,0
2011-05-11,8.0222,8.0383,7.9981,8.0383,22100,0
2011-05-12,8.043,8.0597,8.0111,8.0597,29890,0
2011-05-13,8.0597,8.0754,8.0597,8.0754,7305,0
2011-05-16,8.0836,8.0836,8.0516,8.0597,20048,0
2011-05-17,8.0676,8.0836,8.0597,8.0754,18439,0
2011-05-18,8.0998,8.0998,8.0516,8.0597,18373,0
2011-05-19,8.0676,8.0754,8.0356,8.043,22987,0
2011-05-20,8.0548,8.0628,8.014,8.0222,23677,0
2011-05-23,8.0192,8.116,8.0192,8.116,30400,0
2011-05-24,8.1243,8.1483,8.0923,8.1483,12224,0
2011-05-25,8.1399,8.1399,8.0998,8.0998,36221,0
2011-05-26,8.116,8.116,8.0676,8.0676,19698,0
2011-05-27,8.103,8.1198,8.079,8.103,12218,0
2011-05-31,8.0901,8.1141,8.0901,8.0978,24812,0
2011-06-01,8.116,8.1399,8.0923,8.0923,29910,0
2011-06-02,8.1358,8.1358,8.0463,8.0463,38032,0
2011-06-03,8.0383,8.0958,8.0303,8.0628,28550,0
2011-06-06,8.0383,8.079,8.0303,8.0383,18754,0
2011-06-07,8.0575,8.1056,8.0409,8.0732,15826,0
2011-06-08,8.1056,8.1056,8.0732,8.0978,11792,0
2011-06-09,8.1056,8.1548,8.0732,8.1548,51086,0
2011-06-10,8.1758,8.2008,8.0463,8.0707,35548,0
2011-06-13,8.0707,8.103,7.9981,8.0222,20550,0
2011-06-14,8.079,8.1198,8.006,8.0872,34719,0
2011-06-15,8.079,8.103,8.0222,8.0628,42781,0
2011-06-16,8.0786,8.087,8.0456,8.0703,22692,0
2011-06-17,8.0958,8.1198,8.0707,8.0872,29213,0
2011-06-20,8.0958,8.1519,8.0958,8.111,32596,0
2011-06-21,8.103,8.1842,8.103,8.1842,35460,0
2011-06-22,8.1842,8.1842,8.111,8.111,29749,0
2011-06-23,8.1198,8.1927,8.1198,8.1927,20465,0
2011-06-24,8.2035,8.2035,8.1384,8.1871,32852,0
2011-06-27,8.2085,8.2332,8.1519,8.1927,38870,0
2011-06-28,8.1842,8.2163,8.1598,8.1758,25435,0
2011-06-29,8.1927,8.3138,8.1686,8.3138,58753,0
2011-06-30,8.307,8.3151,8.2659,8.3151,27546,0
2011-07-01,8.3335,8.3335,8.2765,8.3013,24538,0
2011-07-05,8.3207,8.3374,8.2966,8.2966,10619,0
2011-07-06,8.3408,8.3977,8.3243,8.3891,14355,0
2011-07-07,8.4026,8.4268,8.3455,8.3455,67394,0
2011-07-08,8.4111,8.4111,8.1578,8.199,95538,0
2011-07-11,8.2438,8.2765,8.2114,8.236,28394,0
2011-07-12,8.2392,8.2641,8.2392,8.2641,21964,0
2011-07-13,8.2688,8.3335,8.2521,8.3335,36527,0
2011-07-14,8.3496,8.3579,8.2438,8.2521,23198,0
2011-07-15,8.2765,8.2765,8.171,8.1871,14871,0
2011-07-18,8.2035,8.2195,8.1384,8.1384,16146,0
2011-07-19,8.1522,8.185,8.087,8.1029,60187,0
2011-07-20,8.1548,8.1789,8.1384,8.171,17823,0
2011-07-21,8.1548,8.2849,8.1548,8.2849,50527,0
2011-07-22,8.2966,8.3045,8.2718,8.3045,11342,0
2011-07-25,8.2521,8.2688,8.2282,8.2282,42074,0
2011-07-26,8.2672,8.2749,8.1691,8.1691,39009,0
2011-07-27,8.1958,8.2438,8.1056,8.1548,47632,0
2011-07-28,8.1604,8.1691,8.0957,8.1358,24808,0
2011-07-29,8.1474,8.1474,7.9741,8.1311,24022,0
2011-08-01,8.2114,8.2195,8.1384,8.1958,14516,0
2011-08-02,8.2115,8.335,8.2115,8.3023,31046,0
2011-08-03,8.3045,8.3207,8.2392,8.2966,37506,0
2011-08-04,8.2916,8.2916,8.185,8.2264,16447,0
2011-08-05,8.223,8.2555,8.0931,8.1904,43870,0
2011-08-08,8.0028,8.0357,7.8722,7.9213,60925,0
2011-08-09,7.9618,8.1904,7.9049,8.182,42168,0
2011-08-10,8.2314,8.2884,8.1493,8.2472,25475,0
2011-08-11,8.3045,8.3292,8.1333,8.3292,37469,0
2011-08-12,8.3292,8.3292,8.1002,8.2145,93696,0
2011-08-15,8.2392,8.2555,8.1739,8.2065,17777,0
2011-08-16,8.2314,8.2472,8.199,8.2472,30246,0
2011-08-17,8.2798,8.3535,8.2718,8.3535,21542,0
2011-08-18,8.3535,8.3535,8.2798,8.3374,27445,0
2011-08-19,8.3374,8.3374,8.2314,8.2798,24833,0
2011-08-22,8.3535,8.3616,8.2966,8.3535,31792,0
2011-08-23,8.2798,8.3616,8.223,8.3374,16454,0
2011-08-24,8.2641,8.3455,8.2641,8.3455,32400,0
2011-08-25,8.4268,8.4679,8.3207,8.3784,28010,0
2011-08-26,8.4065,8.4392,8.3815,8.3815,20284,0
2011-08-29,8.4268,8.5243,8.4268,8.5243,23655,0
2011-08-30,8.5243,8.5647,8.5085,8.5488,18356,0
2011-08-31,8.6056,8.613,8.4812,8.5058,16103,0
2011-09-01,8.5723,8.6065,8.4762,8.484,14899,0
2011-09-02,8.4791,8.5285,8.421,8.4289,23528,0
2011-09-06,8.4169,8.5233,8.351,8.3842,14502,0
2011-09-07,8.4169,8.4169,8.368,8.368,10562,0
2011-09-08,8.3842,8.3842,8.3101,8.335,14970,0
2011-09-09,8.3079,8.3735,8.2999,8.3324,17691,0
2011-09-12,8.3485,8.3735,8.2916,8.3079,24511,0
2011-09-13,8.3157,8.3815,8.3157,8.3652,18007,0
2011-09-14,8.3652,8.3977,8.3243,8.3735,8847,0
2011-09-15,8.3891,8.4143,8.3079,8.3079,17924,0
2011-09-16,8.3243,8.3977,8.3079,8.3735,18751,0
2011-09-19,8.3735,8.4302,8.3157,8.4219,28096,0
2011-09-20,8.4219,8.5129,8.3652,8.5049,25014,0
2011-09-21,8.5205,8.602,8.5049,8.5854,47434,0
2011-09-22,8.5532,8.6349,8.5444,8.6268,14415,0
2011-09-23,8.6385,8.78,8.5885,8.5885,38160,0
2011-09-26,8.6684,8.6684,8.4631,8.4718,25678,0
2011-09-27,8.4956,8.5129,8.4718,8.4956,7918,0
2011-09-28,8.5285,8.6102,8.5205,8.602,20059,0
2011-09-29,8.6349,8.6767,8.5129,8.5691,10483,0
2011-09-30,8.5903,8.6574,8.5647,8.5816,39279,0
2011-10-03,8.6349,8.7011,8.6174,8.6174,17841,0
2011-10-04,8.63,8.63,8.4499,8.4499,14276,0
2011-10-05,8.4519,8.5093,8.4357,8.477,8098,0
2011-10-06,8.485,8.485,8.4114,8.4357,17598,0
2011-10-07,8.4578,8.4578,8.368,8.4169,11679,0
2011-10-10,8.4421,8.4749,8.4421,8.4749,6644,0
2011-10-11,8.4906,8.5716,8.4828,8.5716,24590,0
2011-10-12,8.5808,8.6385,8.5311,8.5976,19480,0
2011-10-13,8.6056,8.7048,8.548,8.6882,19568,0
2011-10-14,8.7048,8.7713,8.6056,8.63,36810,0
2011-10-17,8.7127,8.7127,8.5976,8.5976,29164,0
2011-10-18,8.7048,8.7048,8.63,8.7048,22768,0
2011-10-19,8.7453,8.7629,8.556,8.6056,20925,0
2011-10-20,8.621,8.6468,8.5077,8.5233,13763,0
2011-10-21,8.5415,8.5834,8.5177,8.5415,26375,0
2011-10-24,8.5311,8.5716,8.5152,8.5152,8056,0
2011-10-25,8.5195,8.5691,8.4791,8.5691,27415,0
2011-10-26,8.5638,8.6468,8.5638,8.63,16115,0
2011-10-27,8.7048,8.7048,8.6056,8.6801,45518,0
2011-10-28,8.6668,8.7156,8.6156,8.7001,26504,0
2011-10-31,8.7001,8.7245,8.6318,8.7082,17884,0
2011-11-01,8.7183,8.7864,8.6947,8.6947,8116,0
2011-11-02,8.7544,8.7629,8.6549,8.6549,17524,0
2011-11-03,8.6777,8.711,8.5947,8.6358,16514,0
2011-11-04,8.6801,8.7461,8.6721,8.7379,15657,0
2011-11-07,8.7836,8.8065,8.7657,8.7919,29605,0
2011-11-08,8.8703,8.9699,8.8388,8.8475,33465,0
2011-11-09,8.761,8.8992,8.7276,8.8028,27651,0
2011-11-10,8.8502,8.8502,8.7434,8.8102,45142,0
2011-11-11,8.8155,8.8549,8.7657,8.8155,23303,0
2011-11-14,8.8065,8.8703,8.5586,8.6001,52130,0
2011-11-15,8.6412,8.6828,8.6412,8.6748,9796,0
2011-11-16,8.6748,8.7238,8.6574,8.7156,11825,0
2011-11-17,8.7322,8.7836,8.6748,8.7001,28578,0
2011-11-18,8.7322,8.7744,8.6828,8.7744,14935,0
2011-11-21,8.7744,8.7919,8.7573,8.7573,12939,0
2011-11-22,8.7744,8.8303,8.7573,8.8303,22742,0
2011-11-23,8.8475,8.8953,8.7657,8.8953,49554,0
2011-11-25,8.8992,8.9656,8.8907,8.9656,8681,0
2011-11-28,8.9361,8.9361,8.7744,8.8789,27448,0
2011-11-29,8.888,8.888,8.8155,8.8155,3564,0
2011-11-30,8.834,8.834,8.6928,8.7091,30462,0
2011-12-01,8.7573,8.8303,8.7573,8.8065,40407,0
2011-12-02,8.834,8.834,8.7527,8.761,13846,0
2011-12-05,8.761,8.8102,8.761,8.7951,12300,0
2011-12-06,8.7744,8.9215,8.7744,8.9138,15512,0
2011-12-07,8.9186,8.9186,8.8136,8.854,19544,0
2011-12-08,8.8934,8.8934,8.7637,8.7722,7834,0
2011-12-09,8.7782,8.7951,8.7434,8.761,13357,0
2011-12-12,8.7951,8.8259,8.761,8.7864,10112,0
2011-12-13,8.7951,8.834,8.7782,8.834,12090,0
2011-12-14,8.834,8.8835,8.7951,8.8028,8357,0
2011-12-15,8.8184,8.8586,8.8184,8.8586,8648,0
2011-12-16,8.8779,8.9435,8.8779,8.9186,8939,0
2011-12-19,8.9396,8.9812,8.9156,8.9812,23952,0
2011-12-20,8.9909,9.0152,8.9727,8.9909,16828,0
2011-12-21,9.0068,9.0068,8.8835,8.8835,15486,0
2011-12-22,8.9233,8.9315,8.8502,8.8661,20264,0
2011-12-23,8.8863,8.8863,8.8046,8.8369,29482,0
2011-12-27,8.8586,8.9396,8.8586,8.9315,13812,0
2011-12-28,8.9396,8.9909,8.9076,8.9656,12328,0
2011-12-29,8.9727,9.0068,8.9396,8.9727,6772,0
2011-12-30,9.0022,9.0022,8.8184,8.834,53736,0
2012-01-03,8.8684,8.8863,8.8136,8.8136,22945,0
2012-01-04,8.8616,8.8616,8.7379,8.7722,28238,0
2012-01-05,8.79,8.8136,8.7637,8.7722,7795,0
2012-01-06,8.7722,8.8616,8.7722,8.8285,16951,0
2012-01-09,8.854,8.9115,8.8369,8.8684,11033,0
2012-01-10,8.8779,8.8934,8.8212,8.8779,22867,0
2012-01-11,8.8713,8.9367,8.8398,8.9296,21561,0
2012-01-12,8.9453,9.0395,8.9453,9.0395,21305,0
2012-01-13,9.0367,9.0367,9.019,9.019,5113,0
2012-01-17,8.9889,9.0324,8.9638,8.9638,13604,0
2012-01-18,8.9767,8.9947,8.8779,8.8934,26932,0
2012-01-19,8.9435,8.9612,8.903,8.9612,17075,0
2012-01-20,8.9767,9.0106,8.9435,8.9435,22672,0
2012-01-23,8.9947,9.1214,8.9851,9.1139,29690,0
2012-01-24,9.1214,9.1214,9.07,9.0879,4798,0
2012-01-25,9.0879,9.0879,9.0786,9.0879,15114,0
2012-01-26,9.1139,9.1214,9.0538,9.0614,13052,0
2012-01-27,9.0995,9.1239,9.0909,9.1176,6941,0
2012-01-30,9.1214,9.1214,9.0967,9.1214,13264,0
2012-01-31,9.1214,9.1214,9.087,9.1139,28965,0
2012-02-01,9.1214,9.1545,9.1054,9.146,29906,0
2012-02-02,9.146,9.1623,9.1384,9.146,12156,0
2012-02-03,9.1653,9.2784,9.1495,9.2784,31443,0
2012-02-06,9.2629,9.2629,9.1724,9.2561,16293,0
2012-02-07,9.2493,9.2804,9.1978,9.2493,19856,0
2012-02-08,9.1978,9.2891,9.1433,9.2891,60185,0
2012-02-09,9.2493,9.2726,9.0919,9.0919,27080,0
2012-02-10,9.0728,9.2872,9.0557,9.2872,27619,0
2012-02-13,9.2307,9.3633,9.1724,9.1886,28046,0
2012-02-14,9.1886,9.1968,9.1423,9.1495,13657,0
2012-02-15,9.181,9.181,9.0909,9.1423,40875,0
2012-02-16,9.1239,9.2307,9.1239,9.1886,41359,0
2012-02-17,9.181,9.2131,9.1495,9.1886,18056,0
2012-02-21,9.1886,9.2872,9.1886,9.2872,18404,0
2012-02-22,9.2697,9.3108,9.181,9.181,18495,0
2012-02-23,9.2046,9.2629,9.1565,9.1653,9820,0
2012-02-24,9.1827,9.1978,9.1433,9.1433,7912,0
2012-02-27,9.1653,9.2046,9.1239,9.1968,13357,0
2012-02-28,9.2046,9.2046,9.1653,9.1968,10836,0
2012-02-29,9.1958,9.338,9.1714,9.3202,26076,0
2012-03-01,9.3182,9.3633,9.2629,9.3456,25560,0
2012-03-02,9.2832,9.3603,9.2745,9.3503,12577,0
2012-03-05,9.3475,9.365,9.1653,9.1653,20944,0
2012-03-06,9.1375,9.1772,9.0595,9.0681,46546,0
2012-03-07,9.0947,9.1375,9.0947,9.0947,5056,0
2012-03-08,9.1129,9.146,9.0258,9.086,18661,0
2012-03-09,9.0575,9.1185,9.0575,9.0575,17432,0
2012-03-12,9.0746,9.1433,9.0575,9.0652,21567,0
2012-03-13,9.0652,9.1653,9.0479,9.1505,29277,0
2012-03-14,9.11,9.1505,8.9805,8.9975,16069,0
2012-03-15,8.9638,8.9638,8.6991,8.7075,76494,0
2012-03-16,8.6738,8.69,8.4983,8.5723,49290,0
2012-03-19,8.556,8.6566,8.4071,8.5311,44171,0
2012-03-20,8.5311,8.8313,8.5311,8.7573,125568,0
2012-03-21,8.7919,8.8559,8.7573,8.7836,43452,0
2012-03-22,8.8074,8.8231,8.6139,8.6309,29976,0
2012-03-23,8.6156,8.6748,8.5488,8.5647,35587,0
2012-03-26,8.5808,8.7075,8.5311,8.5311,82123,0
2012-03-27,8.548,8.5985,8.49,8.5808,44853,0
2012-03-28,8.5895,8.6738,8.5895,8.6403,14340,0
2012-03-29,8.6819,8.6819,8.5723,8.5985,14823,0
2012-03-30,8.5903,8.5992,8.4902,8.532,48478,0
2012-04-02,8.5816,8.6318,8.5396,8.5488,18080,0
2012-04-03,8.5647,8.5992,8.5488,8.5903,15587,0
2012-04-04,8.532,8.5816,8.5077,8.5568,20646,0
2012-04-05,8.5568,8.7091,8.5568,8.6668,42320,0
2012-04-09,8.7245,8.8249,8.7245,8.7855,18083,0
2012-04-10,8.7592,8.7937,8.5816,8.6574,42987,0
2012-04-11,8.6668,8.7001,8.5992,8.6239,16765,0
2012-04-12,8.6239,8.6493,8.5816,8.6412,40568,0
2012-04-13,8.6493,8.7001,8.6493,8.6828,13646,0
2012-04-16,8.6918,8.733,8.6574,8.7166,19580,0
2012-04-17,8.7509,8.7685,8.6668,8.6918,37908,0
2012-04-18,8.6574,8.7082,8.6493,8.6668,17070,0
2012-04-19,8.6748,8.6918,8.6239,8.6318,13456,0
2012-04-20,8.6318,8.6748,8.5992,8.6318,41517,0
2012-04-23,8.6318,8.6318,8.5647,8.5816,27661,0
2012-04-24,8.5816,8.6493,8.5816,8.6493,21592,0
2012-04-25,8.6748,8.6828,8.6574,8.6828,14130,0
2012-04-26,8.7082,8.7416,8.6918,8.7001,31745,0
2012-04-27,8.6918,8.7416,8.6918,8.7091,13370,0
2012-04-30,8.6668,8.7339,8.6668,8.7254,24959,0
2012-05-01,8.8092,8.8092,8.733,8.7685,13544,0
2012-05-02,8.7676,8.8576,8.7496,8.7592,25591,0
2012-05-03,8.7509,8.8249,8.7509,8.8092,10743,0
2012-05-04,8.8184,8.8184,8.733,8.8092,12764,0
2012-05-07,8.8184,8.8661,8.8018,8.8661,13180,0
2012-05-08,8.875,8.9002,8.733,8.7416,42534,0
2012-05-09,8.7772,8.8661,8.7772,8.8661,43972,0
2012-05-10,8.876,9.1565,8.8666,9.0795,97766,0
2012-05-11,9.069,9.069,8.8907,8.9251,29553,0
2012-05-14,8.9324,8.9674,8.8661,8.8661,25242,0
2012-05-15,8.9085,9.0004,8.9002,8.9928,20265,0
2012-05-16,8.9416,9.0097,8.9324,9.0097,18609,0
2012-05-17,9.0004,9.0004,8.9324,8.9747,21203,0
2012-05-18,8.9928,9.087,8.9085,9.0528,27222,0
2012-05-21,9.069,9.0786,8.9499,8.9586,23641,0
2012-05-22,8.9416,8.9586,8.8835,8.8907,28635,0
2012-05-23,8.9324,8.9747,8.9156,8.9674,11742,0
2012-05-24,8.9747,9.069,8.9674,8.9674,24759,0
2012-05-25,9.0097,9.0097,8.9324,9.0004,20828,0
2012-05-29,9.0097,9.0097,8.9002,8.9156,25779,0
2012-05-30,8.9251,8.9251,8.8661,8.8661,17147,0
2012-05-31,8.9011,8.9176,8.852,8.8916,14661,0
2012-06-01,8.7864,8.9176,8.7864,8.834,11041,0
2012-06-04,8.8661,8.8661,8.8184,8.8184,6150,0
2012-06-05,8.834,8.8439,8.8184,8.8184,11932,0
2012-06-06,8.834,8.8666,8.8184,8.852,13949,0
2012-06-07,8.9105,8.9105,8.834,8.8666,16536,0
2012-06-08,8.9095,8.926,8.8844,8.926,4529,0
2012-06-11,8.9095,8.968,8.9095,8.9509,13960,0
2012-06-12,8.9343,8.968,8.9343,8.968,18947,0
2012-06-13,8.968,9.0022,8.9425,9.0022,33582,0
2012-06-14,9.0106,9.02,8.8916,8.8916,7591,0
2012-06-15,8.9095,8.9095,8.8102,8.8259,23685,0
2012-06-18,8.8439,8.8596,8.8102,8.8184,15403,0
2012-06-19,8.8259,9.02,8.8259,8.9602,35601,0
2012-06-20,8.9767,9.0106,8.968,8.968,10105,0
2012-06-21,8.9851,9.02,8.9602,8.9767,11726,0
2012-06-22,8.9767,9.0116,8.9602,9.0029,8646,0
2012-06-25,9.0106,9.02,8.9767,8.9767,16995,0
2012-06-26,8.9343,8.9767,8.926,8.9509,13445,0
2012-06-27,8.968,9.071,8.968,9.0538,22328,0
2012-06-28,9.071,9.0977,9.0106,9.0623,22044,0
2012-06-29,9.0795,9.1565,9.0795,9.1565,11687,0
2012-07-02,9.1958,9.2046,8.9602,9.0453,17554,0
2012-07-03,9.0795,9.1958,9.071,9.071,8531,0
2012-07-05,9.0987,9.1239,9.0804,9.0899,7617,0
2012-07-06,9.1423,9.1896,9.1239,9.1819,4895,0
2012-07-09,9.1819,9.2055,9.1724,9.1968,9314,0
2012-07-10,9.1896,9.257,9.1819,9.257,17295,0
2012-07-11,9.2804,9.3212,9.2804,9.2804,26644,0
2012-07-12,9.2804,9.3137,9.0899,9.0987,28635,0
2012-07-13,9.0899,9.1239,9.0719,9.0719,17015,0
2012-07-16,9.0547,9.1724,9.0547,9.1327,7937,0
2012-07-17,9.2493,9.2493,9.0376,9.0462,49344,0
2012-07-18,9.0547,9.1896,9.0547,9.1819,20847,0
2012-07-19,9.1495,9.1565,9.1082,9.1166,27616,0
2012-07-20,9.1327,9.1896,9.1327,9.1819,8997,0
2012-07-23,9.1495,9.1968,9.1495,9.1495,18656,0
2012-07-24,9.1495,9.2151,9.1239,9.2151,29540,0
2012-07-25,9.2317,9.2317,9.1239,9.1239,22504,0
2012-07-26,9.1565,9.1724,8.9947,9.0376,38957,0
2012-07-27,9.0547,9.1082,9.0376,9.1082,14104,0
2012-07-30,9.0376,9.1819,9.0376,9.1819,29453,0
2012-07-31,9.1896,9.1896,9.0899,9.0987,33404,0
2012-08-01,9.1495,9.1724,9.0633,9.1082,34259,0
2012-08-02,9.1495,9.1495,9.0462,9.0987,14375,0
2012-08-03,9.1082,9.1495,9.1082,9.1495,17326,0
2012-08-06,9.1495,9.2237,9.1327,9.1968,12301,0
2012-08-07,9.2414,9.2414,9.0987,9.1239,13237,0
2012-08-08,9.1565,9.2317,9.1082,9.1653,29764,0
2012-08-09,9.2317,9.2317,9.1565,9.1896,9142,0
2012-08-10,9.2055,9.2317,9.0633,9.0633,21059,0
2012-08-13,9.0738,9.0909,8.9957,9.0738,18381,0
2012-08-14,9.0395,9.1249,9.0039,9.1004,25646,0
2012-08-15,9.1004,9.1585,9.0304,9.0738,30982,0
2012-08-16,9.0822,9.1433,9.0395,9.0395,28795,0
2012-08-17,9.1091,9.1743,9.0557,9.0557,18445,0
2012-08-20,9.0471,9.1663,9.0304,9.1585,16146,0
2012-08-21,9.1743,9.2075,8.987,8.987,50840,0
2012-08-22,8.9529,9.0304,8.8606,9.0304,65713,0
2012-08-23,9.0471,9.0822,8.9957,9.0039,8739,0
2012-08-24,9.0471,9.1004,9.0304,9.0738,28246,0
2012-08-27,9.1091,9.1091,9.0304,9.0471,12912,0
2012-08-28,9.0643,9.0822,9.0219,9.0643,32271,0
2012-08-29,9.0643,9.1743,9.0643,9.1743,10475,0
2012-08-30,9.1743,9.216,9.1433,9.216,9541,0
2012-08-31,9.2337,9.2512,9.1836,9.2512,3116,0
2012-09-04,9.2659,9.3,9.1743,9.2589,29118,0
2012-09-05,9.2659,9.2659,9.1743,9.216,23300,0
2012-09-06,9.2337,9.2337,9.1836,9.1987,7068,0
2012-09-07,9.1987,9.2337,9.1836,9.2257,23418,0
2012-09-10,9.2257,9.3079,9.2257,9.3079,11590,0
2012-09-11,9.2659,9.3079,9.2659,9.2736,17874,0
2012-09-12,9.302,9.4589,9.2842,9.3613,29622,0
2012-09-13,9.371,9.43,9.3613,9.3613,11495,0
2012-09-14,9.3089,9.3613,9.2445,9.2842,51110,0
2012-09-17,9.2357,9.2745,9.218,9.2677,16845,0
2012-09-18,9.2842,9.2931,9.2083,9.2745,25348,0
2012-09-19,9.3089,9.3951,9.2842,9.3613,9603,0
2012-09-20,9.3951,9.44,9.3875,9.44,14960,0
2012-09-21,9.4589,9.4932,9.43,9.4763,19281,0
2012-09-24,9.4763,9.4842,9.3351,9.3351,15505,0
2012-09-25,9.371,9.371,9.2842,9.371,36432,0
2012-09-26,9.3951,9.4763,9.371,9.4763,17432,0
2012-09-27,9.422,9.4589,9.3523,9.44,11643,0
2012-09-28,9.43,9.515,9.43,9.515,19247,0
2012-10-01,9.531,9.531,9.4932,9.4932,13599,0
2012-10-02,9.531,9.531,9.3351,9.3523,31714,0
2012-10-03,9.3523,9.4489,9.3351,9.422,14881,0
2012-10-04,9.44,9.44,9.302,9.302,22463,0
2012-10-05,9.2842,9.412,9.2842,9.371,24358,0
2012-10-08,9.422,9.4489,9.3951,9.44,10222,0
2012-10-09,9.4051,9.43,9.3437,9.3613,15906,0
2012-10-10,9.3613,9.3613,9.2842,9.2842,6269,0
2012-10-11,9.3633,9.509,9.3456,9.4679,34390,0
2012-10-12,9.4783,9.4783,9.3456,9.3456,14807,0
2012-10-15,9.3456,9.371,9.2542,9.2764,11618,0
2012-10-16,9.2852,9.371,9.2542,9.371,18927,0
2012-10-17,9.3099,9.3456,9.3099,9.3271,11872,0
2012-10-18,9.3885,9.3885,9.3099,9.336,8889,0
2012-10-19,9.3633,9.3633,9.2951,9.3172,15672,0
2012-10-22,9.3172,9.432,9.303,9.4138,16712,0
2012-10-23,9.4138,9.4509,9.4138,9.4509,5832,0
2012-10-24,9.509,9.533,9.4509,9.524,23571,0
2012-10-25,9.533,9.533,9.4051,9.4051,16708,0
2012-10-26,9.442,9.4509,9.423,9.4509,6482,0
2012-10-31,9.4942,9.509,9.3633,9.3797,33319,0
2012-11-01,9.4509,9.5,9.2852,9.3797,24092,0
2012-11-02,9.3797,9.3797,9.2764,9.2764,24776,0
2012-11-05,9.3172,9.3172,9.2277,9.2764,18860,0
2012-11-06,9.2951,9.3172,9.2609,9.2764,12985,0
2012-11-07,9.3099,9.4138,9.3099,9.3971,12792,0
2012-11-08,9.4862,9.4862,9.3533,9.3533,21098,0
2012-11-09,9.3099,9.3797,9.2764,9.3172,26494,0
2012-11-12,9.3633,9.567,9.2277,9.3533,34862,0
2012-11-13,9.3643,9.4071,9.2862,9.3108,14422,0
2012-11-14,9.338,9.3466,9.2862,9.2862,22976,0
2012-11-15,9.2465,9.3553,9.1525,9.2687,16772,0
2012-11-16,9.3643,9.511,9.3108,9.4619,26357,0
2012-11-19,9.4619,9.595,9.3981,9.4158,13439,0
2012-11-20,9.4783,9.4783,9.3981,9.434,20337,0
2012-11-21,9.4783,9.543,9.4158,9.518,18455,0
2012-11-23,9.4962,9.518,9.4699,9.4783,4254,0
2012-11-26,9.434,9.434,9.3108,9.338,26693,0
2012-11-27,9.3643,9.604,9.3643,9.57,29982,0
2012-11-28,9.562,9.604,9.4882,9.579,22343,0
2012-11-29,9.588,9.663,9.4619,9.588,51672,0
2012-11-30,9.611,9.611,9.552,9.611,13508,0
2012-12-03,9.704,9.704,9.4882,9.645,45926,0
2012-12-04,9.681,9.69,9.4783,9.4882,33950,0
2012-12-05,9.4882,9.579,9.4882,9.57,22871,0
2012-12-06,9.511,9.681,9.511,9.552,36549,0
2012-12-07,9.552,9.672,9.518,9.595,22637,0
2012-12-10,9.552,9.562,9.4619,9.4619,31433,0
2012-12-11,9.4699,9.511,9.4158,9.424,26377,0
2012-12-12,9.424,9.511,9.372,9.372,25258,0
2012-12-13,9.3543,9.3981,9.2677,9.3456,27420,0
2012-12-14,9.3806,9.3806,9.1603,9.219,35594,0
2012-12-17,9.2951,9.2951,8.9002,8.9777,73805,0
2012-12-18,8.8576,8.9519,8.7754,8.9002,157772,0
2012-12-19,8.833,9.0471,8.833,9.0395,44885,0
2012-12-20,9.0643,9.1603,9.0304,9.1195,35387,0
2012-12-21,9.0566,9.1846,9.0395,9.1673,34785,0
2012-12-24,9.0643,9.1356,9.0395,9.1014,33985,0
2012-12-26,9.0738,9.0738,8.9957,9.0471,30789,0
2012-12-27,9.0126,9.0919,8.7836,8.9343,54854,0
2012-12-28,8.875,8.9689,8.8241,8.8835,60126,0
2012-12-31,8.9176,8.9176,8.7754,8.8916,43032,0
2013-01-02,8.9689,9.1846,8.9689,9.1762,27657,0
2013-01-03,9.1846,9.2277,9.0738,9.1259,11120,0
2013-01-04,9.1014,9.1928,9.1014,9.1603,26361,0
2013-01-07,9.1259,9.1846,9.0643,9.11,21603,0
2013-01-08,9.1603,9.2007,9.1195,9.1195,38672,0
2013-01-09,9.1928,9.2764,9.1442,9.2277,21213,0
2013-01-10,9.2542,9.2951,9.2277,9.2542,27577,0
2013-01-11,9.2852,9.2852,9.1594,9.1673,21793,0
2013-01-14,9.1442,9.1918,9.1259,9.1259,29594,0
2013-01-15,9.1752,9.1752,9.02,9.02,48839,0
2013-01-16,9.0385,9.1185,9.0385,9.1004,39194,0
2013-01-17,9.1505,9.1673,9.1004,9.1594,30967,0
2013-01-18,9.1846,9.1846,9.1346,9.1846,27082,0
2013-01-22,9.1997,9.2357,9.1505,9.2357,44943,0
2013-01-23,9.2093,9.2542,9.1918,9.218,17944,0
2013-01-24,9.2277,9.2852,9.1846,9.2093,50717,0
2013-01-25,9.2357,9.2357,9.1918,9.2277,11472,0
2013-01-28,9.1997,9.218,9.1594,9.1997,38251,0
2013-01-29,9.1259,9.1918,9.0557,9.0909,42869,0
2013-01-30,9.0557,9.1997,9.0557,9.1997,59943,0
2013-01-31,9.1918,9.1918,9.1346,9.1752,27693,0
2013-02-01,9.218,9.2755,9.1997,9.2755,36427,0
2013-02-04,9.2755,9.2755,9.1594,9.218,28964,0
2013-02-05,9.1752,9.303,9.1505,9.303,44144,0
2013-02-06,9.2852,9.303,9.2357,9.303,11163,0
2013-02-07,9.3099,9.3172,9.1997,9.2357,17634,0
2013-02-08,9.2277,9.2599,9.1997,9.1997,27866,0
2013-02-11,9.2542,9.2542,9.1997,9.1997,9995,0
2013-02-12,9.303,9.3543,9.218,9.3456,66084,0
2013-02-13,9.3261,9.372,9.2267,9.3172,47529,0
2013-02-14,9.2532,9.3633,9.2083,9.3533,43697,0
2013-02-15,9.303,9.336,9.2532,9.2842,12312,0
2013-02-19,9.3456,9.3456,9.2083,9.2445,37523,0
2013-02-20,9.2347,9.3261,9.2267,9.3089,37208,0
2013-02-21,9.336,9.3633,9.1836,9.2267,50386,0
2013-02-22,9.217,9.3261,9.1836,9.2755,21811,0
2013-02-25,9.3089,9.3533,9.2677,9.3456,27361,0
2013-02-26,9.2941,9.3885,9.2677,9.3885,20167,0
2013-02-27,9.3172,9.4699,9.3172,9.4699,33107,0
2013-02-28,9.433,9.4699,9.217,9.3533,50593,0
2013-03-01,9.423,9.423,9.336,9.372,10965,0
2013-03-04,9.3971,9.433,9.3456,9.3456,7116,0
2013-03-05,9.3172,9.3533,9.303,9.336,23721,0
2013-03-06,9.3885,9.3885,9.303,9.3261,10862,0
2013-03-07,9.3633,9.3797,9.303,9.3261,10291,0
2013-03-08,9.3089,9.3089,9.1743,9.2445,21037,0
2013-03-11,9.1743,9.2347,9.1585,9.2083,44779,0
2013-03-12,9.217,9.217,9.1505,9.217,37520,0
2013-03-13,9.1908,9.2257,9.1166,9.1653,19122,0
2013-03-14,9.1072,9.1072,8.888,8.9048,34262,0
2013-03-15,8.8624,8.9918,8.6908,8.7001,125653,0
2013-03-18,8.7245,8.9567,8.7245,8.854,51126,0
2013-03-19,8.8953,8.9387,8.8203,8.854,53435,0
2013-03-20,8.8789,8.9821,8.8789,8.9387,30743,0
2013-03-21,8.9296,8.9918,8.9138,8.9821,22479,0
2013-03-22,8.9737,8.9737,8.8703,8.9138,22353,0
2013-03-25,8.9656,8.9656,8.8369,8.8369,21204,0
2013-03-26,8.888,8.9048,8.8121,8.8466,32869,0
2013-03-27,8.8789,8.888,8.8203,8.854,41231,0
2013-03-28,8.8953,8.9296,8.854,8.9296,27421,0
2013-04-01,9.0087,9.0087,8.9387,8.9656,19756,0
2013-04-02,8.9387,9.1072,8.854,9.0987,113907,0
2013-04-03,9.0443,9.0443,8.854,8.8703,46847,0
2013-04-04,8.9048,8.9821,8.8624,8.9048,26663,0
2013-04-05,8.9048,9.0268,8.9048,8.9994,26924,0
2013-04-08,8.9656,9.0614,8.9138,8.9737,33731,0
2013-04-09,9.0614,9.0614,8.9821,9.0268,13270,0
2013-04-10,9.0087,9.0357,8.9656,8.9918,14023,0
2013-04-11,9.0171,9.1166,8.9039,8.9727,41411,0
2013-04-12,9.0268,9.0795,8.9994,9.0268,14942,0
2013-04-15,9.0795,9.0795,8.9132,8.9647,21491,0
2013-04-16,8.9727,8.9727,8.8779,8.8872,79520,0
2013-04-17,8.9296,8.9909,8.8872,8.9472,31582,0
2013-04-18,8.9296,8.9472,8.8872,8.8953,23458,0
2013-04-19,8.9039,8.9727,8.8872,8.9727,34930,0
2013-04-22,8.9567,9.0795,8.9377,9.0433,35594,0
2013-04-23,9.0433,9.1072,9.0087,9.07,34068,0
2013-04-24,9.0987,9.0987,9.0171,9.0987,8430,0
2013-04-25,9.0357,9.1239,8.9821,9.0171,38190,0
2013-04-26,9.0171,9.0889,8.9821,9.0433,40081,0
2013-04-29,9.07,9.1653,9.0268,9.1505,24941,0
2013-04-30,9.1239,9.2075,9.1072,9.1423,29771,0
2013-05-01,9.1423,9.1653,9.0987,9.1166,12666,0
2013-05-02,9.1827,9.1908,9.1327,9.1827,23568,0
2013-05-03,9.1575,9.1743,9.1505,9.1505,26504,0
2013-05-06,9.1575,9.1653,9.0889,9.1072,30666,0
2013-05-07,9.0889,9.1743,9.0528,9.1575,26815,0
2013-05-08,9.1653,9.1743,9.1327,9.1653,18451,0
2013-05-09,9.1327,9.1423,9.0889,9.0987,11123,0
2013-05-10,9.1327,9.1575,9.0987,9.1575,10286,0
2013-05-13,9.1327,9.2257,8.9547,8.9638,45814,0
2013-05-14,8.9984,9.1156,8.9367,8.9899,49798,0
2013-05-15,8.9547,8.9984,8.9205,8.9984,10929,0
2013-05-16,8.9717,9.0786,8.9547,8.9547,14935,0
2013-05-17,9.0078,9.0258,8.9812,9.0258,8867,0
2013-05-20,9.0078,9.0078,8.8676,8.877,73310,0
2013-05-21,8.8934,8.9205,8.8676,8.8863,61439,0
2013-05-22,8.9287,8.9287,8.8439,8.852,32912,0
2013-05-23,8.8676,8.8934,8.8439,8.8934,28177,0
2013-05-24,8.8676,8.9205,8.8439,8.8863,24065,0
2013-05-28,8.8934,8.9124,8.852,8.8606,30415,0
2013-05-29,8.8439,8.852,8.722,8.7479,34591,0
2013-05-30,8.7754,8.7754,8.7146,8.7666,43988,0
2013-05-31,8.7564,8.7927,8.6146,8.7927,69133,0
2013-06-03,8.8259,8.8259,8.5311,8.5568,62657,0
2013-06-04,8.5139,8.592,8.4705,8.5387,106917,0
2013-06-05,8.6001,8.6704,8.5139,8.6612,21485,0
2013-06-06,8.6964,8.8676,8.5733,8.8259,55963,0
2013-06-07,8.7937,8.8676,8.7146,8.8184,40440,0
2013-06-10,8.7754,8.7754,8.592,8.6349,39526,0
2013-06-11,8.5733,8.6084,8.4616,8.5139,50494,0
2013-06-12,8.5129,8.652,8.5129,8.6249,49805,0
2013-06-13,8.6954,8.6954,8.6075,8.6694,36924,0
2013-06-14,8.7211,8.7657,8.6432,8.6694,25518,0
2013-06-17,8.7048,8.7479,8.6249,8.7295,21293,0
2013-06-18,8.6694,8.7211,8.6249,8.652,49280,0
2013-06-19,8.6249,8.6603,8.5903,8.6603,29286,0
2013-06-20,8.5992,8.6075,8.5129,8.5129,78244,0
2013-06-21,8.5205,8.5638,8.4517,8.4865,56074,0
2013-06-24,8.4342,8.4865,8.3121,8.3735,66172,0
2013-06-25,8.3735,8.504,8.2861,8.4253,54516,0
2013-06-26,8.4432,8.5723,8.4432,8.5551,46050,0
2013-06-27,8.5378,8.6249,8.5378,8.6165,31604,0
2013-06-28,8.5551,8.6339,8.4948,8.5638,36057,0
2013-07-01,8.6249,8.6954,8.6249,8.6786,51663,0
2013-07-02,8.6603,8.6694,8.5723,8.6075,31051,0
2013-07-03,8.6249,8.6249,8.4865,8.504,14537,0
2013-07-05,8.4599,8.4865,8.3735,8.4599,41081,0
2013-07-08,8.469,8.5294,8.3386,8.3472,52232,0
2013-07-09,8.3386,8.4342,8.3209,8.3386,34879,0
2013-07-10,8.3121,8.4167,8.2773,8.3995,49478,0
2013-07-11,8.4939,8.5374,8.3723,8.512,66467,0
2013-07-12,8.5195,8.563,8.3633,8.4331,34186,0
2013-07-15,8.4939,8.5031,8.424,8.4421,34294,0
2013-07-16,8.4331,8.5031,8.3025,8.477,78580,0
2013-07-17,8.477,8.5462,8.3373,8.424,73784,0
2013-07-18,8.4939,8.5285,8.424,8.477,29938,0
2013-07-19,8.3981,8.424,8.3723,8.3806,25441,0
2013-07-22,8.4155,8.4421,8.3459,8.3459,58444,0
2013-07-23,8.3373,8.468,8.3373,8.424,28707,0
2013-07-24,8.4421,8.4421,8.3459,8.3459,37696,0
2013-07-25,8.3373,8.4505,8.3373,8.424,31332,0
2013-07-26,8.3633,8.4939,8.3633,8.468,22254,0
2013-07-29,8.424,8.5195,8.3981,8.4505,67246,0
2013-07-30,8.4854,8.512,8.4155,8.4854,18742,0
2013-07-31,8.3542,8.5031,8.3542,8.4505,42778,0
2013-08-01,8.5195,8.5195,8.3723,8.4072,93591,0
2013-08-02,8.4155,8.4854,8.3459,8.3981,50905,0
2013-08-05,8.3459,8.3981,8.3107,8.3981,24309,0
2013-08-06,8.3542,8.3542,8.2936,8.3107,73368,0
2013-08-07,8.2675,8.3459,8.2496,8.2496,64064,0
2013-08-08,8.2586,8.3633,8.2496,8.3373,59789,0
2013-08-09,8.3723,8.3723,8.2408,8.3193,37976,0
2013-08-12,8.3193,8.3193,8.2408,8.2586,39354,0
2013-08-13,8.2395,8.2572,8.1609,8.1871,69291,0
2013-08-14,8.1609,8.1961,8.1348,8.1609,73650,0
2013-08-15,8.1429,8.1871,8.0732,8.1519,97248,0
2013-08-16,8.0995,8.1429,8.0644,8.1348,109666,0
2013-08-19,8.0208,8.1699,8.0208,8.0819,67967,0
2013-08-20,8.0995,8.3181,8.091,8.3012,79091,0
2013-08-21,8.2833,8.4763,8.2746,8.4413,99740,0
2013-08-22,8.4064,8.563,8.38,8.563,155091,0
2013-08-23,8.5195,8.5799,8.4849,8.5111,47720,0
2013-08-26,8.4413,8.5111,8.4064,8.4583,71803,0
2013-08-27,8.388,8.5453,8.3449,8.493,93981,0
2013-08-28,8.4413,8.5111,8.4413,8.5021,27146,0
2013-08-29,8.4583,8.5542,8.4583,8.5021,51219,0
2013-08-30,8.4583,8.5716,8.4583,8.5364,133025,0
2013-09-03,8.5791,8.5791,8.5011,8.5103,35021,0
2013-09-04,8.5103,8.6229,8.4659,8.5791,111764,0
2013-09-05,8.5444,8.5709,8.4921,8.5011,29253,0
2013-09-06,8.5709,8.5709,8.4659,8.475,27991,0
2013-09-09,8.4673,8.5021,8.4064,8.4413,100066,0
2013-09-10,8.5011,8.5011,8.3956,8.457,56850,0
2013-09-11,8.5011,8.5011,8.4217,8.5011,34514,0
2013-09-12,8.457,8.5185,8.4398,8.5103,20772,0
2013-09-13,8.5011,8.5791,8.5011,8.5532,20408,0
2013-09-16,8.6684,8.6684,8.5709,8.6065,37625,0
2013-09-17,8.5709,8.6854,8.562,8.6594,39607,0
2013-09-18,8.7038,8.8249,8.6684,8.7927,35275,0
2013-09-19,8.8684,8.8684,8.6947,8.747,33424,0
2013-09-20,8.8439,8.8439,8.6854,8.6854,8124,0
2013-09-23,8.6146,8.7211,8.6146,8.6146,31133,0
2013-09-24,8.6146,8.6502,8.5532,8.5885,28409,0
2013-09-25,8.5709,8.5976,8.5011,8.562,64800,0
2013-09-26,8.6146,8.6146,8.562,8.5709,16266,0
2013-09-27,8.5444,8.6684,8.5444,8.6229,25750,0
2013-09-30,8.5709,8.6065,8.5185,8.5444,31109,0
2013-10-01,8.5976,8.5976,8.5355,8.5709,14444,0
2013-10-02,8.5709,8.5976,8.5011,8.5268,44397,0
2013-10-03,8.5011,8.5011,8.457,8.4836,18936,0
2013-10-04,8.475,8.5103,8.4306,8.4659,30487,0
2013-10-07,8.4486,8.475,8.3606,8.3867,23128,0
2013-10-08,8.3956,8.4217,8.3867,8.4135,21487,0
2013-10-09,8.3956,8.5011,8.3514,8.4921,36947,0
2013-10-10,8.5169,8.5966,8.4032,8.5346,45379,0
2013-10-11,8.4823,8.7201,8.4644,8.5781,66989,0
2013-10-14,8.5259,8.6767,8.5259,8.5523,19595,0
2013-10-15,8.4993,8.6309,8.4823,8.4913,39387,0
2013-10-16,8.4735,8.5346,8.4735,8.5085,17935,0
2013-10-17,8.4993,8.6767,8.4913,8.6219,39395,0
2013-10-18,8.6056,8.6403,8.5085,8.5259,50518,0
2013-10-21,8.5259,8.5435,8.4644,8.5085,25222,0
2013-10-22,8.5085,8.5966,8.4993,8.5781,32698,0
2013-10-23,8.5259,8.6219,8.5259,8.6139,9891,0
2013-10-24,8.5781,8.6219,8.5604,8.6139,12339,0
2013-10-25,8.5523,8.6309,8.5346,8.6219,37751,0
2013-10-28,8.5876,8.6219,8.5781,8.6219,20345,0
2013-10-29,8.5876,8.6767,8.5876,8.6584,14546,0
2013-10-30,8.7647,8.7647,8.6403,8.6493,64454,0
2013-10-31,8.6493,8.7201,8.6309,8.6846,30203,0
2013-11-01,8.7379,8.7379,8.5604,8.6139,35244,0
2013-11-04,8.6767,8.7118,8.6219,8.7118,16451,0
2013-11-05,8.7118,8.7295,8.6493,8.7201,19730,0
2013-11-06,8.6846,8.7554,8.6584,8.6676,18152,0
2013-11-07,8.6493,8.6846,8.6493,8.6846,11951,0
2013-11-08,8.6403,8.6846,8.5435,8.6056,33571,0
2013-11-11,8.5604,8.5966,8.5169,8.5259,50082,0
2013-11-12,8.6493,8.6937,8.4644,8.4644,84378,0
2013-11-13,8.4721,8.7999,8.4721,8.5251,58186,0
2013-11-14,8.5077,8.6483,8.4544,8.49,81678,0
2013-11-15,8.49,8.5425,8.4631,8.5425,17377,0
2013-11-18,8.481,8.5867,8.4631,8.481,32924,0
2013-11-19,8.4631,8.5772,8.4631,8.5251,28811,0
2013-11-20,8.49,8.5595,8.4721,8.5159,26734,0
2013-11-21,8.481,8.5506,8.481,8.5506,35626,0
2013-11-22,8.5077,8.621,8.481,8.5425,54946,0
2013-11-25,8.5159,8.5425,8.4544,8.4631,47709,0
2013-11-26,8.4105,8.4721,8.3924,8.4017,112941,0
2013-11-27,8.4105,8.4276,8.3662,8.4017,44021,0
2013-11-29,8.3838,8.5077,8.3752,8.4544,32512,0
2013-12-02,8.4544,8.4544,8.3838,8.3924,24656,0
2013-12-03,8.3838,8.4189,8.3752,8.4105,29352,0
2013-12-04,8.4189,8.4459,8.3752,8.4459,46342,0
2013-12-05,8.4017,8.5159,8.3397,8.4721,38628,0
2013-12-06,8.4369,8.5159,8.3838,8.5077,45235,0
2013-12-09,8.5077,8.5159,8.4276,8.4631,42541,0
2013-12-10,8.4276,8.481,8.4189,8.4276,35430,0
2013-12-11,8.4894,8.4894,8.4008,8.4181,38002,0
2013-12-12,8.4096,8.4624,8.3829,8.427,38441,0
2013-12-13,8.4973,8.4973,8.3652,8.3742,58245,0
2013-12-16,8.3829,8.4181,8.3473,8.3652,37476,0
2013-12-17,8.3652,8.4715,8.3559,8.436,101923,0
2013-12-18,8.4451,8.5152,8.3386,8.4181,179835,0
2013-12-19,8.3742,8.5772,8.3742,8.533,111031,0
2013-12-20,8.533,8.5867,8.4894,8.5595,83392,0
2013-12-23,8.5595,8.711,8.5595,8.5595,120823,0
2013-12-24,8.612,8.6846,8.6038,8.6668,66809,0
2013-12-26,8.6846,8.7369,8.5867,8.612,91840,0
2013-12-27,8.5595,8.612,8.4715,8.612,119931,0
2013-12-30,8.5682,8.621,8.4973,8.5772,97210,0
2013-12-31,8.5956,8.612,8.4978,8.5506,80578,0
2014-01-02,8.5152,8.5956,8.5068,8.5595,66587,0
2014-01-03,8.5956,8.5956,8.4537,8.533,68666,0
2014-01-06,8.5415,8.621,8.533,8.612,59091,0
2014-01-07,8.6038,8.6668,8.5956,8.6483,15716,0
2014-01-08,8.6668,8.6668,8.6038,8.63,26689,0
2014-01-09,8.612,8.6483,8.5506,8.6483,20806,0
2014-01-10,8.6483,8.6668,8.5956,8.6038,27216,0
2014-01-13,8.6476,8.6828,8.6292,8.6566,30623,0
2014-01-14,8.611,8.7359,8.611,8.6828,65421,0
2014-01-15,8.6566,8.7276,8.6566,8.7183,29938,0
2014-01-16,8.7544,8.7826,8.6738,8.7826,45010,0
2014-01-17,8.7826,8.8676,8.7637,8.8511,40773,0
2014-01-21,8.8676,8.8676,8.8083,8.833,25888,0
2014-01-22,8.8175,8.833,8.7735,8.7735,24515,0
2014-01-23,8.7919,8.9481,8.7919,8.9296,32107,0
2014-01-24,8.9296,9.02,8.8863,8.9132,66172,0
2014-01-27,8.8944,8.9132,8.8863,8.8863,26483,0
2014-01-28,8.8863,8.9296,8.877,8.9296,31867,0
2014-01-29,8.9747,8.9747,8.8863,8.9481,35146,0
2014-01-30,8.9039,8.9747,8.9039,8.9481,18176,0
2014-01-31,8.9387,8.9747,8.9132,8.9132,31647,0
2014-02-03,8.9481,9.0296,8.877,8.9296,68910,0
2014-02-04,8.9841,8.9841,8.8249,8.8596,27171,0
2014-02-05,8.8083,8.877,8.7735,8.8427,43185,0
2014-02-06,8.8427,8.9665,8.8427,8.8944,28750,0
2014-02-07,8.8863,8.9665,8.8863,8.9576,21409,0
2014-02-10,8.9576,9.0013,8.9576,9.0013,18061,0
2014-02-11,9.0106,9.02,8.9665,9.02,23096,0
2014-02-12,8.9821,9.0286,8.8844,8.8844,36466,0
2014-02-13,8.875,8.9115,8.875,8.8925,10476,0
2014-02-14,8.9115,8.9195,8.902,8.9195,1292,0
2014-02-18,8.9195,9.0097,8.9115,9.0097,26958,0
2014-02-19,9.0097,9.0376,8.9727,8.9727,14781,0
2014-02-20,9.019,9.0462,8.9647,9.0462,56095,0
2014-02-21,9.0376,9.0376,8.9287,8.9287,38833,0
2014-02-24,8.9195,8.9463,8.9115,8.9195,18267,0
2014-02-25,8.9557,9.0004,8.9287,8.9918,33965,0
2014-02-26,9.0097,9.0097,8.9821,9.0097,14904,0
2014-02-27,9.0004,9.0643,9.0004,9.0643,20915,0
2014-02-28,9.0728,9.1109,9.0462,9.1109,22809,0
2014-03-03,9.1375,9.1375,9.0832,9.1119,29068,0
2014-03-04,9.1024,9.1204,9.0832,9.1119,15056,0
2014-03-05,9.1375,9.1375,9.0822,9.1014,12550,0
2014-03-06,9.1468,9.1468,9.0547,9.1468,23591,0
2014-03-07,9.0928,9.1279,9.0004,9.0097,27246,0
2014-03-10,9.0633,9.1375,9.0097,9.0633,56365,0
2014-03-11,9.0633,9.1279,9.0462,9.1204,8484,0
2014-03-12,9.1535,9.2423,9.1195,9.2141,11998,0
2014-03-13,9.2589,9.2589,9.1792,9.1876,33840,0
2014-03-14,9.1876,9.1876,9.1623,9.1623,7921,0
2014-03-17,9.1876,9.1876,9.1366,9.1876,25653,0
2014-03-18,9.146,9.1623,9.0719,9.0812,46864,0
2014-03-19,9.1269,9.1269,9.0719,9.0719,39240,0
2014-03-20,9.0909,9.1004,9.0268,9.0812,24174,0
2014-03-21,9.1004,9.1876,9.0909,9.1623,62638,0
2014-03-24,9.1876,9.1876,9.0538,9.1195,41606,0
2014-03-25,9.1535,9.1535,9.0623,9.1195,10288,0
2014-03-26,9.0812,9.1535,9.0812,9.1195,20921,0
2014-03-27,9.1535,9.2327,9.0719,9.1623,47094,0
2014-03-28,9.11,9.1958,9.11,9.1958,9834,0
2014-03-31,9.1876,9.1876,9.0719,9.1004,24718,0
2014-04-01,9.146,9.2589,9.1195,9.2589,47460,0
2014-04-02,9.2589,9.4773,9.2512,9.3921,94837,0
2014-04-03,9.4021,9.526,9.2327,9.2842,67219,0
2014-04-04,9.2589,9.2589,9.1535,9.2141,53446,0
2014-04-07,9.2842,9.429,9.2046,9.2589,57008,0
2014-04-08,9.2327,9.3182,9.2327,9.2423,19212,0
2014-04-09,9.2327,9.2327,9.146,9.146,9375,0
2014-04-10,9.2141,9.2141,9.11,9.146,20808,0
2014-04-11,9.1249,9.2317,9.1249,9.1958,47268,0
2014-04-14,9.2317,9.3739,9.1958,9.2414,81296,0
2014-04-15,9.2227,9.258,9.2036,9.2131,52773,0
2014-04-16,9.2832,9.2832,9.1958,9.258,14618,0
2014-04-17,9.2931,9.337,9.1866,9.1866,43899,0
2014-04-21,9.1866,9.2832,9.1442,9.1442,72753,0
2014-04-22,9.1442,9.1866,9.1249,9.1525,28814,0
2014-04-23,9.1694,9.1782,9.07,9.1082,56326,0
2014-04-24,9.1442,9.1442,9.0795,9.1249,29269,0
2014-04-25,9.1442,9.1958,9.0889,9.1082,84068,0
2014-04-28,9.1613,9.2317,9.1525,9.1958,35899,0
2014-04-29,9.1958,9.2131,9.1525,9.1782,38172,0
2014-04-30,9.1525,9.1782,9.1525,9.1782,8771,0
2014-05-01,9.1866,9.2317,9.1694,9.1866,61514,0
2014-05-02,9.2036,9.2036,9.1346,9.1866,21781,0
2014-05-05,9.1866,9.258,9.1866,9.2317,38396,0
2014-05-06,9.2036,9.2317,9.1866,9.2227,23404,0
2014-05-07,9.2227,9.258,9.2036,9.2414,11439,0
2014-05-08,9.2036,9.2931,9.2036,9.2131,36295,0
2014-05-09,9.1866,9.2659,9.1866,9.258,17270,0
2014-05-12,9.2317,9.2317,9.1694,9.1694,20641,0
2014-05-13,9.1948,9.2122,9.1673,9.1866,18641,0
2014-05-14,9.2027,9.2027,9.1772,9.1772,21471,0
2014-05-15,9.1948,9.2217,9.1948,9.2122,23821,0
2014-05-16,9.1866,9.2217,9.1866,9.2027,18986,0
2014-05-19,9.2027,9.2493,9.1948,9.2217,5886,0
2014-05-20,9.2122,9.2307,9.1948,9.2217,19274,0
2014-05-21,9.1866,9.2823,9.1866,9.2823,31270,0
2014-05-22,9.257,9.3089,9.2405,9.2823,32081,0
2014-05-23,9.2726,9.2726,9.1772,9.1866,35559,0
2014-05-27,9.1772,9.2217,9.1673,9.2122,45404,0
2014-05-28,9.2217,9.2726,9.2122,9.2493,23310,0
2014-05-29,9.2405,9.2493,9.1866,9.1948,35761,0
2014-05-30,9.1948,9.2027,9.1772,9.1772,9921,0
2014-06-02,9.2027,9.2122,9.1772,9.2027,17172,0
2014-06-03,9.2122,9.2217,9.1866,9.1948,23527,0
2014-06-04,9.1772,9.2027,9.1673,9.1673,22868,0
2014-06-05,9.1505,9.1948,9.1505,9.1866,27813,0
2014-06-06,9.1594,9.2217,9.1594,9.2122,19723,0
2014-06-09,9.1673,9.2405,9.1594,9.2122,31507,0
2014-06-10,9.2217,9.2405,9.1594,9.1866,17691,0
2014-06-11,9.1938,9.2112,9.1846,9.1938,19405,0
2014-06-12,9.1846,9.2017,9.1846,9.2017,13253,0
2014-06-13,9.2207,9.2207,9.1938,9.2112,6975,0
2014-06-16,9.1938,9.2649,9.1938,9.1938,21475,0
2014-06-17,9.2112,9.2207,9.1752,9.1938,14764,0
2014-06-18,9.1653,9.2017,9.1653,9.1938,7021,0
2014-06-19,9.1938,9.2395,9.1938,9.2297,18862,0
2014-06-20,9.1846,9.2297,9.1308,9.2207,49766,0
2014-06-23,9.2297,9.2395,9.2112,9.2112,11285,0
2014-06-24,9.2207,9.2726,9.2207,9.2395,14925,0
2014-06-25,9.2297,9.2649,9.2207,9.2395,8330,0
2014-06-26,9.2561,9.2911,9.2207,9.2207,13565,0
2014-06-27,9.2395,9.2561,9.2112,9.2207,9518,0
2014-06-30,9.2297,9.2649,9.2207,9.2649,12427,0
2014-07-01,9.2726,9.2726,9.2395,9.2484,4301,0
2014-07-02,9.2297,9.2813,9.2297,9.2649,36060,0
2014-07-03,9.2297,9.2911,9.2207,9.2649,21167,0
2014-07-07,9.2561,9.3351,9.2561,9.3079,26892,0
2014-07-08,9.3079,9.3351,9.2561,9.2726,11339,0
2014-07-09,9.3162,9.3162,9.2297,9.2484,7178,0
2014-07-10,9.3,9.3,9.2395,9.2561,9564,0
2014-07-11,9.2552,9.2804,9.2287,9.2287,12176,0
2014-07-14,9.3069,9.3069,9.219,9.2287,32933,0
2014-07-15,9.2287,9.2552,9.2093,9.219,21432,0
2014-07-16,9.2717,9.2717,9.219,9.219,48142,0
2014-07-17,9.219,9.2552,9.219,9.219,27221,0
2014-07-18,9.219,9.2465,9.1918,9.219,28917,0
2014-07-21,9.2901,9.3523,9.2465,9.3437,47033,0
2014-07-22,9.3623,9.3623,9.2901,9.3242,30375,0
2014-07-23,9.3523,9.3523,9.299,9.3341,25292,0
2014-07-24,9.299,9.3156,9.2901,9.3156,3574,0
2014-07-25,9.3523,9.3523,9.2901,9.3437,21299,0
2014-07-28,9.3437,9.3437,9.3069,9.3437,5014,0
2014-07-29,9.3523,9.371,9.2717,9.2717,24691,0
2014-07-30,9.2639,9.2804,9.2375,9.2465,10680,0
2014-07-31,9.2465,9.2552,9.1997,9.219,22639,0
2014-08-01,9.3069,9.3069,9.219,9.219,34150,0
2014-08-04,9.2639,9.2639,9.219,9.2465,10007,0
2014-08-05,9.219,9.3797,9.219,9.3797,43415,0
2014-08-06,9.371,9.4158,9.3523,9.3523,11270,0
2014-08-07,9.3242,9.3981,9.2465,9.3885,45201,0
2014-08-08,9.4158,9.4158,9.3623,9.3885,14776,0
2014-08-11,9.3981,9.3981,9.3242,9.3885,10128,0
2014-08-12,9.3981,9.3981,9.3437,9.371,21959,0
2014-08-13,9.3971,9.3971,9.3417,9.37,19154,0
2014-08-14,9.3971,9.4061,9.3417,9.3797,25443,0
2014-08-15,9.3603,9.3797,9.3137,9.3321,12031,0
2014-08-18,9.298,9.4148,9.298,9.4061,31826,0
2014-08-19,9.3971,9.4822,9.3603,9.4822,18935,0
2014-08-20,9.4733,9.4822,9.444,9.4539,9480,0
2014-08-21,9.4822,9.4922,9.444,9.444,19310,0
2014-08-22,9.4539,9.4922,9.434,9.4733,25548,0
2014-08-25,9.4539,9.4639,9.3797,9.3885,12756,0
2014-08-26,9.444,9.4539,9.3885,9.4148,37864,0
2014-08-27,9.434,9.4733,9.3885,9.434,33803,0
2014-08-28,9.444,9.4733,9.3885,9.4733,13156,0
2014-08-29,9.4539,9.4539,9.3797,9.3971,9961,0
2014-09-02,9.444,9.444,9.3503,9.3503,25126,0
2014-09-03,9.306,9.37,9.298,9.3321,36749,0
2014-09-04,9.3417,9.424,9.3137,9.4061,40696,0
2014-09-05,9.424,9.424,9.3603,9.37,47097,0
2014-09-08,9.4061,9.424,9.3603,9.3797,30632,0
2014-09-09,9.3321,9.424,9.3321,9.3971,18373,0
2014-09-10,9.424,9.424,9.3503,9.3885,51675,0
2014-09-11,9.4051,9.4812,9.3778,9.4529,39946,0
2014-09-12,9.4629,9.4719,9.4051,9.443,15620,0
2014-09-15,9.4812,9.4912,9.3583,9.368,58067,0
2014-09-16,9.368,9.808,9.368,9.614,72961,0
2014-09-17,9.524,9.589,9.4982,9.524,36267,0
2014-09-18,9.668,9.93,9.569,9.789,69091,0
2014-09-19,9.751,9.852,9.687,9.826,21293,0
2014-09-22,9.751,9.842,9.733,9.761,39009,0
2014-09-23,9.761,9.77,9.658,9.723,16926,0
2014-09-24,9.632,9.77,9.579,9.579,29374,0
2014-09-25,9.632,9.632,9.579,9.589,22658,0
2014-09-26,9.606,9.614,9.4719,9.541,44442,0
2014-09-29,9.569,9.569,9.3583,9.443,34233,0
2014-09-30,9.4719,9.541,9.4529,9.507,36121,0
2014-10-01,9.533,9.533,9.4529,9.4912,28389,0
2014-10-02,9.524,9.533,9.443,9.4912,37411,0
2014-10-03,9.443,9.533,9.423,9.533,29730,0
2014-10-06,9.614,9.677,9.589,9.632,48430,0
2014-10-07,9.649,9.677,9.579,9.579,15560,0
2014-10-08,9.561,9.723,9.541,9.569,20842,0
2014-10-09,9.551,9.551,9.4719,9.524,20917,0
2014-10-10,9.55,9.55,9.4892,9.541,8354,0
2014-10-13,9.505,9.56,9.4609,9.514,12548,0
2014-10-14,9.541,9.541,9.4609,9.4609,14742,0
2014-10-15,9.4892,9.578,9.4509,9.4793,30247,0
2014-10-16,9.4793,9.4892,9.431,9.441,18305,0
2014-10-17,9.4509,9.4793,9.431,9.431,25791,0
2014-10-20,9.441,9.4509,9.412,9.431,30790,0
2014-10-21,9.441,9.4892,9.431,9.4609,13782,0
2014-10-22,9.4892,9.523,9.4041,9.4793,41100,0
2014-10-23,9.4892,9.523,9.431,9.441,26457,0
2014-10-24,9.441,9.4793,9.3941,9.412,25592,0
2014-10-27,9.412,9.4609,9.3941,9.3941,24463,0
2014-10-28,9.4041,9.532,9.3941,9.532,23737,0
2014-10-29,9.55,9.568,9.532,9.55,46718,0
2014-10-30,9.55,9.64,9.514,9.64,22581,0
2014-10-31,9.622,9.649,9.596,9.622,25203,0
2014-11-03,9.649,9.712,9.631,9.695,25464,0
2014-11-04,9.702,9.702,9.622,9.702,17978,0
2014-11-05,9.702,9.732,9.631,9.702,21916,0
2014-11-06,9.667,9.712,9.667,9.702,21820,0
2014-11-07,9.712,9.712,9.622,9.676,17730,0
2014-11-10,9.657,9.695,9.657,9.657,15605,0
2014-11-11,9.686,9.695,9.568,9.649,24059,0
2014-11-12,9.685,9.721,9.638,9.711,26883,0
2014-11-13,9.721,9.778,9.666,9.702,32396,0
2014-11-14,9.694,9.711,9.611,9.611,8179,0
2014-11-17,9.594,9.611,9.439,9.4962,44685,0
2014-11-18,9.4962,9.548,9.4589,9.539,31519,0
2014-11-19,9.539,9.539,9.4489,9.512,18524,0
2014-11-20,9.4783,9.621,9.4783,9.53,29993,0
2014-11-21,9.548,9.739,9.548,9.685,50935,0
2014-11-24,9.675,9.711,9.647,9.656,17316,0
2014-11-25,9.711,9.721,9.512,9.512,23679,0
2014-11-26,9.521,9.656,9.521,9.656,5925,0
2014-11-28,9.666,9.768,9.666,9.759,14332,0
2014-12-01,9.806,9.859,9.778,9.859,20063,0
2014-12-02,9.859,9.922,9.749,9.912,23787,0
2014-12-03,9.888,9.986,9.759,9.833,32694,0
2014-12-04,9.824,9.824,9.694,9.694,39357,0
2014-12-05,9.731,9.778,9.611,9.621,27742,0
2014-12-08,9.621,9.647,9.567,9.603,24678,0
2014-12-09,9.611,9.63,9.512,9.539,33117,0
2014-12-10,9.558,9.702,9.558,9.656,19915,0
2014-12-11,9.684,9.84,9.674,9.777,41725,0
2014-12-12,9.823,9.896,9.72,9.777,40240,0
2014-12-15,9.813,9.813,9.655,9.674,11856,0
2014-12-16,9.72,9.832,9.71,9.758,9492,0
2014-12-17,9.795,9.84,9.787,9.795,17365,0
2014-12-18,9.787,9.939,9.787,9.858,52839,0
2014-12-19,9.813,9.911,9.813,9.887,35335,0
2014-12-22,9.887,9.921,9.868,9.921,7100,0
2014-12-23,9.903,9.921,9.896,9.903,7875,0
2014-12-24,9.896,9.903,9.877,9.903,6434,0
2014-12-26,9.903,9.903,9.877,9.877,6814,0
2014-12-29,9.832,9.903,9.823,9.868,9338,0
2014-12-30,9.832,9.868,9.767,9.849,30914,0
2014-12-31,9.858,9.903,9.748,9.767,75024,0
2015-01-02,9.823,9.896,9.693,9.702,30208,0
2015-01-05,9.71,9.84,9.71,9.795,46781,0
2015-01-06,9.849,9.849,9.813,9.84,13655,0
2015-01-07,9.849,9.896,9.832,9.896,22091,0
2015-01-08,9.868,9.868,9.795,9.805,15492,0
2015-01-09,9.805,9.858,9.748,9.787,53042,0
2015-01-12,9.823,9.877,9.758,9.84,40826,0
2015-01-13,9.811,9.928,9.785,9.831,83161,0
2015-01-14,9.895,9.92,9.857,9.867,21182,0
2015-01-15,9.92,9.928,9.876,9.876,11901,0
2015-01-16,9.886,9.91,9.803,9.803,25311,0
2015-01-20,9.811,9.903,9.811,9.821,26230,0
2015-01-21,9.848,9.867,9.793,9.857,12662,0
2015-01-22,9.886,9.92,9.867,9.92,13205,0
2015-01-23,9.928,10.002,9.928,9.993,17788,0
2015-01-26,9.928,10.022,9.928,9.976,13667,0
2015-01-27,9.938,9.967,9.848,9.876,32584,0
2015-01-28,9.91,9.967,9.91,9.958,10565,0
2015-01-29,9.985,10.095,9.928,10.095,14273,0
2015-01-30,10.114,10.169,10.078,10.095,14594,0
2015-02-02,10.161,10.161,9.886,9.928,40633,0
2015-02-03,9.958,9.958,9.857,9.867,29357,0
2015-02-04,9.895,9.903,9.848,9.848,18652,0
2015-02-05,9.857,9.867,9.785,9.811,35041,0
2015-02-06,9.831,9.839,9.785,9.821,25417,0
2015-02-09,9.848,9.848,9.803,9.821,21957,0
2015-02-10,9.803,9.967,9.785,9.857,51558,0
2015-02-11,9.919,9.919,9.763,9.763,16330,0
2015-02-12,9.773,9.829,9.716,9.754,38507,0
2015-02-13,9.736,9.829,9.736,9.792,15075,0
2015-02-17,9.763,9.792,9.726,9.744,35270,0
2015-02-18,9.783,9.846,9.736,9.846,42612,0
2015-02-19,9.846,9.885,9.783,9.819,18119,0
2015-02-20,9.866,9.866,9.856,9.866,10997,0
2015-02-23,9.894,9.902,9.792,9.819,22019,0
2015-02-24,9.837,9.885,9.819,9.837,13363,0
2015-02-25,9.885,9.966,9.885,9.966,8977,0
2015-02-26,10.001,10.077,9.947,10.077,31922,0
2015-02-27,10.077,10.077,9.809,9.856,31293,0
2015-03-02,9.902,9.902,9.763,9.792,41581,0
2015-03-03,9.837,9.866,9.792,9.866,30941,0
2015-03-04,9.866,9.984,9.866,9.984,20629,0
2015-03-05,10.001,10.03,9.957,10.011,9878,0
2015-03-06,10.021,10.021,9.91,10.001,30072,0
2015-03-09,9.927,9.966,9.927,9.947,16500,0
2015-03-10,9.937,9.966,9.866,9.875,20305,0
2015-03-11,9.892,9.892,9.713,9.77,34654,0
2015-03-12,9.798,9.826,9.741,9.761,21009,0
2015-03-13,9.78,9.78,9.713,9.733,43208,0
2015-03-16,9.761,9.77,9.741,9.77,2600,0
2015-03-17,9.741,9.78,9.713,9.77,33354,0
2015-03-18,9.789,9.863,9.713,9.835,20467,0
2015-03-19,9.843,9.843,9.741,9.741,29672,0
2015-03-20,9.843,9.883,9.798,9.835,19818,0
2015-03-23,9.843,9.863,9.808,9.826,43319,0
2015-03-24,9.789,9.816,9.741,9.816,15489,0
2015-03-25,9.808,9.816,9.77,9.808,9203,0
2015-03-26,9.789,9.826,9.761,9.78,16786,0
2015-03-27,9.816,9.9,9.816,9.9,9638,0
2015-03-30,9.9,9.917,9.873,9.917,12130,0
2015-03-31,9.926,9.955,9.9,9.955,7468,0
2015-04-01,9.955,9.991,9.935,9.991,19928,0
2015-04-02,9.964,9.964,9.808,9.883,21333,0
2015-04-06,9.9,9.908,9.808,9.808,15055,0
2015-04-07,9.843,9.853,9.789,9.843,14364,0
2015-04-08,9.816,9.843,9.808,9.826,6500,0
2015-04-09,9.816,9.843,9.808,9.835,19153,0
2015-04-10,9.826,9.853,9.826,9.835,7800,0
2015-04-13,9.842,9.842,9.823,9.842,9291,0
2015-04-14,9.842,9.871,9.842,9.851,2700,0
2015-04-15,9.832,9.881,9.823,9.881,18227,0
2015-04-16,9.851,9.861,9.813,9.861,17151,0
2015-04-17,9.823,9.906,9.823,9.842,17820,0
2015-04-20,9.861,9.933,9.861,9.915,18456,0
2015-04-21,9.933,9.933,9.861,9.924,10011,0
2015-04-22,9.899,9.906,9.805,9.832,11570,0
2015-04-23,9.851,9.861,9.832,9.832,2700,0
2015-04-24,9.823,9.89,9.823,9.842,11108,0
2015-04-27,9.861,9.899,9.842,9.899,2593,0
2015-04-28,9.89,9.924,9.842,9.871,16956,0
2015-04-29,9.832,9.953,9.832,9.906,38345,0
2015-04-30,9.899,9.924,9.861,9.89,5294,0
2015-05-01,9.906,9.933,9.823,9.842,29703,0
2015-05-04,9.881,9.881,9.777,9.805,32836,0
2015-05-05,9.787,9.823,9.767,9.777,6588,0
2015-05-06,9.758,9.767,9.73,9.748,18277,0
2015-05-07,9.748,9.767,9.702,9.702,14311,0
2015-05-08,9.738,9.748,9.71,9.72,24841,0
2015-05-11,9.702,9.738,9.646,9.655,28949,0
2015-05-12,9.646,9.702,9.602,9.702,20612,0
2015-05-13,9.708,9.708,9.581,9.653,33827,0
2015-05-14,9.644,9.708,9.617,9.644,14760,0
2015-05-15,9.653,9.691,9.653,9.691,7080,0
2015-05-18,9.635,9.653,9.617,9.653,9649,0
2015-05-19,9.617,9.653,9.59,9.59,36196,0
2015-05-20,9.59,9.617,9.553,9.617,14865,0
2015-05-21,9.581,9.635,9.581,9.6,15405,0
2015-05-22,9.59,9.6,9.571,9.571,10883,0
2015-05-26,9.617,9.635,9.571,9.581,10960,0
2015-05-27,9.563,9.59,9.516,9.516,20254,0
2015-05-28,9.543,9.581,9.543,9.543,15343,0
2015-05-29,9.563,9.571,9.535,9.563,22946,0
2015-06-01,9.553,9.59,9.535,9.535,13602,0
2015-06-02,9.553,9.563,9.535,9.543,16624,0
2015-06-03,9.535,9.563,9.535,9.535,8401,0
2015-06-04,9.516,9.525,9.4972,9.516,13143,0
2015-06-05,9.4689,9.516,9.4031,9.411,26179,0
2015-06-08,9.4031,9.411,9.2561,9.2726,54832,0
2015-06-09,9.2726,9.2911,9.2093,9.2561,62503,0
2015-06-10,9.2287,9.3,9.219,9.2287,38038,0
2015-06-11,9.2455,9.2794,9.216,9.2357,53288,0
2015-06-12,9.2357,9.3156,9.2357,9.3156,11063,0
2015-06-15,9.3437,9.3437,9.298,9.3242,14501,0
2015-06-16,9.3069,9.3069,9.2891,9.3069,17192,0
2015-06-17,9.3242,9.3633,9.2891,9.3533,21165,0
2015-06-18,9.3437,9.3816,9.3341,9.3533,10530,0
2015-06-19,9.3069,9.3816,9.3069,9.3816,19551,0
2015-06-22,9.3911,9.3911,9.3242,9.3242,1287,0
2015-06-23,9.3069,9.373,9.2891,9.373,21378,0
2015-06-24,9.3341,9.428,9.3341,9.3911,29221,0
2015-06-25,9.3816,9.4011,9.2891,9.3816,25997,0
2015-06-26,9.373,9.428,9.373,9.3911,48344,0
2015-06-29,9.419,9.419,9.3633,9.4011,15040,0
2015-06-30,9.373,9.4773,9.3533,9.4091,40154,0
2015-07-01,9.4579,9.4872,9.419,9.4479,11711,0
2015-07-02,9.4579,9.4962,9.4479,9.4872,6876,0
2015-07-06,9.4669,9.4962,9.4669,9.4872,16223,0
2015-07-07,9.4962,9.533,9.4872,9.4872,5802,0
2015-07-08,9.504,9.523,9.419,9.4773,11711,0
2015-07-09,9.4579,9.533,9.4479,9.533,11603,0
2015-07-10,9.504,9.541,9.4872,9.541,11818,0
2015-07-13,9.53,9.549,9.4842,9.549,15320,0
2015-07-14,9.539,9.597,9.4743,9.588,23323,0
2015-07-15,9.578,9.614,9.521,9.559,31181,0
2015-07-16,9.549,9.588,9.511,9.511,26679,0
2015-07-17,9.53,9.597,9.4449,9.4449,17462,0
2015-07-20,9.4549,9.4743,9.4549,9.4639,1819,0
2015-07-21,9.4549,9.4842,9.3603,9.3797,29250,0
2015-07-22,9.3981,9.4449,9.3981,9.4071,7822,0
2015-07-23,9.4449,9.4639,9.435,9.4639,8896,0
2015-07-24,9.4639,9.4743,9.37,9.3797,16822,0
2015-07-27,9.3797,9.4549,9.3408,9.37,33323,0
2015-07-28,9.3603,9.37,9.3311,9.3408,13930,0
2015-07-29,9.4071,9.4071,9.3408,9.3503,16714,0
2015-07-30,9.3797,9.3981,9.3408,9.3503,11890,0
2015-07-31,9.3603,9.4071,9.3603,9.3797,10605,0
2015-08-03,9.435,9.435,9.3603,9.3885,17161,0
2015-08-04,9.3981,9.4071,9.3503,9.37,26679,0
2015-08-05,9.3885,9.3885,9.2862,9.3408,47035,0
2015-08-06,9.2862,9.3212,9.2862,9.304,31641,0
2015-08-07,9.3212,9.3797,9.304,9.3408,18002,0
2015-08-10,9.3503,9.4071,9.3311,9.3981,25176,0
2015-08-11,9.4071,9.4743,9.4071,9.4639,15113,0
2015-08-12,9.4519,9.528,9.4519,9.4719,21798,0
2015-08-13,9.528,9.528,9.4822,9.519,7905,0
2015-08-14,9.509,9.519,9.4619,9.519,6304,0
2015-08-17,9.4822,9.528,9.4822,9.519,19981,0
2015-08-18,9.519,9.519,9.4719,9.4922,12183,0
2015-08-19,9.4822,9.4992,9.4822,9.4922,3952,0
2015-08-20,9.4619,9.509,9.4619,9.4822,4487,0
2015-08-21,9.4822,9.4822,9.432,9.4519,4487,0
2015-08-24,9.3281,9.4129,9.2659,9.3855,32123,0
2015-08-25,9.3951,9.423,9.2931,9.3475,29062,0
2015-08-26,9.367,9.3951,9.2736,9.3573,19021,0
2015-08-27,9.3855,9.4719,9.3573,9.3768,26180,0
2015-08-28,9.367,9.3855,9.367,9.3855,3099,0
2015-08-31,9.4051,9.423,9.3951,9.423,6730,0
2015-09-01,9.442,9.4719,9.423,9.4619,16243,0
2015-09-02,9.432,9.4719,9.3573,9.4051,23295,0
2015-09-03,9.432,9.4822,9.367,9.367,22868,0
2015-09-04,9.3768,9.432,9.3573,9.423,21690,0
2015-09-08,9.423,9.423,9.367,9.423,11755,0
2015-09-09,9.423,9.423,9.3951,9.423,10793,0
2015-09-10,9.423,9.432,9.3768,9.423,32798,0
2015-09-11,9.4011,9.4091,9.3911,9.3911,4160,0
2015-09-14,9.4091,9.4091,9.3633,9.373,14386,0
2015-09-15,9.3533,9.3911,9.3069,9.3437,21531,0
2015-09-16,9.3633,9.4091,9.3242,9.3341,20251,0
2015-09-17,9.3341,9.3911,9.298,9.373,19668,0
2015-09-18,9.3437,9.4091,9.3437,9.4011,18652,0
2015-09-21,9.3816,9.4091,9.373,9.373,17158,0
2015-09-22,9.373,9.438,9.373,9.3816,7354,0
2015-09-23,9.4091,9.4091,9.3437,9.4011,44229,0
2015-09-24,9.3633,9.4011,9.3533,9.3533,7437,0
2015-09-25,9.373,9.3911,9.3633,9.373,4369,0
2015-09-28,9.3911,9.3911,9.3533,9.373,6202,0
2015-09-29,9.3911,9.419,9.3911,9.4011,9593,0
2015-09-30,9.428,9.438,9.3911,9.419,6607,0
2015-10-01,9.438,9.438,9.4091,9.419,8739,0
2015-10-02,9.4479,9.4579,9.3911,9.4011,15239,0
2015-10-05,9.419,9.419,9.4011,9.4011,1525,0
2015-10-06,9.4091,9.4091,9.4011,9.4011,4688,0
2015-10-07,9.419,9.438,9.3911,9.3911,11830,0
2015-10-08,9.4091,9.419,9.3911,9.419,10231,0
2015-10-09,9.4091,9.419,9.4011,9.419,5646,0
2015-10-12,9.428,9.4579,9.419,9.4479,8925,0
2015-10-13,9.4539,9.4539,9.4148,9.434,4782,0
2015-10-14,9.444,9.4639,9.4061,9.4539,20733,0
2015-10-15,9.444,9.4539,9.4148,9.434,6166,0
2015-10-16,9.444,9.4539,9.434,9.4539,2232,0
2015-10-19,9.444,9.511,9.424,9.4842,19213,0
2015-10-20,9.4842,9.4842,9.4539,9.4733,12970,0
2015-10-21,9.4842,9.521,9.4743,9.521,18602,0
2015-10-22,9.511,9.539,9.4942,9.53,13289,0
2015-10-23,9.501,9.521,9.4743,9.4743,19559,0
2015-10-26,9.501,9.511,9.4942,9.4942,10734,0
2015-10-27,9.501,9.511,9.4743,9.501,16691,0
2015-10-28,9.521,9.521,9.501,9.501,22216,0
2015-10-29,9.4942,9.539,9.4942,9.53,13713,0
2015-10-30,9.549,9.588,9.53,9.588,9460,0
2015-11-02,9.588,9.624,9.559,9.559,13822,0
2015-11-03,9.568,9.597,9.4842,9.521,22216,0
2015-11-04,9.521,9.559,9.501,9.549,16054,0
2015-11-05,9.539,9.559,9.53,9.539,7441,0
2015-11-06,9.539,9.539,9.501,9.501,12969,0
2015-11-09,9.4639,9.4743,9.424,9.4539,50670,0
2015-11-10,9.4499,9.507,9.4499,9.4982,9650,0
2015-11-11,9.4982,9.517,9.4699,9.517,5937,0
2015-11-12,9.526,9.526,9.4499,9.4599,18449,0
2015-11-13,9.4699,9.565,9.4699,9.565,13253,0
2015-11-16,9.565,9.574,9.4982,9.4982,22478,0
2015-11-17,9.517,9.517,9.4982,9.507,9966,0
2015-11-18,9.4803,9.555,9.44,9.4902,22265,0
2015-11-19,9.4803,9.4902,9.4599,9.4699,13358,0
2015-11-20,9.4902,9.4982,9.4599,9.4902,17812,0
2015-11-23,9.4902,9.526,9.44,9.4599,42836,0
2015-11-24,9.4699,9.4982,9.44,9.4499,13874,0
2015-11-25,9.4699,9.4902,9.4499,9.4699,10284,0
2015-11-27,9.4803,9.4902,9.4699,9.4803,1483,0
2015-11-30,9.4803,9.507,9.4499,9.4699,9541,0
2015-12-01,9.4982,9.526,9.4699,9.4982,30012,0
2015-12-02,9.507,9.545,9.4599,9.4902,15275,0
2015-12-03,9.4699,9.4699,9.43,9.44,18560,0
2015-12-04,9.4499,9.526,9.4499,9.526,27250,0
2015-12-07,9.526,9.526,9.4499,9.507,31279,0
2015-12-08,9.507,9.621,9.507,9.574,25165,0
2015-12-09,9.584,9.584,9.536,9.555,11872,0
2015-12-10,9.517,9.668,9.517,9.611,41455,0
2015-12-11,9.629,9.676,9.601,9.61,11862,0
2015-12-14,9.601,9.648,9.525,9.554,16416,0
2015-12-15,9.516,9.573,9.4589,9.4589,35489,0
2015-12-16,9.516,9.639,9.506,9.629,26482,0
2015-12-17,9.648,9.723,9.648,9.676,41842,0
2015-12-18,9.676,9.703,9.657,9.703,12394,0
2015-12-21,9.686,9.741,9.667,9.676,10697,0
2015-12-22,9.695,9.733,9.61,9.62,36610,0
2015-12-23,9.648,9.686,9.61,9.648,15781,0
2015-12-24,9.601,9.676,9.583,9.62,8390,0
2015-12-28,9.639,9.713,9.632,9.639,18217,0
2015-12-29,9.629,9.695,9.61,9.61,19512,0
2015-12-30,9.629,9.667,9.592,9.629,10328,0
2015-12-31,9.903,9.903,9.629,9.667,27431,0
2016-01-04,9.741,9.741,9.62,9.639,15618,0
2016-01-05,9.657,9.751,9.601,9.733,40311,0
2016-01-06,9.751,9.798,9.667,9.761,23228,0
2016-01-07,9.808,9.808,9.686,9.723,25034,0
2016-01-08,9.713,9.733,9.695,9.733,40621,0
2016-01-11,9.733,9.737,9.667,9.713,17991,0
2016-01-12,9.713,9.723,9.648,9.723,33250,0
2016-01-13,9.7,9.729,9.692,9.719,9819,0
2016-01-14,9.7,9.704,9.653,9.653,6213,0
2016-01-15,9.598,9.682,9.598,9.668,12090,0
2016-01-19,9.663,9.692,9.653,9.653,23352,0
2016-01-20,9.653,9.709,9.607,9.616,38688,0
2016-01-21,9.644,9.663,9.607,9.635,10145,0
2016-01-22,9.625,9.682,9.625,9.625,21400,0
2016-01-25,9.668,9.719,9.625,9.719,43749,0
2016-01-26,9.682,9.709,9.673,9.673,37342,0
2016-01-27,9.692,9.733,9.653,9.653,14607,0
2016-01-28,9.673,9.683,9.653,9.653,15740,0
2016-01-29,9.673,9.719,9.673,9.682,26780,0
2016-02-01,9.719,9.757,9.709,9.757,15936,0
2016-02-02,9.766,9.776,9.7,9.747,25523,0
2016-02-03,9.737,9.823,9.737,9.823,38228,0
2016-02-04,9.832,9.927,9.823,9.908,20106,0
2016-02-05,9.918,9.918,9.871,9.881,6766,0
2016-02-08,9.908,10.043,9.861,10.003,48681,0
2016-02-09,9.937,9.952,9.823,9.831,28835,0
2016-02-10,9.847,9.908,9.847,9.904,7357,0
2016-02-11,9.904,9.933,9.847,9.847,33580,0
2016-02-12,9.867,9.867,9.772,9.781,49094,0
2016-02-16,9.763,9.772,9.753,9.772,17737,0
2016-02-17,9.782,9.791,9.753,9.763,19629,0
2016-02-18,9.753,9.809,9.753,9.809,10024,0
2016-02-19,9.791,9.867,9.791,9.867,12577,0
2016-02-22,9.914,9.914,9.715,9.725,20619,0
2016-02-23,9.753,9.809,9.753,9.809,9032,0
2016-02-24,9.791,9.857,9.791,9.857,7100,0
2016-02-25,9.867,9.904,9.856,9.867,24994,0
2016-02-26,9.877,9.877,9.858,9.877,8124,0
2016-02-29,9.904,9.943,9.9,9.904,13449,0
2016-03-01,9.943,9.953,9.924,9.943,15198,0
2016-03-02,9.962,9.962,9.904,9.933,8930,0
2016-03-03,9.943,9.953,9.926,9.933,9931,0
2016-03-04,9.924,9.953,9.904,9.904,10084,0
2016-03-07,9.933,9.953,9.924,9.943,26833,0
2016-03-08,9.962,10.03,9.953,10,14589,0
2016-03-09,10,10,9.924,9.924,19774,0
2016-03-10,9.943,10,9.924,9.981,12040,0
2016-03-11,9.959,9.996,9.902,9.91,12225,0
2016-03-14,9.996,10.054,9.943,10.054,40081,0
2016-03-15,10.092,10.092,9.939,9.949,12443,0
2016-03-16,9.968,10.016,9.883,9.893,34087,0
2016-03-17,9.91,9.91,9.856,9.883,47696,0
2016-03-18,9.834,9.893,9.834,9.873,5726,0
2016-03-21,9.825,9.883,9.825,9.883,23217,0
2016-03-22,9.873,9.92,9.868,9.879,33700,0
2016-03-23,9.902,9.915,9.873,9.903,11578,0
2016-03-24,9.929,9.929,9.796,9.843,8843,0
2016-03-28,9.863,9.863,9.796,9.815,50424,0
2016-03-29,9.834,9.92,9.834,9.91,16972,0
2016-03-30,9.929,9.929,9.873,9.91,13098,0
2016-03-31,9.929,10.054,9.929,10.054,15840,0
2016-04-01,10.054,10.092,9.996,10.083,22412,0
2016-04-04,10.006,10.069,10.006,10.054,7907,0
2016-04-05,10.054,10.129,10.054,10.129,17643,0
2016-04-06,10.158,10.158,10.119,10.158,11766,0
2016-04-07,10.158,10.186,10.1,10.148,8986,0
2016-04-08,10.224,10.242,10.205,10.224,19238,0
2016-04-11,10.224,10.224,10.129,10.139,7258,0
2016-04-12,10.166,10.271,10.158,10.242,28239,0
2016-04-13,10.268,10.277,10.172,10.191,15223,0
2016-04-14,10.191,10.258,10.188,10.248,18173,0
2016-04-15,10.268,10.268,10.191,10.248,14560,0
2016-04-18,10.21,10.248,10.191,10.191,19521,0
2016-04-19,10.191,10.239,10.191,10.21,8931,0
2016-04-20,10.23,10.248,10.22,10.239,18535,0
2016-04-21,10.22,10.22,10.135,10.167,10756,0
2016-04-22,10.154,10.182,9.982,10.001,48600,0
2016-04-25,10.041,10.07,9.925,9.934,82546,0
2016-04-26,9.963,9.973,9.888,9.973,38817,0
2016-04-27,10.001,10.04,9.982,10.039,16377,0
2016-04-28,10.011,10.051,10.011,10.042,30758,0
2016-04-29,10.06,10.07,10.031,10.06,9739,0
2016-05-02,10.089,10.089,9.991,10.07,24575,0
2016-05-03,10.106,10.14,10.089,10.106,20677,0
2016-05-04,10.135,10.154,10.079,10.154,32378,0
2016-05-05,10.154,10.191,10.125,10.191,33778,0
2016-05-06,10.154,10.21,10.126,10.21,12494,0
2016-05-09,10.23,10.307,10.215,10.297,17727,0
2016-05-10,10.316,10.345,10.23,10.297,16826,0
2016-05-11,10.331,10.341,10.235,10.303,12668,0
2016-05-12,10.322,10.389,10.303,10.361,14027,0
2016-05-13,10.37,10.37,10.331,10.361,20714,0
2016-05-16,10.351,10.37,10.273,10.273,5847,0
2016-05-17,10.264,10.293,10.244,10.244,6308,0
2016-05-18,10.273,10.283,10.168,10.226,7985,0
2016-05-19,10.207,10.207,10.055,10.084,19234,0
2016-05-20,10.084,10.178,10.084,10.16,23641,0
2016-05-23,10.131,10.283,10.131,10.273,18442,0
2016-05-24,10.283,10.303,10.257,10.293,8331,0
2016-05-25,10.303,10.361,10.283,10.361,37178,0
2016-05-26,10.322,10.37,10.293,10.361,25237,0
2016-05-27,10.361,10.409,10.303,10.312,15022,0
2016-05-31,10.303,10.312,10.254,10.264,24522,0
2016-06-01,10.264,10.322,10.254,10.322,24083,0
2016-06-02,10.331,10.361,10.299,10.361,11024,0
2016-06-03,10.361,10.419,10.322,10.341,32165,0
2016-06-06,10.361,10.379,10.244,10.264,28598,0
2016-06-07,10.293,10.322,10.254,10.283,16366,0
2016-06-08,10.293,10.293,10.254,10.273,19030,0
2016-06-09,10.303,10.322,10.292,10.296,6666,0
2016-06-10,10.322,10.322,10.293,10.293,10690,0
2016-06-13,10.308,10.337,10.264,10.327,27738,0
2016-06-14,10.318,10.337,10.308,10.308,3950,0
2016-06-15,10.299,10.347,10.288,10.299,11488,0
2016-06-16,10.337,10.385,10.337,10.385,15293,0
2016-06-17,10.385,10.385,10.385,10.385,3355,0
2016-06-20,10.385,10.385,10.318,10.347,14925,0
2016-06-21,10.347,10.385,10.309,10.327,27463,0
2016-06-22,10.366,10.366,10.327,10.327,14667,0
2016-06-23,10.269,10.337,10.269,10.337,24157,0
2016-06-24,10.347,10.415,10.337,10.337,12801,0
2016-06-27,10.337,10.337,10.289,10.299,13472,0
2016-06-28,10.308,10.433,10.299,10.385,15448,0
2016-06-29,10.371,10.433,10.366,10.366,28433,0
2016-06-30,10.433,10.433,10.366,10.366,12183,0
2016-07-01,10.385,10.433,10.375,10.385,21751,0
2016-07-05,10.433,10.433,10.366,10.419,11826,0
2016-07-06,10.385,10.415,10.337,10.337,9895,0
2016-07-07,10.366,10.424,10.366,10.385,6825,0
2016-07-08,10.415,10.415,10.318,10.347,6977,0
2016-07-11,10.375,10.443,10.375,10.395,24137,0
2016-07-12,10.395,10.529,10.395,10.51,54569,0
2016-07-13,10.497,10.516,10.411,10.506,34121,0
2016-07-14,10.43,10.457,10.343,10.363,20370,0
2016-07-15,10.304,10.516,10.245,10.459,33543,0
2016-07-18,10.488,10.562,10.294,10.363,60412,0
2016-07-19,10.381,10.401,10.274,10.333,27654,0
2016-07-20,10.363,10.371,10.353,10.371,6211,0
2016-07-21,10.381,10.411,10.363,10.401,9382,0
2016-07-22,10.391,10.391,10.363,10.371,9371,0
2016-07-25,10.381,10.381,10.363,10.381,11149,0
2016-07-26,10.363,10.371,10.324,10.333,10856,0
2016-07-27,10.353,10.421,10.353,10.411,10618,0
2016-07-28,10.421,10.469,10.392,10.453,17053,0
2016-07-29,10.526,10.533,10.488,10.533,23593,0
2016-08-01,10.533,10.562,10.533,10.562,18129,0
2016-08-02,10.542,10.552,10.469,10.526,15768,0
2016-08-03,10.516,10.562,10.488,10.561,9752,0
2016-08-04,10.562,10.572,10.411,10.449,27505,0
2016-08-05,10.449,10.469,10.371,10.371,16554,0
2016-08-08,10.401,10.42,10.39,10.398,3773,0
2016-08-09,10.401,10.401,10.343,10.376,22011,0
2016-08-10,10.371,10.411,10.371,10.411,3073,0
2016-08-11,10.417,10.426,10.329,10.354,31141,0
2016-08-12,10.387,10.417,10.376,10.417,7524,0
2016-08-15,10.397,10.397,10.359,10.365,18417,0
2016-08-16,10.407,10.412,10.359,10.368,35164,0
2016-08-17,10.407,10.407,10.29,10.373,40039,0
2016-08-18,10.368,10.426,10.359,10.426,21064,0
2016-08-19,10.397,10.455,10.387,10.455,27574,0
2016-08-22,10.465,10.494,10.45,10.475,5941,0
2016-08-23,10.494,10.494,10.397,10.455,20084,0
2016-08-24,10.417,10.451,10.407,10.451,10861,0
2016-08-25,10.445,10.456,10.397,10.397,11944,0
2016-08-26,10.397,10.417,10.397,10.407,15414,0
2016-08-29,10.435,10.464,10.426,10.435,9554,0
2016-08-30,10.435,10.435,10.407,10.417,17239,0
2016-08-31,10.417,10.445,10.407,10.417,17235,0
2016-09-01,10.417,10.435,10.387,10.397,15282,0
2016-09-02,10.397,10.448,10.377,10.377,14471,0
2016-09-06,10.397,10.485,10.397,10.426,12000,0
2016-09-07,10.426,10.426,10.377,10.387,14832,0
2016-09-08,10.397,10.397,10.329,10.339,19887,0
2016-09-09,10.31,10.31,10.098,10.137,47979,0
2016-09-12,10.127,10.223,10.127,10.174,17834,0
2016-09-13,10.189,10.189,10.133,10.17,25262,0
2016-09-14,10.143,10.25,10.143,10.247,12019,0
2016-09-15,10.257,10.325,10.213,10.325,11442,0
2016-09-16,10.325,10.325,10.276,10.301,9012,0
2016-09-19,10.335,10.335,10.17,10.199,43011,0
2016-09-20,10.229,10.257,10.229,10.229,6332,0
2016-09-21,10.247,10.257,10.209,10.238,10878,0
2016-09-22,10.267,10.364,10.267,10.355,11048,0
2016-09-23,10.355,10.355,10.316,10.325,22498,0
2016-09-26,10.306,10.325,10.286,10.293,12451,0
2016-09-27,10.286,10.297,10.229,10.257,43966,0
2016-09-28,10.286,10.374,10.286,10.374,24998,0
2016-09-29,10.335,10.345,10.325,10.335,7055,0
2016-09-30,10.325,10.374,10.316,10.325,20178,0
2016-10-03,10.414,10.414,10.316,10.316,18738,0
2016-10-04,10.345,10.345,10.229,10.25,15789,0
2016-10-05,10.257,10.257,10.132,10.17,51270,0
2016-10-06,10.18,10.257,10.162,10.238,16503,0
2016-10-07,10.219,10.278,10.209,10.267,7502,0
2016-10-10,10.296,10.296,10.229,10.247,2062,0
2016-10-11,10.257,10.286,10.219,10.286,4554,0
2016-10-12,10.263,10.263,10.234,10.234,3859,0
2016-10-13,10.243,10.243,10.139,10.158,13977,0
2016-10-14,10.11,10.11,10.032,10.042,9302,0
2016-10-17,10.012,10.012,9.963,9.983,14580,0
2016-10-18,9.963,10.08,9.954,9.992,8052,0
2016-10-19,9.992,10.234,9.992,10.212,27415,0
2016-10-20,10.195,10.243,10.139,10.148,10081,0
2016-10-21,10.119,10.238,10.119,10.215,23529,0
2016-10-24,10.263,10.292,10.1,10.221,11128,0
2016-10-25,10.205,10.253,10.205,10.225,4587,0
2016-10-26,10.205,10.205,10.08,10.11,12357,0
2016-10-27,10.042,10.1,9.992,10.023,21052,0
2016-10-28,9.963,9.983,9.915,9.973,33716,0
2016-10-31,9.963,10.079,9.963,9.992,11899,0
2016-11-01,9.973,10.006,9.954,9.954,16684,0
2016-11-02,10.012,10.012,9.829,9.896,39551,0
2016-11-03,9.896,10.186,9.887,10.148,51906,0
2016-11-04,10.08,10.118,10.032,10.052,8928,0
2016-11-07,9.963,10.109,9.963,10.002,9035,0
2016-11-08,9.963,10.031,9.925,9.945,10296,0
2016-11-09,9.887,10.042,9.877,9.954,3141,0
2016-11-10,9.979,9.979,9.737,9.795,42521,0
2016-11-11,9.805,9.82,9.572,9.592,61753,0
2016-11-14,9.504,9.523,9.368,9.4763,33370,0
2016-11-15,9.4071,9.669,9.4071,9.61,26900,0
2016-11-16,9.639,9.766,9.639,9.684,15951,0
2016-11-17,9.639,9.639,9.4862,9.514,66137,0
2016-11-18,9.533,9.629,9.523,9.62,41134,0
2016-11-21,9.582,9.669,9.582,9.601,15967,0
2016-11-22,9.543,9.624,9.543,9.543,38422,0
2016-11-23,9.543,9.543,9.4559,9.4962,31366,0
2016-11-25,9.4659,9.4659,9.426,9.436,7908,0
2016-11-28,9.436,9.533,9.4071,9.4071,58942,0
2016-11-29,9.4071,9.4659,9.4071,9.4167,57856,0
2016-11-30,9.426,9.436,9.301,9.3563,93877,0
2016-12-01,9.2813,9.4862,9.2036,9.2813,82112,0
2016-12-02,9.301,9.3291,9.2227,9.2911,65443,0
2016-12-05,9.2911,9.339,9.2423,9.339,67461,0
2016-12-06,9.3583,9.4071,9.306,9.3778,46221,0
2016-12-07,9.426,9.4962,9.3971,9.446,42871,0
2016-12-08,9.368,9.436,9.3583,9.4167,58447,0
2016-12-09,9.368,9.426,9.339,9.4071,62345,0
2016-12-12,9.3875,9.3875,9.2931,9.3778,97784,0
2016-12-13,9.4081,9.4962,9.3301,9.437,67233,0
2016-12-14,9.4962,9.505,9.3787,9.3787,75188,0
2016-12-15,9.3981,9.4569,9.3202,9.418,43056,0
2016-12-16,9.437,9.4569,9.437,9.437,43576,0
2016-12-19,9.447,9.4962,9.4081,9.4872,100404,0
2016-12-20,9.4081,9.4992,9.4081,9.4992,47307,0
2016-12-21,9.4962,9.515,9.4872,9.4962,36445,0
2016-12-22,9.4872,9.534,9.4872,9.4872,44882,0
2016-12-23,9.4962,9.515,9.4872,9.4872,20522,0
2016-12-27,9.524,9.524,9.4872,9.505,36301,0
2016-12-28,9.4962,9.544,9.447,9.534,67780,0
2016-12-29,9.544,9.572,9.534,9.565,38638,0
2016-12-30,9.544,9.564,9.4569,9.4872,70867,0
2017-01-03,9.4962,9.561,9.4962,9.561,15164,0
2017-01-04,9.564,9.671,9.554,9.651,28757,0
2017-01-05,9.651,9.661,9.584,9.611,16167,0
2017-01-06,9.593,9.598,9.573,9.584,9285,0
2017-01-09,9.651,9.68,9.611,9.611,14262,0
2017-01-10,9.68,9.73,9.68,9.71,17637,0
2017-01-11,9.716,9.744,9.686,9.744,10321,0
2017-01-12,9.754,9.823,9.736,9.774,22300,0
2017-01-13,9.813,9.813,9.676,9.706,36254,0
2017-01-17,9.716,9.823,9.696,9.706,10044,0
2017-01-18,9.744,9.744,9.627,9.667,27044,0
2017-01-19,9.657,9.675,9.589,9.6,11785,0
2017-01-20,9.599,9.608,9.55,9.578,20395,0
2017-01-23,9.569,9.667,9.569,9.608,20100,0
2017-01-24,9.637,9.647,9.599,9.612,9888,0
2017-01-25,9.617,9.647,9.589,9.637,41266,0
2017-01-26,9.617,9.647,9.599,9.617,17579,0
2017-01-27,9.637,9.686,9.608,9.686,9346,0
2017-01-30,9.686,9.726,9.686,9.726,17331,0
2017-01-31,9.716,9.754,9.686,9.742,36543,0
2017-02-01,9.744,9.754,9.686,9.706,39020,0
2017-02-02,9.744,9.744,9.706,9.714,11710,0
2017-02-03,9.744,9.774,9.731,9.754,18019,0
2017-02-06,9.744,9.764,9.744,9.744,9616,0
2017-02-07,9.744,9.744,9.686,9.696,31346,0
2017-02-08,9.706,9.784,9.691,9.726,20904,0
2017-02-09,9.706,9.716,9.667,9.667,10593,0
2017-02-10,9.617,9.678,9.599,9.608,53774,0
2017-02-13,9.604,9.613,9.556,9.566,25150,0
2017-02-14,9.575,9.604,9.546,9.556,39790,0
2017-02-15,9.4783,9.595,9.4783,9.585,48363,0
2017-02-16,9.604,9.604,9.561,9.585,26884,0
2017-02-17,9.595,9.6,9.57,9.595,18390,0
2017-02-21,9.595,9.71,9.595,9.663,33364,0
2017-02-22,9.673,9.732,9.663,9.732,50859,0
2017-02-23,9.732,9.76,9.692,9.74,14316,0
2017-02-24,9.75,9.83,9.75,9.8,33255,0
2017-02-27,9.722,9.77,9.692,9.712,33308,0
2017-02-28,9.712,9.8,9.712,9.76,8857,0
2017-03-01,9.75,9.785,9.692,9.732,34821,0
2017-03-02,9.76,9.76,9.698,9.705,5975,0
2017-03-03,9.702,9.712,9.594,9.604,34628,0
2017-03-06,9.595,9.604,9.516,9.556,24610,0
2017-03-07,9.566,9.623,9.566,9.575,50985,0
2017-03-08,9.546,9.556,9.428,9.4579,46083,0
2017-03-09,9.4579,9.4679,9.4081,9.428,40870,0
2017-03-10,9.4081,9.4679,9.4081,9.418,73343,0
2017-03-13,9.4539,9.4842,9.434,9.4842,13862,0
2017-03-14,9.4743,9.4743,9.444,9.444,12259,0
2017-03-15,9.4639,9.552,9.444,9.552,20559,0
2017-03-16,9.522,9.67,9.4842,9.591,34574,0
2017-03-17,9.601,9.757,9.597,9.67,57965,0
2017-03-20,9.699,9.787,9.655,9.737,35909,0
2017-03-21,9.67,9.729,9.67,9.679,16363,0
2017-03-22,9.699,9.729,9.689,9.709,10542,0
2017-03-23,9.719,9.737,9.67,9.709,10282,0
2017-03-24,9.699,9.737,9.679,9.689,20911,0
2017-03-27,9.737,9.797,9.734,9.737,9523,0
2017-03-28,9.737,9.799,9.709,9.719,15755,0
2017-03-29,9.709,9.777,9.709,9.767,11006,0
2017-03-30,9.757,9.783,9.64,9.67,29196,0
2017-03-31,9.67,9.737,9.67,9.737,26635,0
2017-04-03,9.737,9.817,9.729,9.767,48385,0
2017-04-04,9.807,9.807,9.757,9.777,2755,0
2017-04-05,9.757,9.817,9.752,9.807,10114,0
2017-04-06,9.807,9.807,9.767,9.787,11203,0
2017-04-07,9.787,9.885,9.777,9.797,37046,0
2017-04-10,9.807,9.865,9.797,9.797,26448,0
2017-04-11,9.832,9.97,9.832,9.91,28759,0
2017-04-12,9.95,9.95,9.861,9.891,18936,0
2017-04-13,9.91,9.96,9.901,9.92,9913,0
2017-04-17,9.891,9.91,9.881,9.881,14246,0
2017-04-18,9.881,9.901,9.871,9.901,10324,0
2017-04-19,9.901,9.92,9.9,9.92,12096,0
2017-04-20,9.92,9.936,9.912,9.912,8259,0
2017-04-21,9.94,9.94,9.881,9.903,10693,0
2017-04-24,9.901,9.96,9.881,9.881,7041,0
2017-04-25,9.832,9.851,9.735,9.743,34243,0
2017-04-26,9.743,9.832,9.743,9.826,19416,0
2017-04-27,9.823,9.881,9.793,9.881,29849,0
2017-04-28,9.842,9.881,9.842,9.851,16953,0
2017-05-01,9.871,9.905,9.871,9.871,8516,0
2017-05-02,9.891,9.9,9.851,9.881,9170,0
2017-05-03,9.881,9.881,9.823,9.851,30078,0
2017-05-04,9.851,9.861,9.823,9.823,14754,0
2017-05-05,9.832,9.861,9.823,9.851,7340,0
2017-05-08,9.842,9.871,9.823,9.871,34954,0
2017-05-09,9.861,9.871,9.813,9.842,26872,0
2017-05-10,9.832,9.901,9.832,9.861,25402,0
2017-05-11,9.857,9.887,9.856,9.877,11544,0
2017-05-12,9.887,9.946,9.887,9.946,9736,0
2017-05-15,9.936,9.965,9.916,9.926,17645,0
2017-05-16,9.906,9.941,9.877,9.897,20882,0
2017-05-17,9.897,9.951,9.829,9.838,20175,0
2017-05-18,9.857,9.897,9.789,9.789,24983,0
2017-05-19,9.819,9.829,9.731,9.799,30189,0
2017-05-22,9.799,9.877,9.731,9.857,28404,0
2017-05-23,9.906,9.946,9.867,9.867,17827,0
2017-05-24,9.887,9.887,9.838,9.877,19712,0
2017-05-25,9.897,9.913,9.829,9.829,28766,0
2017-05-26,9.838,9.9,9.838,9.867,4984,0
2017-05-30,9.867,9.976,9.867,9.946,42489,0
2017-05-31,9.936,9.97,9.912,9.936,35449,0
2017-06-01,9.976,10.006,9.931,9.966,38420,0
2017-06-02,9.966,10.006,9.926,10.006,18408,0
2017-06-05,9.986,9.996,9.936,9.956,16209,0
2017-06-06,9.966,9.976,9.926,9.976,20058,0
2017-06-07,9.956,10.002,9.926,9.946,30730,0
2017-06-08,9.956,9.967,9.936,9.966,26126,0
2017-06-09,9.956,9.966,9.956,9.956,11809,0
2017-06-12,9.926,9.966,9.926,9.926,24398,0
2017-06-13,9.932,9.992,9.926,9.982,38223,0
2017-06-14,9.982,10.002,9.942,9.942,28804,0
2017-06-15,9.972,10.002,9.972,10.002,11679,0
2017-06-16,10.002,10.032,10.002,10.032,7078,0
2017-06-19,10.032,10.081,9.972,10.081,26775,0
2017-06-20,10.081,10.101,10.072,10.081,18439,0
2017-06-21,10.091,10.091,10.042,10.048,8518,0
2017-06-22,10.072,10.131,10.072,10.131,23847,0
2017-06-23,10.131,10.14,10.022,10.042,13839,0
2017-06-26,10.072,10.081,10.022,10.022,21742,0
2017-06-27,10.022,10.039,9.942,9.952,32666,0
2017-06-28,10.012,10.042,9.973,9.993,14837,0
2017-06-29,9.952,9.952,9.883,9.883,22502,0
2017-06-30,9.873,9.972,9.873,9.972,13887,0
2017-07-03,9.962,10.012,9.962,9.962,9174,0
2017-07-05,10.002,10.013,9.952,9.972,20593,0
2017-07-06,10.022,10.042,9.952,9.952,29342,0
2017-07-07,9.972,9.992,9.972,9.992,11212,0
2017-07-10,9.982,10.042,9.982,10.012,21004,0
2017-07-11,10.052,10.052,9.982,9.997,7341,0
2017-07-12,10.022,10.084,10.022,10.022,3304,0
2017-07-13,10.032,10.062,10.022,10.042,6478,0
2017-07-14,10.052,10.074,9.982,10.002,22739,0
2017-07-17,10.002,10.012,9.952,9.952,18121,0
2017-07-18,9.972,10.012,9.962,9.992,22347,0
2017-07-19,10.002,10.043,10.002,10.032,17772,0
2017-07-20,10.032,10.042,10.027,10.042,10998,0
2017-07-21,10.032,10.062,10.032,10.042,12451,0
2017-07-24,10.062,10.062,9.992,10.009,23451,0
2017-07-25,10.002,10.002,9.952,9.972,11351,0
2017-07-26,9.962,10.01,9.962,9.982,16922,0
2017-07-27,10.022,10.031,9.972,10.002,21753,0
2017-07-28,10.012,10.052,10.012,10.052,7223,0
2017-07-31,10.052,10.091,10.052,10.081,14255,0
2017-08-01,10.141,10.141,10.074,10.081,11398,0
2017-08-02,10.131,10.131,10.062,10.062,36761,0
2017-08-03,10.081,10.124,10.069,10.111,9102,0
2017-08-04,10.102,10.112,10.081,10.101,22085,0
2017-08-07,10.121,10.161,10.091,10.152,31919,0
2017-08-08,10.149,10.161,10.111,10.131,15293,0
2017-08-09,10.141,10.161,10.101,10.101,24473,0
2017-08-10,10.181,10.181,10.012,10.072,55601,0
2017-08-11,10.062,10.23,10.062,10.141,30608,0
2017-08-14,10.161,10.171,10.032,10.076,31080,0
2017-08-15,10.091,10.121,10.049,10.111,29931,0
2017-08-16,10.131,10.171,10.067,10.171,6155,0
2017-08-17,10.161,10.171,10.121,10.151,23043,0
2017-08-18,10.171,10.2,10.122,10.171,11424,0
2017-08-21,10.19,10.23,10.182,10.23,16684,0
2017-08-22,10.21,10.255,10.21,10.23,19502,0
2017-08-23,10.23,10.31,10.23,10.26,12038,0
2017-08-24,10.28,10.29,10.25,10.282,16875,0
2017-08-25,10.3,10.31,10.25,10.29,29675,0
2017-08-28,10.32,10.32,10.22,10.22,15924,0
2017-08-29,10.25,10.31,10.23,10.29,20804,0
2017-08-30,10.3,10.42,10.25,10.4,90046,0
2017-08-31,10.469,10.469,10.304,10.36,47827,0
2017-09-01,10.37,10.439,10.27,10.29,15705,0
2017-09-05,10.32,10.333,10.27,10.28,15902,0
2017-09-06,10.28,10.391,10.27,10.27,20459,0
2017-09-07,10.31,10.4,10.31,10.4,25384,0
2017-09-08,10.42,10.42,10.37,10.39,12494,0
2017-09-11,10.37,10.41,10.34,10.34,16439,0
2017-09-12,10.36,10.42,10.34,10.34,10691,0
2017-09-13,10.33,10.439,10.33,10.36,31426,0
2017-09-14,10.4,10.4,10.35,10.39,15757,0
2017-09-15,10.429,10.439,10.38,10.399,21200,0
2017-09-18,10.429,10.519,10.36,10.41,40376,0
2017-09-19,10.429,10.429,10.362,10.38,13620,0
2017-09-20,10.38,10.459,10.38,10.39,11633,0
2017-09-21,10.4,10.436,10.33,10.429,15366,0
2017-09-22,10.42,10.449,10.4,10.4,5360,0
2017-09-25,10.439,10.439,10.33,10.34,10998,0
2017-09-26,10.34,10.429,10.34,10.351,27019,0
2017-09-27,10.31,10.317,10.25,10.27,23366,0
2017-09-28,10.27,10.32,10.27,10.318,9281,0
2017-09-29,10.32,10.321,10.26,10.283,11309,0
2017-10-02,10.35,10.35,10.3,10.34,6010,0
2017-10-03,10.37,10.37,10.28,10.31,20229,0
2017-10-04,10.32,10.41,10.25,10.25,47855,0
2017-10-05,10.28,10.3,10.25,10.27,4241,0
2017-10-06,10.33,10.33,10.26,10.31,34592,0
2017-10-09,10.239,10.295,10.22,10.28,10950,0
2017-10-10,10.3,10.35,10.249,10.27,30949,0
2017-10-11,10.25,10.27,10.23,10.25,31811,0
2017-10-12,10.24,10.3,10.24,10.24,6649,0
2017-10-13,10.25,10.33,10.25,10.33,9611,0
2017-10-16,10.29,10.31,10.23,10.3,14148,0
2017-10-17,10.3,10.37,10.22,10.24,21884,0
2017-10-18,10.2,10.3,10.2,10.29,35491,0
2017-10-19,10.29,10.3,10.26,10.3,10621,0
2017-10-20,10.2961,10.33,10.25,10.25,28942,0
2017-10-23,10.23,10.33,10.23,10.29,10432,0
2017-10-24,10.3,10.35,10.3,10.32,15915,0
2017-10-25,10.32,10.32,10.19,10.21,16336,0
2017-10-26,10.22,10.263,10.16,10.1805,28242,0
2017-10-27,10.21,10.23,10.16,10.19,21043,0
2017-10-30,10.2821,10.2929,10.16,10.21,25657,0
2017-10-31,10.21,10.23,10.1397,10.2186,35984,0
2017-11-01,10.24,10.255,10.2,10.21,28258,0
2017-11-02,10.24,10.27,10.22,10.22,26696,0
2017-11-03,10.2,10.21,10.12,10.17,40892,0
2017-11-06,10.16,10.2689,10.16,10.2,5845,0
2017-11-07,10.17,10.19,10.13,10.13,22341,0
2017-11-08,10.15,10.17,10.13,10.16,36874,0
2017-11-09,10.15,10.1984,10.15,10.1984,3172,0
2017-11-10,10.15,10.17,10.1,10.12,24967,0
