Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0128,7.0267,7.0057,7.0198,12041,0
2005-02-28,7.0472,7.0613,7.0198,7.0267,10877,0
2005-03-01,7.0198,7.0337,7.0057,7.0057,14070,0
2005-03-02,7.0057,7.0198,6.9921,7.0128,11452,0
2005-03-03,7.0337,7.0405,7.0337,7.0405,5511,0
2005-03-04,7.0267,7.0405,7.0198,7.0337,16529,0
2005-03-07,7.0472,7.0748,7.0337,7.0542,20447,0
2005-03-08,7.0676,7.0952,7.0676,7.0819,6966,0
2005-03-09,7.0952,7.0952,7.0198,7.0198,15809,0
2005-03-10,7.0128,7.0128,6.9851,6.9992,18857,0
2005-03-11,6.9786,6.9786,6.9786,6.9786,3482,0
2005-03-14,6.9851,7.0198,6.9786,7.0057,18995,0
2005-03-15,6.9921,7.0198,6.9921,7.0057,6380,0
2005-03-16,7.0128,7.0128,6.9578,6.9712,27556,0
2005-03-17,6.9921,7.0542,6.9786,6.9992,10729,0
2005-03-18,6.9644,6.9851,6.9644,6.9851,6966,0
2005-03-21,6.9921,7.0198,6.9851,7.0057,18857,0
2005-03-22,6.9851,7.0057,6.9851,6.9992,9568,0
2005-03-23,6.9302,6.9786,6.923,6.951,14647,0
2005-03-24,6.9094,6.9438,6.9094,6.9367,5947,0
2005-03-28,6.8889,6.9786,6.8889,6.9786,26249,0
2005-03-29,6.9712,7.0676,6.9161,7.0472,28136,0
2005-03-30,6.9921,7.0542,6.9851,7.0542,37855,0
2005-03-31,7.0542,7.0819,7.0405,7.0748,43076,0
2005-04-01,7.0952,7.1437,7.0819,7.0888,6380,0
2005-04-04,7.0888,7.0888,7.0613,7.0819,6672,0
2005-04-05,7.0676,7.0676,7.0613,7.0613,6239,0
2005-04-06,6.9921,7.0198,6.9921,7.0128,5511,0
2005-04-07,7.0128,7.0819,7.0128,7.0267,20594,0
2005-04-08,7.0267,7.0337,7.0267,7.0337,11605,0
2005-04-11,7.0676,7.0952,7.0613,7.0952,11167,0
2005-04-12,7.0337,7.1093,7.0337,7.0952,5368,0
2005-04-13,7.0676,7.1993,7.0676,7.1028,7396,0
2005-04-14,7.137,7.137,7.0472,7.0888,11317,0
2005-04-15,7.0888,7.2058,7.0337,7.0337,22771,0
2005-04-18,7.0819,7.0819,7.0472,7.0613,9284,0
2005-04-19,7.0748,7.1713,7.0748,7.137,4059,0
2005-04-20,7.1028,7.1232,7.0888,7.0952,7396,0
2005-04-21,7.0888,7.137,7.0888,7.0888,6672,0
2005-04-22,7.0613,7.1232,7.0613,7.1232,21174,0
2005-04-25,7.0613,7.1093,7.0613,7.0748,12175,0
2005-04-26,7.0613,7.0819,7.0405,7.0676,33206,0
2005-04-27,7.0472,7.2262,7.0472,7.1785,25235,0
2005-04-28,7.1577,7.192,7.13,7.192,9426,0
2005-04-29,7.2336,7.2336,7.151,7.151,12620,0
2005-05-02,7.1232,7.1232,7.0748,7.1232,15377,0
2005-05-03,7.1713,7.1993,7.1644,7.1644,869,0
2005-05-04,7.151,7.1853,7.137,7.1785,6966,0
2005-05-05,7.1785,7.1853,7.1028,7.1644,16674,0
2005-05-06,7.1161,7.1161,7.0472,7.1093,18133,0
2005-05-09,7.0888,7.1577,7.0888,7.1161,8411,0
2005-05-10,7.1028,7.1713,7.1028,7.1713,3775,0
2005-05-11,7.2336,7.2336,7.1853,7.1853,3775,0
2005-05-12,7.137,7.137,7.137,7.137,1740,0
2005-05-13,7.1437,7.151,7.137,7.1437,24218,0
2005-05-16,7.1437,7.1437,7.0888,7.1232,7252,0
2005-05-17,7.1161,7.1853,7.1093,7.1785,25668,0
2005-05-18,7.1993,7.2058,7.1853,7.2058,11889,0
2005-05-19,7.1713,7.1993,7.1713,7.1993,3626,0
2005-05-20,7.1713,7.1785,7.1577,7.1713,1298,0
2005-05-23,7.1437,7.1785,7.1437,7.1713,22042,0
2005-05-24,7.1713,7.22,7.1713,7.1993,11889,0
2005-05-25,7.1713,7.22,7.1713,7.2058,23635,0
2005-05-26,7.2058,7.2262,7.0542,7.2262,45682,0
2005-05-27,7.1853,7.2125,7.1785,7.192,1887,0
2005-05-31,7.2058,7.2262,7.1993,7.2058,7828,0
2005-06-01,7.1853,7.2545,7.1853,7.2405,19717,0
2005-06-02,7.2545,7.2956,7.1853,7.2752,9713,0
2005-06-03,7.2545,7.2678,7.2336,7.2336,12467,0
2005-06-06,7.22,7.2817,7.22,7.2405,13781,0
2005-06-07,7.2058,7.2405,7.2058,7.2058,10877,0
2005-06-08,7.2405,7.2752,7.2336,7.2752,22042,0
2005-06-09,7.2472,7.2472,7.2336,7.2336,3044,0
2005-06-10,7.1644,7.2125,7.1644,7.1853,18710,0
2005-06-13,7.137,7.1853,7.1232,7.1577,11023,0
2005-06-14,7.1577,7.1644,7.13,7.1577,7828,0
2005-06-15,7.151,7.151,7.1161,7.151,10292,0
2005-06-16,7.1093,7.1232,7.0888,7.1232,3626,0
2005-06-17,7.137,7.1577,7.1232,7.1232,1172,0
2005-06-20,7.137,7.151,7.137,7.151,279,0
2005-06-21,7.1713,7.1713,7.1093,7.1713,26535,0
2005-06-22,7.151,7.1993,7.151,7.1993,3912,0
2005-06-23,7.2125,7.22,7.1853,7.22,30886,0
2005-06-24,7.2058,7.2472,7.2058,7.2336,4636,0
2005-06-27,7.2336,7.2472,7.22,7.2472,6672,0
2005-06-28,7.2058,7.3095,7.1993,7.2472,23925,0
2005-06-29,7.22,7.2884,7.22,7.2884,21174,0
2005-06-30,7.2956,7.3024,7.261,7.2752,4928,0
2005-07-01,7.261,7.2817,7.261,7.2678,6672,0
2005-07-05,7.2678,7.3024,7.2336,7.2336,3332,0
2005-07-06,7.2405,7.2405,7.2125,7.22,10003,0
2005-07-07,7.2884,7.2884,7.261,7.261,3193,0
2005-07-08,7.2545,7.2752,7.2545,7.2752,1593,0
2005-07-11,7.2545,7.2817,7.2336,7.2336,2754,0
2005-07-12,7.2262,7.2405,7.2058,7.2405,1452,0
2005-07-13,7.1713,7.2058,7.1713,7.192,6380,0
2005-07-14,7.2472,7.2817,7.1993,7.2405,6966,0
2005-07-18,7.2472,7.2678,7.1785,7.1785,12903,0
2005-07-19,7.1993,7.2752,7.1713,7.1713,9713,0
2005-07-20,7.1577,7.192,7.1437,7.151,8840,0
2005-07-21,7.137,7.137,7.1028,7.1028,16826,0
2005-07-22,7.0952,7.1785,7.0748,7.1785,18995,0
2005-07-25,7.151,7.151,7.1232,7.1232,6239,0
2005-07-26,7.1785,7.2956,7.1785,7.2956,30886,0
2005-07-27,7.3024,7.3231,7.2752,7.2752,22331,0
2005-07-28,7.2405,7.4061,7.192,7.2678,33498,0
2005-07-29,7.2752,7.2752,7.192,7.192,17981,0
2005-08-01,7.2405,7.2472,7.1644,7.2472,5368,0
2005-08-02,7.2752,7.4124,7.1713,7.1713,12467,0
2005-08-03,7.1577,7.1853,7.1437,7.1853,13628,0
2005-08-04,7.1713,7.1853,7.1713,7.1853,2182,0
2005-08-05,7.13,7.1785,7.13,7.1713,11023,0
2005-08-08,7.137,7.1577,7.137,7.1577,7979,0
2005-08-09,7.1232,7.1713,7.0952,7.1713,5075,0
2005-08-10,7.137,7.22,7.137,7.2058,19574,0
2005-08-11,7.137,7.2125,7.137,7.2125,1887,0
2005-08-12,7.151,7.1993,7.1028,7.1028,8551,0
2005-08-15,7.1093,7.1161,7.0676,7.0748,17981,0
2005-08-16,7.1028,7.1093,7.1028,7.1093,5800,0
2005-08-17,7.13,7.13,7.0676,7.0819,11605,0
2005-08-18,7.0819,7.1232,7.0748,7.0819,12467,0
2005-08-19,7.0888,7.13,7.0542,7.1161,16529,0
2005-08-22,7.0952,7.13,7.0952,7.1232,13781,0
2005-08-23,7.0676,7.13,7.0676,7.1028,8840,0
2005-08-24,7.0128,7.0952,7.0128,7.0676,44815,0
2005-08-25,7.0748,7.13,7.0748,7.13,13781,0
2005-08-26,7.0748,7.0952,7.0748,7.0952,3193,0
2005-08-29,7.0819,7.1785,7.0819,7.13,13915,0
2005-08-30,7.1232,7.1644,7.1232,7.151,5075,0
2005-08-31,7.1853,7.192,7.1713,7.1713,19287,0
2005-09-01,7.1713,7.1785,7.151,7.1785,7106,0
2005-09-02,7.192,7.192,7.1644,7.1853,9284,0
2005-09-06,7.1713,7.2262,7.1713,7.2262,17403,0
2005-09-07,7.2336,7.2336,7.1785,7.2262,7687,0
2005-09-08,7.2058,7.2472,7.192,7.192,13915,0
2005-09-09,7.192,7.2884,7.192,7.2884,8122,0
2005-09-12,7.2405,7.2752,7.2336,7.2752,4636,0
2005-09-13,7.2752,7.2956,7.2125,7.2956,14208,0
2005-09-14,7.2405,7.2405,7.1577,7.1577,5511,0
2005-09-15,7.1437,7.2058,7.13,7.1437,16826,0
2005-09-16,7.1232,7.1853,7.1232,7.151,21028,0
2005-09-19,7.137,7.2058,7.137,7.137,20163,0
2005-09-20,7.13,7.13,7.1161,7.1161,2754,0
2005-09-21,7.0952,7.137,7.0748,7.1028,49454,0
2005-09-22,7.1161,7.1437,7.1093,7.1437,3044,0
2005-09-23,7.1161,7.1161,7.0676,7.0888,9867,0
2005-09-26,7.13,7.1993,7.1161,7.1713,17981,0
2005-09-27,7.1644,7.192,7.1644,7.1853,15226,0
2005-09-28,7.1853,7.2336,7.1713,7.1785,23057,0
2005-09-29,7.1577,7.1785,7.1577,7.1713,16237,0
2005-09-30,7.1785,7.1785,7.137,7.1785,10729,0
2005-10-03,7.1785,7.1785,7.1577,7.1577,2899,0
2005-10-04,7.1232,7.1713,7.1028,7.1028,10729,0
2005-10-05,7.1028,7.1028,7.1028,7.1028,3044,0
2005-10-06,7.0819,7.1785,7.0819,7.1713,16394,0
2005-10-07,7.1713,7.1853,7.1713,7.1713,8411,0
2005-10-10,7.192,7.1993,7.1713,7.1713,11738,0
2005-10-11,7.1785,7.1785,7.1713,7.1785,3193,0
2005-10-12,7.1713,7.1713,7.1713,7.1713,1452,0
2005-10-13,7.1853,7.1853,7.13,7.151,7536,0
2005-10-14,7.1713,7.1713,7.1232,7.1232,5653,0
2005-10-17,7.0472,7.0613,7.0128,7.0337,13628,0
2005-10-18,7.0819,7.0819,6.9302,6.9921,21174,0
2005-10-19,6.9302,6.9578,6.8889,6.8889,17403,0
2005-10-20,6.9302,7.0405,6.8404,7.0405,31899,0
2005-10-21,7.1028,7.192,6.9438,7.192,24510,0
2005-10-24,7.1993,7.1993,7.0057,7.1028,8840,0
2005-10-25,7.137,7.137,7.0472,7.0819,4059,0
2005-10-26,7.137,7.137,7.0676,7.1028,6672,0
2005-10-27,7.1161,7.2058,7.0542,7.0676,13341,0
2005-10-28,7.1028,7.1028,7.0613,7.0613,6672,0
2005-10-31,7.0676,7.1644,7.0676,7.1644,2899,0
2005-11-01,7.1644,7.1785,7.0613,7.1785,30886,0
2005-11-02,7.1993,7.1993,7.0676,7.0952,14208,0
2005-11-03,7.1232,7.1232,7.0613,7.0676,6817,0
2005-11-04,7.1232,7.1713,7.1232,7.137,10156,0
2005-11-07,7.1785,7.1785,7.0748,7.1577,14936,0
2005-11-08,7.1437,7.1437,7.0676,7.0748,6966,0
2005-11-09,7.0748,7.1644,7.0748,7.1644,4059,0
2005-11-10,7.0676,7.0676,7.0405,7.0472,1012,0
2005-11-11,7.151,7.151,6.9851,7.137,23341,0
2005-11-14,7.0888,7.1232,7.0888,7.1232,9139,0
2005-11-15,7.1093,7.1093,7.0542,7.0542,4206,0
2005-11-16,7.0676,7.13,7.0057,7.13,24364,0
2005-11-17,7.1028,7.1093,7.1028,7.1093,2182,0
2005-11-18,7.1437,7.1437,7.0472,7.0472,6672,0
2005-11-21,7.1161,7.137,7.0472,7.137,5800,0
2005-11-22,7.1437,7.1437,7.0819,7.137,4928,0
2005-11-23,7.1028,7.1028,7.0267,7.0952,4503,0
2005-11-25,7.0472,7.0888,7.0472,7.0888,3044,0
2005-11-28,7.0337,7.1993,7.0337,7.1993,16394,0
2005-11-29,7.1713,7.1785,7.0952,7.1713,15085,0
2005-11-30,7.1853,7.1853,7.1028,7.1713,6091,0
2005-12-01,7.1785,7.1785,7.1161,7.1161,3775,0
2005-12-02,7.1713,7.1785,7.0748,7.1644,20738,0
2005-12-05,7.1785,7.1785,7.1093,7.1713,14364,0
2005-12-06,7.1713,7.1713,7.0888,7.0888,4636,0
2005-12-07,7.0676,7.1713,7.0676,7.1713,7687,0
2005-12-08,7.137,7.192,7.137,7.192,22485,0
2005-12-09,7.2058,7.2058,7.1161,7.137,8551,0
2005-12-12,7.1028,7.1161,7.0952,7.1161,6672,0
2005-12-13,7.0952,7.137,7.0613,7.0819,25381,0
2005-12-14,7.0676,7.1713,7.0676,7.1093,11452,0
2005-12-15,7.1785,7.1993,7.1232,7.137,29006,0
2005-12-16,7.1713,7.1713,7.0676,7.0952,19870,0
2005-12-19,7.137,7.137,7.1161,7.13,19150,0
2005-12-20,7.0888,7.151,7.0613,7.151,10729,0
2005-12-21,7.1028,7.1785,7.1028,7.1785,5947,0
2005-12-22,7.1993,7.2058,7.1577,7.1713,9139,0
2005-12-23,7.2058,7.2058,7.0819,7.1093,19574,0
2005-12-27,7.137,7.2405,7.1232,7.2262,10292,0
2005-12-28,7.1713,7.3163,7.137,7.1577,28422,0
2005-12-29,7.151,7.1577,7.1161,7.1577,11605,0
2005-12-30,7.192,7.2405,7.1437,7.2405,14647,0
2006-01-03,7.2752,7.3024,7.261,7.261,5653,0
2006-01-04,7.2752,7.3024,7.2405,7.2472,18133,0
2006-01-05,7.2262,7.337,7.2262,7.2817,11738,0
2006-01-06,7.2405,7.337,7.2405,7.337,5226,0
2006-01-09,7.3438,7.3438,7.2545,7.3438,16394,0
2006-01-10,7.351,7.364,7.2058,7.261,33206,0
2006-01-11,7.192,7.2405,7.1853,7.2058,17981,0
2006-01-12,7.1853,7.2405,7.1853,7.2405,6526,0
2006-01-13,7.2336,7.2752,7.192,7.2752,14936,0
2006-01-17,7.2405,7.2405,7.1713,7.1785,8122,0
2006-01-18,7.2058,7.2058,7.1785,7.2058,3332,0
2006-01-19,7.2125,7.2752,7.2058,7.2752,47421,0
2006-01-20,7.2678,7.2678,7.192,7.2678,17403,0
2006-01-23,7.2678,7.2678,7.1437,7.2336,35236,0
2006-01-24,7.2405,7.2405,7.1993,7.2405,79474,0
2006-01-25,7.2058,7.2336,7.1853,7.2336,25235,0
2006-01-26,7.2472,7.2472,7.2262,7.2472,11889,0
2006-01-27,7.2678,7.2752,7.2058,7.2125,40316,0
2006-01-30,7.2405,7.2405,7.1577,7.2262,25520,0
2006-01-31,7.2545,7.2545,7.1853,7.192,10877,0
2006-02-01,7.2545,7.261,7.151,7.2336,33362,0
2006-02-02,7.2545,7.2545,7.1577,7.1577,17981,0
2006-02-03,7.2262,7.2262,7.137,7.22,29293,0
2006-02-06,7.1713,7.2336,7.1713,7.2262,4788,0
2006-02-07,7.2545,7.2678,7.1713,7.2405,20011,0
2006-02-08,7.2545,7.261,7.1853,7.1853,27985,0
2006-02-09,7.2058,7.2545,7.1993,7.2545,11167,0
2006-02-10,7.2545,7.2678,7.2405,7.2678,15956,0
2006-02-13,7.2545,7.2545,7.2058,7.2405,28277,0
2006-02-14,7.2545,7.2752,7.2058,7.2752,25813,0
2006-02-15,7.2817,7.2956,7.2678,7.2956,13341,0
2006-02-16,7.3024,7.3024,7.2405,7.2752,10877,0
2006-02-17,7.3438,7.3853,7.2752,7.3853,26684,0
2006-02-21,7.3853,7.399,7.3715,7.3779,8997,0
2006-02-22,7.3922,7.5165,7.2262,7.5165,43076,0
2006-02-23,7.482,7.482,7.3095,7.4679,18266,0
2006-02-24,7.4405,7.5849,7.3231,7.4405,46990,0
2006-02-27,7.5093,7.5506,7.3715,7.4679,27264,0
2006-02-28,7.4884,7.4884,7.3922,7.4542,24795,0
2006-03-01,7.4124,7.4471,7.337,7.3779,26684,0
2006-03-02,7.4471,7.4471,7.33,7.337,16529,0
2006-03-03,7.3779,7.4746,7.2125,7.2405,66564,0
2006-03-06,7.2817,7.3779,7.2405,7.2884,10729,0
2006-03-07,7.3577,7.3577,7.2472,7.3095,22771,0
2006-03-08,7.3438,7.3779,7.261,7.33,14364,0
2006-03-09,7.3438,7.364,7.261,7.3231,24074,0
2006-03-10,7.3095,7.3095,7.2472,7.2472,18554,0
2006-03-13,7.2472,7.337,7.2125,7.2125,55401,0
2006-03-14,7.2472,7.2956,7.2262,7.2262,21028,0
2006-03-15,7.2678,7.2678,7.1993,7.1993,21320,0
2006-03-16,7.2405,7.2752,7.2058,7.2752,28712,0
2006-03-17,7.2752,7.2956,7.2125,7.22,37564,0
2006-03-20,7.2884,7.2956,7.2336,7.2336,21898,0
2006-03-21,7.3024,7.3024,7.2125,7.2336,18421,0
2006-03-22,7.261,7.261,7.2125,7.2405,20301,0
2006-03-23,7.22,7.2956,7.22,7.2956,38145,0
2006-03-24,7.3163,7.3163,7.2336,7.2545,6817,0
2006-03-27,7.3095,7.3095,7.2262,7.2336,13492,0
2006-03-28,7.3779,7.3779,7.2262,7.337,33931,0
2006-03-29,7.364,7.4331,7.3231,7.3779,45682,0
2006-03-30,7.3779,7.3779,7.2752,7.2817,18421,0
2006-03-31,7.351,7.3779,7.3438,7.3779,33206,0
2006-04-03,7.3715,7.3779,7.3438,7.3779,6966,0
2006-04-04,7.3231,7.3715,7.3163,7.3577,12175,0
2006-04-05,7.4471,7.4471,7.2752,7.2752,9867,0
2006-04-06,7.3438,7.3922,7.33,7.33,12175,0
2006-04-07,7.364,7.364,7.22,7.2545,23925,0
2006-04-10,7.261,7.3163,7.2262,7.3163,19150,0
2006-04-11,7.2472,7.3024,7.2405,7.261,25381,0
2006-04-12,7.2956,7.3024,7.2336,7.2884,20301,0
2006-04-13,7.2884,7.2884,7.1785,7.22,16826,0
2006-04-17,7.2058,7.2058,7.2058,7.2058,4636,0
2006-04-18,7.192,7.2405,7.1644,7.1853,19717,0
2006-04-19,7.364,7.364,7.2817,7.3095,17981,0
2006-04-20,7.3438,7.3438,7.261,7.261,3912,0
2006-04-21,7.3779,7.3779,7.33,7.33,6239,0
2006-04-24,7.3438,7.3438,7.2405,7.2752,11023,0
2006-04-25,7.3024,7.3024,7.22,7.2956,12467,0
2006-04-26,7.3163,7.3577,7.2752,7.3095,21028,0
2006-04-27,7.3095,7.3095,7.2405,7.3095,10877,0
2006-04-28,7.3231,7.3779,7.2678,7.3779,23494,0
2006-05-01,7.3577,7.3577,7.2884,7.3095,14364,0
2006-05-02,7.3231,7.3231,7.2956,7.3095,5368,0
2006-05-03,7.364,7.364,7.22,7.2405,26834,0
2006-05-04,7.2817,7.2884,7.261,7.2884,8122,0
2006-05-05,7.2956,7.2956,7.2405,7.2752,6817,0
2006-05-08,7.3095,7.3231,7.2678,7.3231,19434,0
2006-05-09,7.3163,7.3163,7.2545,7.2545,10441,0
2006-05-10,7.3095,7.3095,7.261,7.2956,8840,0
2006-05-11,7.2058,7.2545,7.1853,7.2472,13492,0
2006-05-12,7.2472,7.2472,7.1785,7.2262,3193,0
2006-05-15,7.2545,7.2545,7.1437,7.1785,14070,0
2006-05-16,7.261,7.261,7.1437,7.2405,25813,0
2006-05-17,7.1644,7.1644,7.0676,7.0819,35825,0
2006-05-18,7.0613,7.0819,7.0405,7.0819,6672,0
2006-05-19,7.0819,7.1232,7.0819,7.1232,11889,0
2006-05-22,7.1232,7.1232,7.0952,7.0952,18710,0
2006-05-23,7.1161,7.151,7.1028,7.1437,23341,0
2006-05-24,7.1093,7.1232,7.0613,7.0613,14791,0
2006-05-25,7.0613,7.0748,7.0472,7.0542,8411,0
2006-05-26,7.0542,7.0888,7.0472,7.0819,18554,0
2006-05-30,7.0952,7.1437,7.0952,7.1437,21898,0
2006-05-31,7.151,7.151,7.1028,7.137,8704,0
2006-06-01,7.1644,7.1713,7.1232,7.1713,8704,0
2006-06-02,7.2125,7.2125,7.2058,7.2058,1593,0
2006-06-05,7.137,7.1993,7.137,7.1713,11889,0
2006-06-06,7.137,7.137,7.0748,7.1028,10877,0
2006-06-07,7.0819,7.0952,7.0542,7.0542,15377,0
2006-06-08,7.0472,7.0748,7.0128,7.0337,16674,0
2006-06-09,7.0198,7.0819,6.9992,6.9992,32054,0
2006-06-12,7.0057,7.0542,7.0057,7.0128,10003,0
2006-06-13,6.9712,6.9921,6.9367,6.9438,23494,0
2006-06-14,6.9367,6.9578,6.9094,6.9094,14070,0
2006-06-15,6.9025,6.9302,6.9025,6.9025,11452,0
2006-06-16,6.9094,6.9578,6.9094,6.9367,8411,0
2006-06-19,6.9302,6.951,6.9025,6.9161,12175,0
2006-06-20,6.8955,6.951,6.8747,6.9367,27120,0
2006-06-21,6.9302,6.9367,6.9094,6.9094,5368,0
2006-06-22,6.9025,6.9025,6.8679,6.8955,12329,0
2006-06-23,6.861,6.8818,6.8544,6.861,14501,0
2006-06-26,6.8544,6.8747,6.7992,6.7992,13781,0
2006-06-27,6.7992,6.8265,6.7643,6.7853,37262,0
2006-06-28,6.8201,6.8473,6.7711,6.7992,36545,0
2006-06-29,6.8059,6.8473,6.7711,6.8473,9426,0
2006-06-30,6.8544,6.8889,6.8473,6.8889,18554,0
2006-07-03,6.923,6.923,6.8889,6.923,6966,0
2006-07-05,6.8955,6.923,6.8679,6.8818,13196,0
2006-07-06,6.8955,6.8955,6.8955,6.8955,8265,0
2006-07-07,6.923,6.9302,6.8818,6.8818,14936,0
2006-07-10,6.8747,6.951,6.8747,6.9367,21465,0
2006-07-11,6.9367,7.0337,6.9161,7.0337,29730,0
2006-07-12,6.9992,7.0198,6.9094,7.0198,10729,0
2006-07-13,6.9712,7.0198,6.9302,7.0057,38870,0
2006-07-14,6.9644,7.0128,6.9578,7.0057,11167,0
2006-07-17,6.9921,6.9921,6.9644,6.9921,5368,0
2006-07-18,6.9644,6.9786,6.9367,6.9367,17693,0
2006-07-19,6.9786,7.0267,6.9644,6.9921,12620,0
2006-07-20,6.9644,7.0198,6.9367,6.9367,12329,0
2006-07-21,6.9438,6.9992,6.9302,6.9992,6526,0
2006-07-24,6.9992,7.0819,6.9644,7.0819,21898,0
2006-07-25,7.0128,7.0748,6.9992,7.0748,8122,0
2006-07-26,6.9851,7.1093,6.9851,7.0472,7252,0
2006-07-27,7.0613,7.2262,7.0613,7.2125,23925,0
2006-07-28,7.1785,7.2262,7.1785,7.2262,9867,0
2006-07-31,7.2262,7.3095,7.192,7.3095,13781,0
2006-08-01,7.3779,7.3779,7.2405,7.2472,7828,0
2006-08-02,7.2956,7.33,7.2884,7.33,3912,0
2006-08-03,7.261,7.3095,7.2405,7.3095,10877,0
2006-08-04,7.33,7.33,7.3024,7.3095,3626,0
2006-08-07,7.2817,7.2817,7.1853,7.1853,8704,0
2006-08-08,7.1713,7.1713,7.1093,7.1713,16529,0
2006-08-09,7.1093,7.1577,7.1093,7.1437,6526,0
2006-08-10,7.1232,7.1644,7.0888,7.1644,8551,0
2006-08-11,7.151,7.1713,7.151,7.1713,4928,0
2006-08-14,7.1232,7.1644,7.1232,7.1644,562,0
2006-08-15,7.151,7.1713,7.13,7.13,15809,0
2006-08-16,7.13,7.1785,7.1028,7.1785,14070,0
2006-08-17,7.1232,7.22,7.1232,7.13,11605,0
2006-08-18,7.137,7.1785,7.137,7.1785,5653,0
2006-08-21,7.151,7.1713,7.13,7.1713,7396,0
2006-08-22,7.137,7.1993,7.137,7.1437,19717,0
2006-08-23,7.1437,7.1437,7.1232,7.1232,7979,0
2006-08-24,7.13,7.22,7.13,7.22,22195,0
2006-08-25,7.151,7.2125,7.151,7.1993,4206,0
2006-08-28,7.1644,7.22,7.1644,7.2125,7536,0
2006-08-29,7.2262,7.3231,7.1577,7.2262,17252,0
2006-08-30,7.2956,7.2956,7.261,7.261,5800,0
2006-08-31,7.33,7.3779,7.261,7.2956,7536,0
2006-09-01,7.2262,7.2472,7.2262,7.2405,16237,0
2006-09-05,7.261,7.33,7.2405,7.2405,4928,0
2006-09-06,7.22,7.2956,7.0198,7.0676,32922,0
2006-09-07,7.0676,7.137,7.0676,7.137,5653,0
2006-09-08,7.13,7.1853,7.13,7.1853,2469,0
2006-09-11,7.151,7.2262,7.151,7.1644,10003,0
2006-09-12,7.1644,7.2058,7.1644,7.2058,1452,0
2006-09-13,7.1644,7.1785,7.1161,7.1785,7106,0
2006-09-14,7.1577,7.192,7.151,7.151,7979,0
2006-09-15,7.137,7.1644,7.137,7.1577,2607,0
2006-09-18,7.1577,7.2125,7.1577,7.2125,10441,0
2006-09-19,7.1644,7.2125,7.1644,7.192,10292,0
2006-09-20,7.13,7.3024,7.13,7.2472,47856,0
2006-09-21,7.2125,7.261,7.2125,7.261,6672,0
2006-09-22,7.2884,7.3024,7.2884,7.3024,3912,0
2006-09-25,7.3095,7.3438,7.261,7.3438,29871,0
2006-09-26,7.3715,7.4267,7.364,7.3715,47856,0
2006-09-27,7.3922,7.4609,7.3922,7.4609,31033,0
2006-09-28,7.4609,7.5439,7.3779,7.4267,31764,0
2006-09-29,7.4958,7.5439,7.4124,7.523,25955,0
2006-10-02,7.4542,7.5165,7.4196,7.4331,11738,0
2006-10-03,7.4331,7.4884,7.4331,7.482,11023,0
2006-10-04,7.4267,7.5368,7.4267,7.5368,21611,0
2006-10-05,7.482,7.5708,7.3095,7.4746,24364,0
2006-10-06,7.4124,7.5025,7.3779,7.482,11889,0
2006-10-09,7.4746,7.4746,7.4609,7.4746,5226,0
2006-10-10,7.4746,7.5708,7.3922,7.4405,33067,0
2006-10-11,7.5165,7.5506,7.4267,7.4884,9284,0
2006-10-12,7.4471,7.5647,7.2678,7.3231,29730,0
2006-10-13,7.3095,7.3577,7.3095,7.33,23202,0
2006-10-16,7.3577,7.3779,7.351,7.364,6672,0
2006-10-17,7.3577,7.4061,7.3095,7.3231,18266,0
2006-10-18,7.3095,7.3779,7.3095,7.3779,21898,0
2006-10-19,7.399,7.5506,7.3715,7.482,25668,0
2006-10-20,7.5165,7.5647,7.4884,7.5647,23341,0
2006-10-23,7.5165,7.6545,7.5165,7.5165,15085,0
2006-10-24,7.5093,7.6055,7.5093,7.5575,16394,0
2006-10-25,7.5165,7.6751,7.5165,7.6751,7828,0
2006-10-26,7.6888,7.709,7.6545,7.6954,11738,0
2006-10-27,7.6954,7.7922,7.647,7.7233,17252,0
2006-10-30,7.6678,7.8335,7.6545,7.7509,9426,0
2006-10-31,7.7922,7.7922,7.5299,7.5849,51634,0
2006-11-01,7.523,7.5299,7.4124,7.4405,62070,0
2006-11-02,7.4267,7.5025,7.4267,7.4471,15085,0
2006-11-03,7.4331,7.4471,7.399,7.4061,20738,0
2006-11-06,7.4124,7.4196,7.3853,7.3853,15956,0
2006-11-07,7.399,7.4405,7.399,7.4405,11889,0
2006-11-08,7.4061,7.4884,7.4061,7.4405,20738,0
2006-11-09,7.3922,7.4609,7.3922,7.4331,22771,0
2006-11-10,7.4331,7.4746,7.3922,7.4746,22042,0
2006-11-13,7.4405,7.4609,7.4331,7.4405,10441,0
2006-11-14,7.4542,7.4542,7.3779,7.3779,16529,0
2006-11-15,7.3922,7.3922,7.3779,7.3779,7687,0
2006-11-16,7.399,7.4061,7.33,7.33,33498,0
2006-11-17,7.351,7.351,7.3231,7.3438,24218,0
2006-11-20,7.337,7.3715,7.337,7.3715,20884,0
2006-11-21,7.3577,7.3922,7.3577,7.3922,25520,0
2006-11-22,7.337,7.3779,7.337,7.3779,7106,0
2006-11-24,7.3853,7.3853,7.3715,7.3853,2027,0
2006-11-27,7.351,7.3853,7.351,7.3853,8840,0
2006-11-28,7.3922,7.482,7.3779,7.399,22042,0
2006-11-29,7.3779,7.4958,7.3779,7.4331,7536,0
2006-11-30,7.4746,7.482,7.399,7.399,29871,0
2006-12-01,7.4471,7.5165,7.4405,7.5165,22771,0
2006-12-04,7.523,7.523,7.4958,7.523,4503,0
2006-12-05,7.4884,7.5165,7.4609,7.5165,32482,0
2006-12-06,7.482,7.5299,7.4609,7.482,19434,0
2006-12-07,7.4609,7.4746,7.4542,7.4609,9568,0
2006-12-08,7.4542,7.5439,7.4471,7.4471,19150,0
2006-12-11,7.4331,7.4542,7.4267,7.4542,10156,0
2006-12-12,7.4061,7.4331,7.4061,7.4331,6672,0
2006-12-13,7.399,7.4267,7.3779,7.4267,13492,0
2006-12-14,7.4331,7.4746,7.3779,7.399,39738,0
2006-12-15,7.3853,7.4405,7.3853,7.399,15085,0
2006-12-18,7.4405,7.4471,7.399,7.4061,12329,0
2006-12-19,7.4196,7.4746,7.399,7.399,15956,0
2006-12-20,7.4061,7.4405,7.399,7.399,6380,0
2006-12-21,7.3922,7.4267,7.3922,7.4267,6672,0
2006-12-22,7.4061,7.4061,7.2884,7.33,40750,0
2006-12-26,7.33,7.33,7.2817,7.3231,24945,0
2006-12-27,7.3231,7.523,7.3163,7.4267,45394,0
2006-12-28,7.4196,7.4471,7.4196,7.4331,11317,0
2006-12-29,7.4542,7.482,7.4471,7.482,7828,0
2007-01-03,7.5368,7.5439,7.4609,7.4679,27845,0
2007-01-04,7.5368,7.5368,7.3922,7.4609,38870,0
2007-01-05,7.399,7.482,7.399,7.482,23057,0
2007-01-08,7.4609,7.5368,7.4124,7.5299,15508,0
2007-01-09,7.482,7.5165,7.482,7.5165,3193,0
2007-01-10,7.5165,7.5922,7.482,7.4884,17844,0
2007-01-11,7.5165,7.5165,7.4609,7.5093,18421,0
2007-01-12,7.4679,7.4679,7.4679,7.4679,733,0
2007-01-16,7.4609,7.5368,7.4609,7.5368,17252,0
2007-01-17,7.482,7.5647,7.482,7.5647,20301,0
2007-01-18,7.5708,7.6545,7.5708,7.5987,25235,0
2007-01-19,7.5299,7.6405,7.5299,7.5708,9568,0
2007-01-22,7.5575,7.5575,7.5165,7.5368,6817,0
2007-01-23,7.5439,7.6405,7.5025,7.6055,14791,0
2007-01-24,7.5165,7.6131,7.5165,7.6131,27120,0
2007-01-25,7.6195,7.6195,7.5506,7.5987,7536,0
2007-01-26,7.5299,7.6336,7.5299,7.6195,25668,0
2007-01-29,7.5439,7.6606,7.5439,7.5987,24795,0
2007-01-30,7.5506,7.5987,7.523,7.5783,36256,0
2007-01-31,7.5849,7.647,7.523,7.5922,24657,0
2007-02-01,7.6195,7.6195,7.5922,7.5987,3193,0
2007-02-02,7.5849,7.6263,7.5299,7.5783,24074,0
2007-02-05,7.5849,7.6195,7.5506,7.5506,17981,0
2007-02-06,7.5506,7.5647,7.5368,7.5439,7396,0
2007-02-07,7.5368,7.6131,7.5299,7.5783,9139,0
2007-02-08,7.5783,7.5783,7.523,7.523,12041,0
2007-02-09,7.5165,7.5647,7.5025,7.5025,5226,0
2007-02-12,7.5165,7.5165,7.4958,7.4958,5511,0
2007-02-13,7.482,7.5575,7.482,7.5165,14501,0
2007-02-14,7.523,7.5575,7.482,7.482,22771,0
2007-02-15,7.5165,7.5783,7.4958,7.5025,17122,0
2007-02-16,7.482,7.6195,7.482,7.5439,11317,0
2007-02-20,7.5165,7.6263,7.5165,7.5506,21753,0
2007-02-21,7.5849,7.6195,7.5849,7.6131,12041,0
2007-02-22,7.5708,7.6405,7.5708,7.5922,10003,0
2007-02-23,7.5987,7.647,7.5849,7.6405,12175,0
2007-02-26,7.6545,7.6545,7.6055,7.6545,19150,0
2007-02-27,7.6405,7.7158,7.6405,7.6405,29006,0
2007-02-28,7.7158,7.7233,7.5165,7.6336,25087,0
2007-03-01,7.6888,7.6888,7.6678,7.6678,2469,0
2007-03-02,7.6888,7.709,7.6405,7.6888,4788,0
2007-03-05,7.6405,7.6954,7.6336,7.6606,7687,0
2007-03-06,7.6405,7.7371,7.6405,7.7295,18710,0
2007-03-07,7.6678,7.7576,7.6678,7.7371,13196,0
2007-03-08,7.7371,7.7371,7.6751,7.6751,10441,0
2007-03-09,7.647,7.6888,7.647,7.6606,12041,0
2007-03-12,7.6195,7.6888,7.6195,7.6888,14936,0
2007-03-13,7.6195,8.0265,7.6195,7.8129,126459,0
2007-03-14,7.778,7.8263,7.7435,7.7509,17981,0
2007-03-15,7.7509,7.7576,7.7435,7.7509,8840,0
2007-03-16,7.7295,7.785,7.7233,7.7295,5947,0
2007-03-19,7.7295,7.7295,7.6678,7.6815,16966,0
2007-03-20,7.6606,7.7158,7.6545,7.709,8997,0
2007-03-21,7.6751,7.7371,7.6405,7.7371,7106,0
2007-03-22,7.8057,7.8057,7.6751,7.6751,4206,0
2007-03-23,7.6405,7.709,7.6405,7.6751,9713,0
2007-03-26,7.647,7.778,7.6405,7.778,17844,0
2007-03-27,7.6954,7.7641,7.6954,7.7641,4206,0
2007-03-28,7.7576,7.8263,7.6954,7.785,22771,0
2007-03-29,7.7371,7.7576,7.6606,7.6606,19870,0
2007-03-30,7.6954,7.7025,7.6606,7.6751,7828,0
2007-04-02,7.7295,7.7295,7.6751,7.6751,3044,0
2007-04-03,7.6888,7.7714,7.6336,7.6954,33067,0
2007-04-04,7.6888,7.6888,7.5575,7.6195,24657,0
2007-04-05,7.6263,7.6263,7.6195,7.6195,3626,0
2007-04-09,7.6131,7.647,7.6131,7.6263,5368,0
2007-04-10,7.6263,7.6815,7.6195,7.6336,14647,0
2007-04-11,7.7025,7.709,7.6195,7.6751,20301,0
2007-04-12,7.6195,7.6545,7.5708,7.6131,27698,0
2007-04-13,7.6055,7.6545,7.5987,7.6055,21611,0
2007-04-16,7.6336,7.6336,7.6055,7.6131,3912,0
2007-04-17,7.6131,7.6131,7.5506,7.5506,26978,0
2007-04-18,7.5647,7.6055,7.5647,7.5708,11605,0
2007-04-19,7.5647,7.5987,7.5575,7.5783,4059,0
2007-04-20,7.5708,7.6336,7.5708,7.5708,12175,0
2007-04-23,7.5647,7.7233,7.5575,7.5849,30458,0
2007-04-24,7.5849,7.6055,7.5708,7.5783,8997,0
2007-04-25,7.5849,7.6263,7.5783,7.6263,10003,0
2007-04-26,7.6888,7.7509,7.6606,7.7295,23341,0
2007-04-27,7.6678,7.7576,7.6678,7.7435,13781,0
2007-04-30,7.7576,7.7576,7.6195,7.6954,54670,0
2007-05-01,7.7158,7.7922,7.6954,7.7233,11023,0
2007-05-02,7.7509,7.7922,7.7158,7.7233,8122,0
2007-05-03,7.7025,7.7576,7.6954,7.7371,7828,0
2007-05-04,7.7025,7.8263,7.7025,7.7509,16966,0
2007-05-07,7.7641,7.8196,7.6751,7.6888,38572,0
2007-05-08,7.6815,7.7158,7.6606,7.6606,16674,0
2007-05-09,7.6606,7.6888,7.6545,7.6545,13053,0
2007-05-10,7.647,7.6545,7.6263,7.6263,15956,0
2007-05-11,7.6131,7.647,7.5987,7.6131,18710,0
2007-05-14,7.6131,7.6263,7.5575,7.5647,29730,0
2007-05-15,7.5922,7.5987,7.5575,7.5783,10588,0
2007-05-16,7.5708,7.6195,7.5647,7.5849,10588,0
2007-05-17,7.5849,7.5987,7.5368,7.5368,34810,0
2007-05-18,7.523,7.5783,7.5165,7.5165,23546,0
2007-05-21,7.5165,7.5299,7.4884,7.4884,19287,0
2007-05-22,7.5165,7.5506,7.4958,7.5439,22771,0
2007-05-23,7.5368,7.5849,7.5368,7.5783,61346,0
2007-05-24,7.523,7.5849,7.523,7.5849,13492,0
2007-05-25,7.5708,7.6055,7.5165,7.5575,7536,0
2007-05-29,7.5575,7.647,7.5368,7.5647,33788,0
2007-05-30,7.5439,7.6263,7.5439,7.6263,12765,0
2007-05-31,7.5575,7.6888,7.4609,7.523,35387,0
2007-06-01,7.5299,7.6336,7.5299,7.5647,18421,0
2007-06-04,7.6055,7.6055,7.5368,7.5575,9867,0
2007-06-05,7.6055,7.6055,7.5368,7.5647,6091,0
2007-06-06,7.5575,7.5575,7.5165,7.5299,5511,0
2007-06-07,7.4884,7.5165,7.4124,7.4331,21753,0
2007-06-08,7.4746,7.4746,7.4124,7.4196,10003,0
2007-06-11,7.4196,7.4267,7.3779,7.3779,14070,0
2007-06-12,7.3922,7.3922,7.2956,7.3095,22042,0
2007-06-13,7.2472,7.3163,7.2262,7.2752,18554,0
2007-06-14,7.3095,7.3438,7.2262,7.2262,17981,0
2007-06-15,7.2678,7.2678,7.1785,7.1785,6672,0
2007-06-18,7.1853,7.2678,7.1437,7.1644,20163,0
2007-06-19,7.1713,7.2058,7.1713,7.1785,7828,0
2007-06-20,7.1644,7.2058,7.1644,7.1993,8997,0
2007-06-21,7.2058,7.2752,7.1853,7.1853,10441,0
2007-06-22,7.151,7.151,7.0819,7.0952,11738,0
2007-06-25,7.0819,7.1437,7.0819,7.13,4345,0
2007-06-26,7.0952,7.1232,7.0819,7.0819,9568,0
2007-06-27,7.0819,7.151,7.0676,7.13,20011,0
2007-06-28,7.1028,7.151,7.1028,7.1437,4503,0
2007-06-29,7.1577,7.1785,7.1577,7.1785,13915,0
2007-07-02,7.1713,7.1993,7.1713,7.192,3044,0
2007-07-03,7.2752,7.2752,7.261,7.261,5075,0
2007-07-05,7.2405,7.2405,7.2125,7.22,6966,0
2007-07-06,7.1713,7.1853,7.1437,7.1713,4059,0
2007-07-09,7.1644,7.1993,7.1644,7.1993,5800,0
2007-07-10,7.1785,7.1853,7.1093,7.1093,8265,0
2007-07-11,7.151,7.151,7.1093,7.13,10441,0
2007-07-12,7.1093,7.1093,7.0819,7.0888,14791,0
2007-07-13,7.0888,7.1093,7.0405,7.0952,24364,0
2007-07-16,7.1028,7.1028,7.0952,7.0952,7106,0
2007-07-17,7.0952,7.13,7.0888,7.1161,22485,0
2007-07-18,7.1093,7.1232,7.0676,7.0676,17844,0
2007-07-19,7.0676,7.0676,6.9921,6.9992,77154,0
2007-07-20,6.9992,7.0405,6.9644,7.0198,29006,0
2007-07-23,7.0267,7.0542,7.0198,7.0267,5653,0
2007-07-24,7.0267,7.0542,7.0198,7.0198,8551,0
2007-07-25,7.0057,7.0542,7.0057,7.0542,8840,0
2007-07-26,6.9712,7.0198,6.9712,7.0128,2182,0
2007-07-27,6.9921,7.0267,6.9921,7.0128,6672,0
2007-07-30,6.9851,7.0267,6.9786,7.0267,13781,0
2007-07-31,7.0337,7.0472,6.9851,7.0337,9139,0
2007-08-01,6.9992,7.0472,6.9786,6.9851,17122,0
2007-08-02,7.0198,7.0198,6.9644,7.0198,18710,0
2007-08-03,7.0057,7.0267,6.9992,7.0267,7106,0
2007-08-06,7.0128,7.0198,6.9992,7.0128,6091,0
2007-08-07,7.0198,7.0337,7.0128,7.0128,6966,0
2007-08-08,7.0267,7.0267,6.9992,6.9992,21753,0
2007-08-09,6.9921,7.0198,6.9644,7.0198,10877,0
2007-08-10,6.9921,6.9921,6.9025,6.9302,6672,0
2007-08-13,6.9302,6.9302,6.8889,6.8889,5511,0
2007-08-14,6.8889,6.9161,6.8679,6.8818,6672,0
2007-08-15,6.8747,6.8747,6.7371,6.7371,14647,0
2007-08-16,6.7371,6.7371,6.482,6.5991,56415,0
2007-08-17,6.6128,6.7161,6.6128,6.6886,20163,0
2007-08-20,6.6957,6.7371,6.6957,6.7027,7106,0
2007-08-21,6.6886,6.7299,6.5991,6.7161,39157,0
2007-08-22,6.6886,6.7299,6.6751,6.6957,16237,0
2007-08-23,6.6957,6.7233,6.6957,6.7093,13781,0
2007-08-24,6.7161,6.7784,6.7093,6.7643,15085,0
2007-08-27,6.7853,6.8126,6.7853,6.8059,20738,0
2007-08-28,6.7992,6.7992,6.7027,6.7093,16529,0
2007-08-29,6.7093,6.7919,6.6751,6.7371,22771,0
2007-08-30,6.7512,6.7992,6.7161,6.7992,31606,0
2007-08-31,6.8404,6.861,6.7992,6.861,14501,0
2007-09-04,6.861,6.9161,6.861,6.9161,20011,0
2007-09-05,6.8955,6.9438,6.8818,6.9438,23057,0
2007-09-06,6.9367,6.9786,6.9302,6.9578,13781,0
2007-09-07,6.8955,7.0337,6.8889,6.9094,18133,0
2007-09-10,6.9302,6.9992,6.9094,6.9992,22625,0
2007-09-11,6.9851,7.1232,6.9851,7.1232,32482,0
2007-09-12,7.0888,7.0888,7.0405,7.0819,14647,0
2007-09-13,7.0819,7.0819,6.9302,6.9302,17844,0
2007-09-14,6.9992,7.0198,6.9302,6.9302,14791,0
2007-09-17,6.9094,6.9094,6.8059,6.8265,4788,0
2007-09-18,6.8404,6.8889,6.8265,6.8889,17844,0
2007-09-19,6.8818,6.9438,6.8679,6.9438,41764,0
2007-09-20,6.8955,6.9644,6.8747,6.9161,25520,0
2007-09-21,6.9161,7.0198,6.8955,6.9992,20884,0
2007-09-24,6.9992,7.0057,6.9786,6.9786,10441,0
2007-09-25,6.9712,7.0337,6.9644,6.9644,12620,0
2007-09-26,6.9644,7.0198,6.9644,6.9644,9139,0
2007-09-27,6.9644,6.9921,6.9438,6.9644,8997,0
2007-09-28,6.9921,6.9921,6.9438,6.9438,16099,0
2007-10-01,7.0057,7.0057,6.8818,6.9094,28422,0
2007-10-02,6.923,6.923,6.8818,6.9094,11167,0
2007-10-03,6.8889,6.9992,6.8889,6.9367,20884,0
2007-10-04,6.9161,6.9161,6.8747,6.8889,13781,0
2007-10-05,6.8818,6.9367,6.8334,6.9367,21753,0
2007-10-08,6.9025,6.923,6.8818,6.9025,18554,0
2007-10-09,6.8544,6.8747,6.7992,6.8201,36114,0
2007-10-10,6.861,6.8747,6.8334,6.861,29838,0
2007-10-11,6.8747,6.8818,6.8747,6.8818,4059,0
2007-10-12,6.861,6.8818,6.8334,6.8818,13915,0
2007-10-15,6.861,6.8818,6.8473,6.8473,6239,0
2007-10-16,6.8265,6.8818,6.8265,6.8818,9139,0
2007-10-17,6.8955,6.8955,6.8544,6.8544,7687,0
2007-10-18,6.8059,6.861,6.7711,6.7711,15956,0
2007-10-19,6.7784,6.8334,6.7578,6.7784,29730,0
2007-10-22,6.7578,6.8265,6.7578,6.7992,7396,0
2007-10-23,6.7992,6.8747,6.7919,6.8747,27264,0
2007-10-24,6.8334,6.8334,6.7992,6.7992,6239,0
2007-10-25,6.7784,6.8473,6.7784,6.8334,17844,0
2007-10-26,6.8265,6.8404,6.7711,6.8334,13341,0
2007-10-29,6.8334,6.8818,6.8334,6.861,17693,0
2007-10-30,6.8955,6.9025,6.7233,6.8404,74392,0
2007-10-31,6.7578,6.8404,6.7578,6.8404,18266,0
2007-11-01,6.8334,6.8889,6.7992,6.8473,19150,0
2007-11-02,6.8334,6.8818,6.7919,6.7919,21174,0
2007-11-05,6.7711,6.7711,6.7233,6.7233,8840,0
2007-11-06,6.7512,6.8473,6.7512,6.7992,15085,0
2007-11-07,6.7784,6.7919,6.7093,6.7093,23202,0
2007-11-08,6.7093,6.7093,6.5712,6.5991,19287,0
2007-11-09,6.5232,6.5785,6.5232,6.5642,20884,0
2007-11-12,6.5577,6.5642,6.5232,6.5642,17122,0
2007-11-13,6.482,6.5508,6.4541,6.5162,25956,0
2007-11-14,6.4956,6.5642,6.4956,6.5162,12175,0
2007-11-15,6.482,6.482,6.3783,6.4611,24795,0
2007-11-16,6.4474,6.4751,6.3097,6.4196,43210,0
2007-11-19,6.3922,6.4335,6.3441,6.4064,25520,0
2007-11-20,6.3922,6.4611,6.3856,6.4196,48581,0
2007-11-21,6.3922,6.4405,6.3783,6.3922,13053,0
2007-11-23,6.3783,6.4678,6.3646,6.3646,9568,0
2007-11-26,6.3505,6.4405,6.33,6.4405,29148,0
2007-11-27,6.413,6.4196,6.2888,6.3581,48439,0
2007-11-28,6.3441,6.5304,6.3097,6.482,71207,0
2007-11-29,6.4956,6.5441,6.4474,6.4751,25520,0
2007-11-30,6.4541,6.6676,6.4474,6.592,61922,0
2007-12-03,6.5785,6.5856,6.5232,6.5856,19870,0
2007-12-04,6.4196,6.6128,6.4196,6.5441,26685,0
2007-12-05,6.5026,6.5508,6.482,6.4887,59892,0
2007-12-06,6.482,6.5577,6.4474,6.5096,46258,0
2007-12-07,6.5026,6.5232,6.4335,6.4335,55401,0
2007-12-10,6.4335,6.482,6.4196,6.4474,34219,0
2007-12-11,6.4956,6.5026,6.4474,6.5026,36114,0
2007-12-12,6.4541,6.6194,6.4541,6.5642,58731,0
2007-12-13,6.5785,6.5785,6.5162,6.5162,46990,0
2007-12-14,6.4751,6.5441,6.4751,6.482,9568,0
2007-12-17,6.4405,6.4956,6.3783,6.413,35961,0
2007-12-18,6.3922,6.5441,6.3922,6.4887,33498,0
2007-12-19,6.5785,6.5785,6.3581,6.3581,48879,0
2007-12-20,6.3505,6.4269,6.3441,6.3783,41038,0
2007-12-21,6.3715,6.6059,6.3097,6.3233,116599,0
2007-12-24,6.3233,6.3441,6.3097,6.3233,26684,0
2007-12-26,6.3162,6.3922,6.3162,6.3581,47276,0
2007-12-27,6.3581,6.3987,6.3162,6.3581,26834,0
2007-12-28,6.3922,6.4678,6.3581,6.4611,30458,0
2007-12-31,6.5026,6.6128,6.4541,6.5991,80920,0
2008-01-02,6.5856,6.6543,6.5642,6.6475,22485,0
2008-01-03,6.6613,6.7853,6.6402,6.7299,18266,0
2008-01-04,6.7299,6.7711,6.6957,6.7299,10003,0
2008-01-07,6.7512,6.8265,6.7512,6.7711,28712,0
2008-01-08,6.7711,6.8201,6.7578,6.7643,30458,0
2008-01-09,6.7512,6.7853,6.7371,6.7578,8997,0
2008-01-10,6.7299,6.7992,6.7299,6.7643,8551,0
2008-01-11,6.7711,6.7711,6.7578,6.7711,18710,0
2008-01-14,6.7711,6.8265,6.7578,6.8201,37262,0
2008-01-15,6.8265,6.8747,6.7784,6.8201,31323,0
2008-01-16,6.7919,7.0267,6.7919,6.9786,37564,0
2008-01-17,6.9578,6.9851,6.8126,6.9578,41038,0
2008-01-18,6.9094,6.9578,6.8265,6.8404,52202,0
2008-01-22,6.7578,6.7853,6.5856,6.7853,30602,0
2008-01-23,6.8059,6.8955,6.7711,6.8679,26384,0
2008-01-24,6.8544,6.9094,6.8544,6.8955,12175,0
2008-01-25,6.8818,6.9025,6.8404,6.9025,15809,0
2008-01-28,6.9025,6.9438,6.8544,6.8544,14791,0
2008-01-29,6.8889,6.9712,6.8544,6.9644,40893,0
2008-01-30,6.9786,6.9992,6.9367,6.9921,20011,0
2008-01-31,7.0198,7.0676,6.9851,6.9851,9713,0
2008-02-01,7.0057,7.0057,6.9578,6.9578,16757,0
2008-02-04,6.9367,7.0128,6.9367,6.9851,11889,0
2008-02-05,7.0267,7.1028,7.0198,7.0676,29436,0
2008-02-06,7.0952,7.137,7.0405,7.0405,8265,0
2008-02-07,7.0405,7.0888,7.0405,7.0819,13492,0
2008-02-08,7.0952,7.0952,7.0267,7.0472,11605,0
2008-02-11,7.0472,7.0952,6.9992,6.9992,36545,0
2008-02-12,7.0267,7.0613,7.0267,7.0405,7536,0
2008-02-13,7.0748,7.0748,6.9367,6.9438,34151,0
2008-02-14,6.9094,6.9094,6.5712,6.5712,70363,0
2008-02-15,6.5712,6.5712,6.3505,6.5577,73089,0
2008-02-19,6.5856,6.6676,6.5856,6.6475,17252,0
2008-02-20,6.6475,6.6886,6.5856,6.5856,25235,0
2008-02-21,6.5856,6.5856,6.4678,6.4678,15085,0
2008-02-22,6.4474,6.4611,6.3922,6.4611,30458,0
2008-02-25,6.413,6.5232,6.413,6.5232,13341,0
2008-02-26,6.5232,6.5372,6.4335,6.4335,24038,0
2008-02-27,6.4335,6.5162,6.3856,6.4474,51191,0
2008-02-28,6.4541,6.4887,6.4474,6.4611,49738,0
2008-02-29,6.4611,6.4956,6.3856,6.4269,69976,0
2008-03-03,6.3987,6.6613,6.3987,6.627,148358,0
2008-03-04,6.6402,6.6402,6.5577,6.5712,26684,0
2008-03-05,6.5304,6.592,6.5026,6.5096,17981,0
2008-03-06,6.4956,6.5232,6.3783,6.4196,12175,0
2008-03-07,6.33,6.4956,6.33,6.4956,37564,0
2008-03-10,6.4678,6.5372,6.4611,6.4611,34373,0
2008-03-11,6.4541,6.5162,6.4196,6.5096,15085,0
2008-03-12,6.5232,6.5304,6.4474,6.4887,15956,0
2008-03-13,6.4541,6.4678,6.4474,6.4678,1887,0
2008-03-14,6.4611,6.4751,6.413,6.4196,6511,0
2008-03-17,6.3783,6.3856,6.3097,6.3097,25087,0
2008-03-18,6.3505,6.3856,6.3441,6.3646,20301,0
2008-03-19,6.3783,6.3922,6.2957,6.3922,13341,0
2008-03-20,6.3505,6.3856,6.33,6.3856,6672,0
2008-03-24,6.3715,6.3922,6.3715,6.3922,1593,0
2008-03-25,6.4064,6.4196,6.4064,6.4196,5075,0
2008-03-26,6.4196,6.4405,6.3783,6.4335,15809,0
2008-03-27,6.4405,6.4474,6.3783,6.3783,23388,0
2008-03-28,6.3783,6.4405,6.3646,6.4269,17252,0
2008-03-31,6.3783,6.4064,6.3783,6.4064,14345,0
2008-04-01,6.4335,6.5441,6.4196,6.4956,35672,0
2008-04-02,6.5026,6.5304,6.4887,6.5026,12467,0
2008-04-03,6.5026,6.5232,6.4751,6.4751,10372,0
2008-04-04,6.4335,6.4474,6.4335,6.4335,4788,0
2008-04-07,6.4064,6.4678,6.3856,6.3922,39025,0
2008-04-08,6.3856,6.4269,6.3441,6.3646,23106,0
2008-04-09,6.3441,6.3922,6.337,6.3715,9426,0
2008-04-10,6.3441,6.4611,6.3441,6.4474,40531,0
2008-04-11,6.4269,6.4474,6.413,6.4474,8265,0
2008-04-14,6.4269,6.4269,6.413,6.4269,26535,0
2008-04-15,6.413,6.4405,6.3783,6.4269,16395,0
2008-04-16,6.3987,6.4474,6.3987,6.4196,14208,0
2008-04-17,6.4405,6.4474,6.3922,6.4405,26576,0
2008-04-18,6.4196,6.4678,6.4196,6.4474,5511,0
2008-04-21,6.4196,6.4751,6.4064,6.4751,10441,0
2008-04-22,6.4405,6.482,6.4405,6.4405,8002,0
2008-04-23,6.4335,6.5232,6.4335,6.5096,18266,0
2008-04-24,6.5232,6.5508,6.5162,6.5508,26535,0
2008-04-25,6.5508,6.5712,6.5441,6.5712,10480,0
2008-04-28,6.5232,6.6333,6.5232,6.5856,12550,0
2008-04-29,6.6194,6.6194,6.5577,6.5642,13497,0
2008-04-30,6.5856,6.5856,6.5096,6.5096,25608,0
2008-05-01,6.5304,6.6475,6.5304,6.6475,18202,0
2008-05-02,6.6059,6.6059,6.5577,6.5577,8824,0
2008-05-05,6.5577,6.627,6.5577,6.6194,5226,0
2008-05-06,6.6194,6.6475,6.6194,6.6402,12479,0
2008-05-07,6.6194,6.6475,6.5508,6.592,22290,0
2008-05-08,6.5712,6.6194,6.5712,6.5785,4636,0
2008-05-09,6.5096,6.5712,6.5096,6.5372,4206,0
2008-05-12,6.592,6.6059,6.5508,6.5785,27557,0
2008-05-13,6.5577,6.592,6.5441,6.592,11373,0
2008-05-14,6.5856,6.6059,6.5856,6.592,6880,0
2008-05-15,6.5577,6.5856,6.5441,6.5856,5059,0
2008-05-16,6.5856,6.5856,6.5441,6.5577,36147,0
2008-05-19,6.5508,6.592,6.5441,6.5642,20015,0
2008-05-20,6.592,6.5991,6.5508,6.5577,4599,0
2008-05-21,6.592,6.6059,6.5577,6.5991,6662,0
2008-05-22,6.592,6.6059,6.5712,6.5991,11873,0
2008-05-23,6.627,6.6543,6.6194,6.6543,11301,0
2008-05-27,6.6333,6.6543,6.5856,6.6128,21598,0
2008-05-28,6.5577,6.6676,6.5577,6.5785,21091,0
2008-05-29,6.5991,6.6059,6.5508,6.5785,8810,0
2008-05-30,6.5785,6.6059,6.5372,6.5441,28631,0
2008-06-02,6.592,6.592,6.5441,6.5785,25129,0
2008-06-03,6.5441,6.592,6.5372,6.592,15671,0
2008-06-04,6.5577,6.5856,6.5441,6.5577,14735,0
2008-06-05,6.5712,6.5712,6.5508,6.5642,10156,0
2008-06-06,6.5577,6.5856,6.5026,6.5642,34635,0
2008-06-09,6.5372,6.5508,6.5304,6.5372,17403,0
2008-06-10,6.5096,6.5441,6.5096,6.5372,11738,0
2008-06-11,6.4751,6.4751,6.4678,6.4751,10819,0
2008-06-12,6.4611,6.5508,6.413,6.4611,18526,0
2008-06-13,6.4474,6.4611,6.4064,6.413,23854,0
2008-06-16,6.4196,6.4887,6.4196,6.4751,19941,0
2008-06-17,6.4474,6.4751,6.413,6.4678,14097,0
2008-06-18,6.4956,6.4956,6.4064,6.4335,22331,0
2008-06-19,6.413,6.4474,6.4064,6.4064,22195,0
2008-06-20,6.4064,6.4064,6.3715,6.3715,42823,0
2008-06-23,6.3715,6.3987,6.3162,6.3233,27830,0
2008-06-24,6.3646,6.6059,6.3233,6.482,31361,0
2008-06-25,6.4405,6.4956,6.4405,6.4956,13196,0
2008-06-26,6.4956,6.4956,6.4611,6.4678,5075,0
2008-06-27,6.482,6.5508,6.4678,6.5508,24657,0
2008-06-30,6.5508,6.5577,6.5232,6.5372,10877,0
2008-07-01,6.5508,6.5856,6.5232,6.5304,44249,0
2008-07-02,6.5162,6.6059,6.5162,6.5372,9426,0
2008-07-03,6.5372,6.5372,6.413,6.4751,19546,0
2008-07-07,6.4474,6.5785,6.4474,6.5232,25955,0
2008-07-08,6.5232,6.5785,6.4887,6.5232,9715,0
2008-07-09,6.5162,6.5856,6.5162,6.5304,7123,0
2008-07-10,6.5856,6.627,6.5441,6.627,6997,0
2008-07-11,6.5577,6.6475,6.5162,6.5162,18489,0
2008-07-14,6.5162,6.6333,6.5026,6.5712,42417,0
2008-07-15,6.3505,6.5577,6.2614,6.5577,44947,0
2008-07-16,6.5026,6.7784,6.4474,6.6957,39746,0
2008-07-17,6.6613,6.8265,6.6613,6.8201,49961,0
2008-07-18,6.7784,6.8126,6.6543,6.6613,39596,0
2008-07-21,6.6613,6.6613,6.3162,6.5991,26633,0
2008-07-22,6.6059,6.6817,6.6059,6.6333,9021,0
2008-07-23,6.5712,6.6194,6.3922,6.5577,15141,0
2008-07-24,6.5577,6.5577,6.4678,6.4956,6966,0
2008-07-25,6.4335,6.5162,6.413,6.5162,6239,0
2008-07-28,6.4956,6.5508,6.4956,6.5508,1832,0
2008-07-29,6.5577,6.5785,6.5304,6.5785,12578,0
2008-07-30,6.5785,6.5856,6.5508,6.5508,6672,0
2008-07-31,6.5712,6.5785,6.4751,6.4751,21413,0
2008-08-01,6.4956,6.5096,6.4678,6.5096,18958,0
2008-08-04,6.4678,6.4678,6.4678,6.4678,279,0
2008-08-05,6.4956,6.4956,6.4887,6.4887,1012,0
2008-08-06,6.482,6.482,6.4678,6.4751,1298,0
2008-08-07,6.5162,6.5162,6.4611,6.4751,7352,0
2008-08-08,6.4405,6.482,6.4335,6.4611,9188,0
2008-08-11,6.4269,6.4541,6.4269,6.4405,10847,0
2008-08-12,6.4405,6.4541,6.4405,6.4541,562,0
2008-08-13,6.4405,6.4751,6.4269,6.4678,15949,0
2008-08-14,6.4335,6.4335,6.413,6.4269,12207,0
2008-08-15,6.413,6.4335,6.413,6.4335,1541,0
2008-08-18,6.413,6.4405,6.413,6.413,13177,0
2008-08-19,6.413,6.4196,6.3856,6.413,21831,0
2008-08-20,6.3856,6.3856,6.3441,6.3505,21685,0
2008-08-21,6.3233,6.3441,6.2747,6.3233,8411,0
2008-08-22,6.3025,6.3783,6.2957,6.3581,23101,0
2008-08-25,6.3783,6.3987,6.3783,6.3987,8122,0
2008-08-26,6.413,6.4751,6.413,6.4678,14999,0
2008-08-27,6.4887,6.5162,6.4887,6.5096,8014,0
2008-08-28,6.5304,6.5304,6.4751,6.482,8754,0
2008-08-29,6.5162,6.5162,6.4474,6.482,4379,0
2008-09-02,6.4956,6.5026,6.4405,6.4678,9503,0
2008-09-03,6.4474,6.4956,6.4269,6.4956,4786,0
2008-09-04,6.4956,6.5096,6.4541,6.5026,7541,0
2008-09-05,6.4405,6.5026,6.4196,6.4678,9139,0
2008-09-08,6.4474,6.4956,6.4405,6.4678,11175,0
2008-09-09,6.4474,6.4678,6.3581,6.3987,18284,0
2008-09-10,6.3581,6.3922,6.2888,6.3922,23494,0
2008-09-11,6.4064,6.4064,6.254,6.254,31502,0
2008-09-12,6.2405,6.254,6.1299,6.1715,32876,0
2008-09-15,6.1162,6.1441,6.1093,6.1162,3331,0
2008-09-16,6.2058,6.2058,5.951,5.9989,29213,0
2008-09-17,5.9644,5.9644,5.668,5.7578,125071,0
2008-09-18,5.7164,5.7164,5.2752,5.5304,47919,0
2008-09-19,5.5854,5.8612,5.5854,5.765,23323,0
2008-09-22,5.765,5.7784,5.696,5.7511,15657,0
2008-09-23,5.6614,5.7303,5.5515,5.606,17128,0
2008-09-24,5.5854,5.613,5.5854,5.613,4164,0
2008-09-25,5.5924,5.613,5.4683,5.5028,42166,0
2008-09-26,5.5028,5.5232,5.4475,5.5028,22369,0
2008-09-29,5.434,5.434,4.4339,5.0407,71637,0
2008-09-30,5.0476,5.1784,5.0476,5.1784,22830,0
2008-10-01,5.2474,5.4131,5.0407,5.4131,40647,0
2008-10-02,5.4406,5.4406,5.3924,5.3924,5511,0
2008-10-03,5.344,5.344,5.3098,5.3098,37855,0
2008-10-06,5.0546,5.0546,4.7098,4.8958,61282,0
2008-10-07,4.8958,4.9648,4.6543,4.7028,27322,0
2008-10-08,4.3032,4.73,4.2202,4.2754,89039,0
2008-10-09,4.2271,4.351,3.9857,3.9857,146418,0
2008-10-10,3.5166,3.9306,3.5166,3.7924,103362,0
2008-10-13,3.9995,4.979,3.9787,4.5166,82829,0
2008-10-14,5.3789,5.3789,4.6543,4.7239,107423,0
2008-10-15,4.7028,4.7028,4.4544,4.6269,40282,0
2008-10-16,4.5858,4.7581,4.5447,4.7239,24900,0
2008-10-17,4.7646,4.7921,4.6269,4.7439,53721,0
2008-10-20,4.7439,4.9855,4.7239,4.9855,42885,0
2008-10-21,4.8612,5.0337,4.8612,4.9441,14791,0
2008-10-22,4.951,4.9999,4.951,4.9648,9568,0
2008-10-23,4.9999,5.1094,4.9999,5.0268,12943,0
2008-10-24,4.7921,4.9374,4.7859,4.9374,15512,0
2008-10-27,4.9855,5.1235,4.9374,5.1235,53812,0
2008-10-28,5.1235,5.1299,4.992,5.1029,15747,0
2008-10-29,5.0683,5.1094,5.0407,5.1029,6966,0
2008-10-30,5.1165,5.158,5.1165,5.158,12078,0
2008-10-31,5.2133,5.2133,5.1165,5.1299,15051,0
2008-11-03,5.1299,5.2198,5.0407,5.0476,27023,0
2008-11-04,5.1714,5.1993,5.1165,5.1165,8840,0
2008-11-05,5.0888,5.2198,5.0683,5.1299,28031,0
2008-11-06,5.1299,5.1714,5.1165,5.1445,10877,0
2008-11-07,5.0816,5.2198,5.0816,5.2198,40557,0
2008-11-10,5.1927,5.2198,5.158,5.158,12765,0
2008-11-11,5.1714,5.2752,5.0888,5.2266,33249,0
2008-11-12,5.2266,5.2266,5.0476,5.1299,24657,0
2008-11-13,5.0683,5.0683,4.979,4.9855,9284,0
2008-11-14,4.9577,4.979,4.8958,4.9028,14501,0
2008-11-17,4.8889,4.8958,4.641,4.7028,60821,0
2008-11-18,4.6891,4.6891,4.4889,4.496,37262,0
2008-11-19,4.4544,4.4544,4.3094,4.4131,37262,0
2008-11-20,4.3785,4.448,4.1719,4.4131,53166,0
2008-11-21,4.3785,4.4889,4.1164,4.3094,91183,0
2008-11-24,4.2615,4.4752,4.2615,4.4752,60332,0
2008-11-25,4.4613,4.503,4.4613,4.4821,30382,0
2008-11-26,4.503,4.503,4.4407,4.4407,33647,0
2008-11-28,4.4889,4.4889,4.3577,4.3785,7423,0
2008-12-01,4.3994,4.3994,4.2964,4.3167,26114,0
2008-12-02,4.3444,4.3444,4.1788,4.3032,37084,0
2008-12-03,4.2409,4.2409,4.0066,4.1373,51273,0
2008-12-04,4.0548,4.1029,4.02,4.1029,18133,0
2008-12-05,4.0891,4.1029,4.0338,4.0682,41995,0
2008-12-08,4.0475,4.1788,4.0129,4.02,12467,0
2008-12-09,4.0618,4.1029,3.8958,4.0413,87402,0
2008-12-10,3.9995,3.9995,3.8825,3.9787,28742,0
2008-12-11,3.9371,3.9716,3.5717,3.6683,26264,0
2008-12-12,3.5859,3.7717,3.5859,3.6345,14585,0
2008-12-15,3.6345,3.6894,3.6202,3.6615,34994,0
2008-12-16,3.6345,3.6345,3.5236,3.5786,36547,0
2008-12-17,3.5786,3.8958,3.5786,3.7924,37627,0
2008-12-18,3.7996,3.9651,3.7996,3.9651,42890,0
2008-12-19,3.9995,4.1164,3.9995,4.1164,37884,0
2008-12-22,4.1029,4.2067,4.1029,4.1788,56568,0
2008-12-23,4.158,4.2271,4.158,4.2067,47688,0
2008-12-24,4.2409,4.2409,4.1373,4.2067,12241,0
2008-12-26,4.1651,4.2682,4.1651,4.2409,34967,0
2008-12-29,4.2409,4.4407,4.1719,4.2338,75513,0
2008-12-30,4.2615,4.2754,4.2067,4.2127,59793,0
2008-12-31,4.2409,4.2887,4.1788,4.2887,44082,0
2009-01-02,4.3372,4.4821,4.3372,4.4064,33726,0
2009-01-05,4.4407,4.5992,4.3994,4.5234,36902,0
2009-01-06,4.5302,4.6681,4.5302,4.6132,29148,0
2009-01-07,4.6062,4.6681,4.5783,4.5858,32267,0
2009-01-08,4.6681,4.7719,4.6681,4.7719,20789,0
2009-01-09,4.7921,4.9095,4.7921,4.8958,35894,0
2009-01-12,4.8889,4.9095,4.8682,4.8682,2754,0
2009-01-13,4.9374,4.992,4.8752,4.9028,23619,0
2009-01-14,4.8682,4.8752,4.7374,4.8201,23438,0
2009-01-15,4.848,4.9167,4.6891,4.9167,20011,0
2009-01-16,4.8889,4.9648,4.8889,4.9648,9674,0
2009-01-20,4.992,4.992,4.9167,4.9167,40280,0
2009-01-21,4.9648,4.979,4.8752,4.8889,15707,0
2009-01-22,4.8752,4.9374,4.813,4.8407,24186,0
2009-01-23,4.8338,4.9577,4.7995,4.9167,14211,0
2009-01-26,4.9717,4.9999,4.8612,4.8612,22469,0
2009-01-27,4.8612,5.0129,4.8612,5.0129,26531,0
2009-01-28,4.9999,5.0683,4.9441,4.9855,45654,0
2009-01-29,4.9441,4.9855,4.9374,4.9577,11616,0
2009-01-30,4.979,4.992,4.9648,4.9717,16071,0
2009-02-02,5.0201,5.0611,4.9374,4.951,69921,0
2009-02-03,4.9441,5.0961,4.9441,5.0755,40789,0
2009-02-04,5.0961,5.1855,5.0961,5.1299,18709,0
2009-02-05,5.1784,5.1784,5.1094,5.151,9763,0
2009-02-06,5.1371,5.1927,5.0888,5.1714,25122,0
2009-02-09,5.1299,5.1993,5.1029,5.1371,20667,0
2009-02-10,5.1371,5.151,5.1165,5.1371,10734,0
2009-02-11,5.1299,5.1927,5.1094,5.1927,19970,0
2009-02-12,5.1784,5.2061,5.1235,5.2061,41639,0
2009-02-13,5.2133,5.2133,5.1714,5.1784,3174,0
2009-02-17,5.1784,5.2061,4.9167,4.9648,37550,0
2009-02-18,4.9717,4.9855,4.8958,4.9577,23925,0
2009-02-19,4.9374,4.951,4.9095,4.9095,11102,0
2009-02-20,4.8958,4.8958,4.6269,4.7239,59928,0
2009-02-23,4.6681,4.7374,4.5447,4.5719,31493,0
2009-02-24,4.5447,4.7995,4.4821,4.7995,36079,0
2009-02-25,4.8267,4.9305,4.8267,4.9305,25522,0
2009-02-26,4.9305,5.0201,4.9305,4.9999,32085,0
2009-02-27,5.0062,5.0062,4.9305,4.9717,7783,0
2009-03-02,4.951,4.9577,4.8338,4.8958,34568,0
2009-03-03,4.8338,4.9235,4.7859,4.7859,11394,0
2009-03-04,4.7646,4.8889,4.7646,4.8267,7130,0
2009-03-05,4.7581,4.8889,4.7581,4.7581,21563,0
2009-03-06,4.7028,4.7646,4.7028,4.7581,2933,0
2009-03-09,4.6477,4.7028,4.5927,4.6957,16011,0
2009-03-10,4.6957,4.7581,4.6891,4.73,29113,0
2009-03-11,4.7159,4.7787,4.6477,4.6751,11002,0
2009-03-12,4.7098,4.7511,4.6957,4.7511,12399,0
2009-03-13,4.7787,4.8267,4.7374,4.8201,7797,0
2009-03-16,4.8752,4.8822,4.7719,4.8338,21813,0
2009-03-17,4.7787,4.8543,4.73,4.8338,12916,0
2009-03-18,4.7646,4.8958,4.7646,4.8958,11889,0
2009-03-19,4.8752,4.9095,4.813,4.813,6458,0
2009-03-20,4.7921,4.8958,4.7921,4.8822,3912,0
2009-03-23,4.9235,4.9305,4.8752,4.9305,18593,0
2009-03-24,4.8267,4.9305,4.8267,4.8958,9201,0
2009-03-25,4.9305,4.9648,4.9305,4.9648,30264,0
2009-03-26,4.9717,4.9999,4.9441,4.9441,4075,0
2009-03-27,4.992,4.992,4.9441,4.979,13113,0
2009-03-30,4.9305,4.9999,4.9305,4.9374,20892,0
2009-03-31,5.0407,5.0407,4.8612,4.9855,38948,0
2009-04-01,5.0268,5.0683,5.0062,5.0546,11691,0
2009-04-02,5.0816,5.165,5.0201,5.0201,35127,0
2009-04-03,5.0201,5.0546,4.9717,5.0546,43893,0
2009-04-06,5.0961,5.0961,5.0755,5.0961,8704,0
2009-04-07,5.1094,5.1299,5.0062,5.1299,29924,0
2009-04-08,5.1029,5.165,5.0888,5.165,22366,0
2009-04-09,5.1927,5.2198,5.1029,5.158,4928,0
2009-04-13,5.1714,5.1714,5.0062,5.0755,19504,0
2009-04-14,5.1714,5.1714,5.0062,5.0961,27561,0
2009-04-15,5.1235,5.1714,5.0337,5.1714,14647,0
2009-04-16,5.1371,5.2198,5.1371,5.1714,3704,0
2009-04-17,5.2407,5.2821,5.2407,5.2821,2320,0
2009-04-20,5.2133,5.2544,5.1714,5.2337,18155,0
2009-04-21,5.2407,5.2957,5.2407,5.2821,8380,0
2009-04-22,5.3098,5.3513,5.3027,5.3098,9777,0
2009-04-23,5.3098,5.344,5.3027,5.3163,5197,0
2009-04-24,5.358,5.358,5.2407,5.344,20738,0
2009-04-27,5.358,5.358,5.2407,5.3098,10664,0
2009-04-28,5.3098,5.3098,5.2337,5.2407,29830,0
2009-04-29,5.2407,5.2957,5.2407,5.2616,16058,0
2009-04-30,5.3375,5.3644,5.2752,5.344,18796,0
2009-05-01,5.3716,5.4265,5.358,5.4265,23213,0
2009-05-04,5.4198,5.482,5.4198,5.4265,19870,0
2009-05-05,5.4265,5.482,5.4265,5.4475,6239,0
2009-05-06,5.4475,5.482,5.4475,5.482,33176,0
2009-05-07,5.4955,5.4955,5.4475,5.489,8133,0
2009-05-08,5.5164,5.5304,5.4955,5.4955,6966,0
2009-05-11,5.489,5.489,5.4406,5.489,4568,0
2009-05-12,5.489,5.558,5.489,5.5028,5226,0
2009-05-13,5.5515,5.6406,5.489,5.489,20414,0
2009-05-14,5.482,5.5515,5.4131,5.5515,14576,0
2009-05-15,5.5515,5.668,5.5515,5.5924,20393,0
2009-05-18,5.6545,5.8472,5.5854,5.7921,37876,0
2009-05-19,5.7578,5.8337,5.7231,5.7231,14527,0
2009-05-20,5.7231,5.7578,5.6889,5.7578,30415,0
2009-05-21,5.8197,5.8197,5.6614,5.6614,17774,0
2009-05-22,5.7231,5.7511,5.6545,5.6545,22961,0
2009-05-26,5.5716,5.6545,5.5716,5.6201,10441,0
2009-05-27,5.6267,5.668,5.6267,5.6545,12300,0
2009-05-28,5.6545,5.6614,5.6201,5.6406,17211,0
2009-05-29,5.6475,5.6545,5.6201,5.6406,15032,0
2009-06-01,5.6201,5.7372,5.6201,5.668,26004,0
2009-06-02,5.6545,5.813,5.6201,5.6267,16099,0
2009-06-03,5.6201,5.7578,5.5924,5.6748,41083,0
2009-06-04,5.6545,5.7095,5.6267,5.6475,15085,0
2009-06-05,5.7095,5.7095,5.6267,5.6337,5511,0
2009-06-08,5.6889,5.7231,5.6267,5.6748,8840,0
2009-06-09,5.7439,5.7439,5.696,5.696,12569,0
2009-06-10,5.6545,5.696,5.6267,5.6267,13056,0
2009-06-11,5.613,5.7578,5.613,5.6267,18023,0
2009-06-12,5.6267,5.6267,5.5515,5.5515,22042,0
2009-06-15,5.5439,5.5784,5.5164,5.5232,14741,0
2009-06-16,5.5164,5.6337,5.5164,5.5784,10156,0
2009-06-17,5.5784,5.6267,5.5784,5.5854,10186,0
2009-06-18,5.5854,5.5989,5.5515,5.5515,13196,0
2009-06-19,5.537,5.5646,5.5304,5.5646,2469,0
2009-06-22,5.606,5.613,5.537,5.5439,2702,0
2009-06-23,5.606,5.6267,5.5232,5.5232,17545,0
2009-06-24,5.5515,5.5716,5.5515,5.5515,2027,0
2009-06-25,5.606,5.613,5.5716,5.5854,7106,0
2009-06-26,5.6337,5.6337,5.5716,5.5716,1298,0
2009-06-29,5.6406,5.6406,5.5716,5.6201,18899,0
2009-06-30,5.6406,5.6475,5.5924,5.5924,6618,0
2009-07-01,5.6545,5.6822,5.606,5.6614,4983,0
2009-07-02,5.606,5.7164,5.5924,5.6889,22863,0
2009-07-06,5.5989,5.668,5.5989,5.5989,9323,0
2009-07-07,5.5989,5.6545,5.5989,5.6545,4059,0
2009-07-08,5.613,5.7303,5.613,5.6475,8704,0
2009-07-09,5.6337,5.6889,5.5989,5.6614,19691,0
2009-07-10,5.6475,5.7231,5.6475,5.668,11693,0
2009-07-13,5.6748,5.6748,5.6475,5.6475,19006,0
2009-07-14,5.6614,5.6889,5.6545,5.6545,3332,0
2009-07-15,5.6545,5.7164,5.6545,5.6889,17879,0
2009-07-16,5.668,5.7303,5.668,5.7095,8182,0
2009-07-17,5.6822,5.6889,5.6475,5.6475,16966,0
2009-07-20,5.6545,5.6889,5.6545,5.6889,19463,0
2009-07-21,5.6614,5.6889,5.6614,5.6889,11732,0
2009-07-22,5.6889,5.7303,5.6748,5.6889,18367,0
2009-07-23,5.6748,5.8337,5.6748,5.8264,14372,0
2009-07-24,5.7578,5.8472,5.7578,5.8264,17946,0
2009-07-27,5.7578,5.813,5.7578,5.7714,10157,0
2009-07-28,5.7714,5.8406,5.7714,5.813,12459,0
2009-07-29,5.8264,5.8679,5.813,5.8337,11535,0
2009-07-30,5.8337,5.9097,5.8337,5.8612,6930,0
2009-07-31,5.9644,6.0063,5.9097,6.0063,22957,0
2009-08-03,6.0126,6.0612,5.951,6.0473,22662,0
2009-08-04,6.0473,6.0612,6.0409,6.0409,16598,0
2009-08-05,5.9097,6.0126,5.9097,5.9305,21320,0
2009-08-06,5.8264,5.9854,5.8264,5.9716,10806,0
2009-08-07,5.9989,6.103,5.9716,6.02,17037,0
2009-08-10,5.951,6.0063,5.9305,6.0063,38213,0
2009-08-11,5.958,6.0126,5.9441,6.0126,38792,0
2009-08-12,5.9441,6.068,5.9441,6.068,60741,0
2009-08-13,5.9989,5.9989,5.9305,5.951,38358,0
2009-08-14,5.9305,5.9368,5.8472,5.8548,31033,0
2009-08-17,5.813,5.9783,5.7784,5.8061,34130,0
2009-08-18,5.8197,5.8679,5.7856,5.8612,56554,0
2009-08-19,5.8548,5.896,5.8061,5.8889,50149,0
2009-08-20,5.8817,5.9233,5.8817,5.9233,9568,0
2009-08-21,5.9164,5.958,5.9164,5.9441,6672,0
2009-08-24,5.9441,6.0063,5.9441,6.0063,9663,0
2009-08-25,5.9783,5.9854,5.958,5.9716,26395,0
2009-08-26,5.9989,6.0337,5.9925,5.9925,18273,0
2009-08-27,5.9854,6.0337,5.9644,6.0337,15299,0
2009-08-28,6.0337,6.068,6.02,6.0547,10935,0
2009-08-31,6.1651,6.1651,6.02,6.0547,28338,0
2009-09-01,6.0063,6.1441,6.0063,6.1441,26760,0
2009-09-02,6.2336,6.2336,6.0473,6.1162,23584,0
2009-09-03,6.0956,6.1993,6.0956,6.1441,29870,0
2009-09-04,6.1651,6.2818,6.1576,6.2405,19704,0
2009-09-08,6.3441,6.3505,6.3025,6.337,22391,0
2009-09-09,6.3097,6.3581,6.2058,6.2957,44445,0
2009-09-10,6.2614,6.2614,6.2129,6.2199,15372,0
2009-09-11,6.2199,6.2681,6.1921,6.254,23431,0
2009-09-14,6.2199,6.2681,6.2129,6.2681,8008,0
2009-09-15,6.2681,6.2888,6.2264,6.2747,15144,0
2009-09-16,6.2614,6.3025,6.2476,6.3025,13378,0
2009-09-17,6.3233,6.3233,6.2747,6.3097,14936,0
2009-09-18,6.2747,6.3233,6.2747,6.2957,35595,0
2009-09-21,6.2888,6.3097,6.2888,6.3097,9242,0
2009-09-22,6.2888,6.3233,6.2681,6.2888,48664,0
2009-09-23,6.2747,6.3097,6.2747,6.3097,4834,0
2009-09-24,6.2888,6.3162,6.2747,6.3162,27225,0
2009-09-25,6.3097,6.337,6.3097,6.3233,27693,0
2009-09-28,6.3097,6.3233,6.2681,6.2957,21995,0
2009-09-29,6.2747,6.3441,6.2747,6.3441,51261,0
2009-09-30,6.3441,6.3783,6.3097,6.3646,18475,0
2009-10-01,6.3783,6.4335,6.3505,6.4335,27010,0
2009-10-02,6.3922,6.4335,6.3783,6.4196,24988,0
2009-10-05,6.4196,6.5232,6.3646,6.4405,35230,0
2009-10-06,6.4335,6.5508,6.3715,6.5026,53547,0
2009-10-07,6.5304,6.5991,6.5026,6.5441,24951,0
2009-10-08,6.5026,6.627,6.4474,6.5304,34324,0
2009-10-09,6.5162,6.5162,6.3441,6.3441,51847,0
2009-10-12,6.413,6.413,6.1371,6.1853,84812,0
2009-10-13,6.1715,6.3646,6.1715,6.2199,49964,0
2009-10-14,6.33,6.33,6.1651,6.1651,31102,0
2009-10-15,6.1853,6.1921,5.8264,5.9716,115792,0
2009-10-16,6.0063,6.0473,5.9716,6.0473,30209,0
2009-10-19,6.0956,6.1853,6.0956,6.1651,40939,0
2009-10-20,6.2264,6.254,6.0886,6.2336,31170,0
2009-10-21,6.2681,6.2681,6.1993,6.1993,19561,0
2009-10-22,6.2264,6.2405,6.1299,6.2336,20958,0
2009-10-23,6.2747,6.2747,6.1993,6.2058,16543,0
2009-10-26,6.2614,6.2614,6.1715,6.2058,18773,0
2009-10-27,6.2058,6.3097,6.1715,6.2336,32585,0
2009-10-28,6.3025,6.3025,6.1993,6.1993,25475,0
2009-10-29,6.2336,6.2336,6.1371,6.1853,33267,0
2009-10-30,6.254,6.2681,6.1508,6.1508,41790,0
2009-11-02,6.2614,6.2957,6.1715,6.2957,33667,0
2009-11-03,6.33,6.33,6.2058,6.2058,11786,0
2009-11-04,6.3097,6.3097,6.1715,6.1715,33588,0
2009-11-05,6.1441,6.2264,6.1371,6.2129,24612,0
2009-11-06,6.2058,6.2264,6.1651,6.1993,12844,0
2009-11-09,6.1715,6.2199,6.1715,6.2199,31563,0
2009-11-10,6.2264,6.3162,6.1508,6.2199,76841,0
2009-11-11,6.2058,6.2681,6.2058,6.2129,22488,0
2009-11-12,6.2336,6.2957,6.1093,6.1853,111330,0
2009-11-13,6.2681,6.2681,6.0956,6.1093,40026,0
2009-11-16,6.1576,6.1783,6.1093,6.1783,9735,0
2009-11-17,6.1853,6.2058,6.1783,6.2058,7258,0
2009-11-18,6.2476,6.2476,6.1993,6.2336,10877,0
2009-11-19,6.1299,6.1853,6.103,6.1576,15532,0
2009-11-20,6.1853,6.2058,6.1576,6.1993,10251,0
2009-11-23,6.2058,6.2681,6.1651,6.2405,15380,0
2009-11-24,6.2681,6.2681,6.1651,6.1921,47289,0
2009-11-25,6.2199,6.2199,6.1853,6.2058,12092,0
2009-11-27,6.1853,6.2058,6.1853,6.2058,6239,0
2009-11-30,6.2199,6.2614,6.2058,6.2614,36480,0
2009-12-01,6.2476,6.2957,6.2058,6.2888,33276,0
2009-12-02,6.2888,6.3097,6.2747,6.3025,18224,0
2009-12-03,6.3097,6.3097,6.2888,6.3097,10822,0
2009-12-04,6.3097,6.3441,6.3097,6.3097,35107,0
2009-12-07,6.337,6.3441,6.2747,6.337,22272,0
2009-12-08,6.337,6.337,6.2405,6.2405,20204,0
2009-12-09,6.2264,6.2888,6.2264,6.2405,20200,0
2009-12-10,6.2747,6.2957,6.2264,6.2405,40973,0
2009-12-11,6.2747,6.2747,6.1853,6.1853,30981,0
2009-12-14,6.254,6.2681,6.2199,6.2199,48247,0
2009-12-15,6.2199,6.254,6.1783,6.1783,18211,0
2009-12-16,6.2199,6.2476,6.1921,6.1921,12550,0
2009-12-17,6.2336,6.2747,6.1921,6.1921,27010,0
2009-12-18,6.2818,6.2818,6.2058,6.2476,28033,0
2009-12-21,6.3097,6.3097,6.2476,6.2476,14936,0
2009-12-22,6.2818,6.2818,6.2199,6.2681,16571,0
2009-12-23,6.2747,6.3646,6.2747,6.3441,48760,0
2009-12-24,6.3441,6.3581,6.3441,6.3441,6573,0
2009-12-28,6.3581,6.4335,6.3097,6.4064,42519,0
2009-12-29,6.3783,6.3783,6.3025,6.33,22772,0
2009-12-30,6.3505,6.3783,6.3025,6.3505,26578,0
2009-12-31,6.4474,6.4474,6.3856,6.3856,11674,0
2010-01-04,6.4064,6.482,6.3856,6.4474,39319,0
2010-01-05,6.4678,6.4678,6.4196,6.4405,12648,0
2010-01-06,6.4678,6.4678,6.4269,6.4269,21125,0
2010-01-07,6.4956,6.5162,6.4474,6.5096,18802,0
2010-01-08,6.5096,6.5232,6.4956,6.4956,10586,0
2010-01-11,6.5642,6.5642,6.482,6.482,28076,0
2010-01-12,6.4405,6.4474,6.413,6.4196,7793,0
2010-01-13,6.4196,6.4611,6.4196,6.4196,15184,0
2010-01-14,6.4611,6.4611,6.4196,6.4196,13938,0
2010-01-15,6.4196,6.4678,6.4196,6.4678,11271,0
2010-01-19,6.4751,6.4751,6.4196,6.4196,25471,0
2010-01-20,6.4269,6.4887,6.4196,6.4887,28969,0
2010-01-21,6.4335,6.4956,6.4269,6.4335,27657,0
2010-01-22,6.4335,6.482,6.4335,6.4751,9012,0
2010-01-25,6.4751,6.5232,6.4541,6.4541,13915,0
2010-01-26,6.4956,6.4956,6.4269,6.482,17168,0
2010-01-27,6.482,6.4956,6.4474,6.4474,16678,0
2010-01-28,6.4541,6.4541,6.4196,6.4196,19969,0
2010-01-29,6.4611,6.482,6.4335,6.4335,23752,0
2010-02-01,6.4611,6.4611,6.413,6.413,65843,0
2010-02-02,6.413,6.4541,6.413,6.4541,65244,0
2010-02-03,6.4541,6.4678,6.413,6.4678,27579,0
2010-02-04,6.4474,6.4678,6.4269,6.4269,28944,0
2010-02-05,6.4335,6.4474,6.3715,6.4405,42899,0
2010-02-08,6.4474,6.5026,6.4474,6.482,24819,0
2010-02-09,6.4474,6.4611,6.4196,6.4405,31351,0
2010-02-10,6.4196,6.4269,6.4196,6.4269,4206,0
2010-02-11,6.4196,6.4269,6.3783,6.4269,30746,0
2010-02-12,6.4064,6.4405,6.3987,6.413,17385,0
2010-02-16,6.4335,6.4541,6.3783,6.4405,14647,0
2010-02-17,6.4064,6.4751,6.3987,6.4335,24276,0
2010-02-18,6.413,6.4335,6.3922,6.413,16849,0
2010-02-19,6.3715,6.4196,6.3097,6.3783,34713,0
2010-02-22,6.3505,6.3715,6.2888,6.3097,18226,0
2010-02-23,6.2888,6.3505,6.2476,6.3441,11657,0
2010-02-24,6.3441,6.4064,6.3441,6.3856,7700,0
2010-02-25,6.3646,6.4335,6.3646,6.413,23133,0
2010-02-26,6.4405,6.4405,6.3783,6.4335,35619,0
2010-03-01,6.413,6.4678,6.3987,6.4678,41017,0
2010-03-02,6.4474,6.4678,6.4269,6.4269,22005,0
2010-03-03,6.4474,6.4678,6.4196,6.4541,20738,0
2010-03-04,6.4335,6.4751,6.4269,6.4678,17330,0
2010-03-05,6.4611,6.4678,6.4611,6.4678,3534,0
2010-03-08,6.482,6.4956,6.4678,6.482,25957,0
2010-03-09,6.4196,6.4474,6.3922,6.4269,41240,0
2010-03-10,6.4335,6.4541,6.4335,6.4541,16400,0
2010-03-11,6.4196,6.4474,6.3856,6.413,45695,0
2010-03-12,6.3856,6.413,6.3783,6.3783,74255,0
2010-03-15,6.3987,6.4196,6.3987,6.3987,7959,0
2010-03-16,6.4064,6.4064,6.3646,6.4064,18626,0
2010-03-17,6.4064,6.4405,6.3856,6.4196,79772,0
2010-03-18,6.3856,6.4611,6.3856,6.4611,25534,0
2010-03-19,6.4474,6.4611,6.4335,6.4611,27450,0
2010-03-22,6.4611,6.5026,6.4474,6.4956,28759,0
2010-03-23,6.4678,6.5372,6.4541,6.4611,106420,0
2010-03-24,6.4611,6.5508,6.4611,6.5096,144833,0
2010-03-25,6.5162,6.5577,6.4956,6.5026,12604,0
2010-03-26,6.5026,6.5441,6.4956,6.5096,17304,0
2010-03-29,6.5162,6.5508,6.4956,6.5304,29106,0
2010-03-30,6.5096,6.5372,6.4751,6.4956,36221,0
2010-03-31,6.5304,6.5577,6.4678,6.5508,19588,0
2010-04-01,6.482,6.5441,6.482,6.5096,18614,0
2010-04-05,6.4956,6.5712,6.482,6.5508,22169,0
2010-04-06,6.5508,6.5577,6.5026,6.5508,36154,0
2010-04-07,6.5162,6.5642,6.482,6.5162,32945,0
2010-04-08,6.5026,6.5712,6.5026,6.5712,24952,0
2010-04-09,6.5577,6.592,6.5577,6.592,16218,0
2010-04-12,6.482,6.5508,6.4678,6.5441,50170,0
2010-04-13,6.5441,6.5508,6.4887,6.5026,19287,0
2010-04-14,6.4956,6.5372,6.4887,6.4887,16111,0
2010-04-15,6.4887,6.5232,6.4887,6.4956,10689,0
2010-04-16,6.5304,6.5441,6.5026,6.5372,13280,0
2010-04-19,6.5026,6.5642,6.4956,6.5372,39738,0
2010-04-20,6.5642,6.592,6.5372,6.592,9860,0
2010-04-21,6.5577,6.6333,6.5577,6.5785,16981,0
2010-04-22,6.5991,6.6128,6.5642,6.5642,15135,0
2010-04-23,6.598,6.6539,6.5562,6.598,24947,0
2010-04-26,6.6333,6.6676,6.6128,6.6475,8810,0
2010-04-27,6.6613,6.6886,6.6194,6.6886,18195,0
2010-04-28,6.7161,6.7711,6.6886,6.6886,29720,0
2010-04-29,6.7093,6.7233,6.6613,6.7027,22513,0
2010-04-30,6.7371,6.744,6.6751,6.6957,18962,0
2010-05-03,6.7233,6.7371,6.6751,6.6751,8812,0
2010-05-04,6.7027,6.7027,6.6613,6.7027,38677,0
2010-05-05,6.6817,6.7027,6.6817,6.7027,8563,0
2010-05-06,6.6817,6.7027,6.3922,6.4956,42401,0
2010-05-07,6.4335,6.6543,6.4064,6.4887,35947,0
2010-05-10,6.5304,6.6333,6.5304,6.5577,22471,0
2010-05-11,6.5508,6.6543,6.5232,6.6194,37674,0
2010-05-12,6.6751,6.6817,6.6128,6.627,13344,0
2010-05-13,6.6333,6.6333,6.5785,6.6333,6213,0
2010-05-14,6.6543,6.6543,6.5232,6.5642,42126,0
2010-05-17,6.5856,6.6128,6.4611,6.4751,27046,0
2010-05-18,6.5441,6.5508,6.5232,6.5441,15671,0
2010-05-19,6.5785,6.5856,6.5026,6.5508,17693,0
2010-05-20,6.5508,6.5508,6.3715,6.413,47856,0
2010-05-21,6.3505,6.4751,6.3505,6.3987,28115,0
2010-05-24,6.4269,6.4887,6.3987,6.482,21855,0
2010-05-25,6.4751,6.482,6.3922,6.4335,25976,0
2010-05-26,6.4474,6.5508,6.4474,6.4678,25091,0
2010-05-27,6.5372,6.5508,6.4678,6.482,15348,0
2010-05-28,6.5508,6.5856,6.5096,6.5785,23519,0
2010-06-01,6.5372,6.6333,6.5372,6.6194,28020,0
2010-06-02,6.6543,6.6886,6.5712,6.6886,23008,0
2010-06-03,6.6613,6.6886,6.6475,6.6543,13384,0
2010-06-04,6.6543,6.6886,6.6543,6.6886,10710,0
2010-06-07,6.6676,6.7027,6.5856,6.5856,36577,0
2010-06-08,6.5508,6.5712,6.4956,6.5026,20637,0
2010-06-09,6.5508,6.5785,6.5026,6.5162,29436,0
2010-06-10,6.4956,6.5508,6.4678,6.4751,38839,0
2010-06-11,6.4956,6.5372,6.4474,6.5096,20196,0
2010-06-14,6.5304,6.5508,6.4405,6.4405,24121,0
2010-06-15,6.4751,6.5304,6.4405,6.4405,34083,0
2010-06-16,6.413,6.5162,6.413,6.482,38306,0
2010-06-17,6.5096,6.5508,6.4541,6.4541,51027,0
2010-06-18,6.4887,6.5372,6.4541,6.5026,33633,0
2010-06-21,6.5232,6.5232,6.4611,6.4887,24390,0
2010-06-22,6.4751,6.5304,6.4678,6.4751,38688,0
2010-06-23,6.4956,6.5026,6.4335,6.482,53640,0
2010-06-24,6.4611,6.4887,6.4196,6.4196,44849,0
2010-06-25,6.4541,6.482,6.4335,6.4474,34675,0
2010-06-28,6.4751,6.5232,6.4541,6.5232,38517,0
2010-06-29,6.482,6.5232,6.4751,6.5232,16685,0
2010-06-30,6.5421,6.5564,6.507,6.535,16418,0
2010-07-01,6.5577,6.592,6.5372,6.5856,24526,0
2010-07-02,6.5785,6.5785,6.5441,6.5642,14389,0
2010-07-06,6.5441,6.6194,6.5441,6.5642,37201,0
2010-07-07,6.5991,6.5991,6.5577,6.5577,30737,0
2010-07-08,6.5785,6.6128,6.5577,6.6128,21661,0
2010-07-09,6.6128,6.6543,6.6059,6.6475,40222,0
2010-07-12,6.627,6.627,6.5712,6.5712,19775,0
2010-07-13,6.627,6.6333,6.5856,6.5991,15061,0
2010-07-14,6.6194,6.6402,6.5856,6.5856,14833,0
2010-07-15,6.6128,6.6333,6.6059,6.6333,12948,0
2010-07-16,6.6402,6.6402,6.592,6.6059,10588,0
2010-07-19,6.6543,6.6613,6.5856,6.6613,18247,0
2010-07-20,6.6613,6.7027,6.6333,6.6817,20743,0
2010-07-21,6.7512,6.7512,6.6886,6.6886,43967,0
2010-07-22,6.7512,6.8126,6.6886,6.7578,39244,0
2010-07-23,6.7992,6.8126,6.7093,6.7161,36169,0
2010-07-26,6.7512,6.7853,6.7299,6.7578,19434,0
2010-07-27,6.7578,6.7711,6.7161,6.744,15971,0
2010-07-28,6.7784,6.8059,6.7784,6.7992,9760,0
2010-07-29,6.7992,6.8265,6.7711,6.7919,23287,0
2010-07-30,6.8265,6.861,6.7161,6.8265,30574,0
2010-08-02,6.8126,6.8473,6.7853,6.7992,23344,0
2010-08-03,6.7853,6.8201,6.7161,6.7371,50178,0
2010-08-04,6.7643,6.7992,6.7161,6.7784,46821,0
2010-08-05,6.7853,6.8126,6.7784,6.8059,17728,0
2010-08-06,6.8334,6.8473,6.7992,6.8473,16317,0
2010-08-09,6.8544,6.861,6.8265,6.861,44086,0
2010-08-10,6.8747,6.8747,6.7161,6.7578,89407,0
2010-08-11,6.7711,6.7992,6.7711,6.7992,6686,0
2010-08-12,6.7643,6.8126,6.744,6.7992,22472,0
2010-08-13,6.8334,6.8334,6.7919,6.7919,18012,0
2010-08-16,6.8265,6.861,6.8265,6.8265,23341,0
2010-08-17,6.8818,6.8818,6.8265,6.8404,32571,0
2010-08-18,6.861,6.8679,6.7992,6.7992,21929,0
2010-08-19,6.8679,6.8679,6.8404,6.8404,14936,0
2010-08-20,6.8404,6.8747,6.7643,6.8126,35542,0
2010-08-23,6.8334,6.8747,6.8334,6.8747,10241,0
2010-08-24,6.8679,6.8747,6.8404,6.8747,23614,0
2010-08-25,6.861,6.9025,6.7919,6.9025,37835,0
2010-08-26,6.923,6.9644,6.8818,6.8955,25458,0
2010-08-27,6.9302,6.9302,6.861,6.8747,28447,0
2010-08-30,6.9094,6.951,6.9094,6.951,21077,0
2010-08-31,6.9584,7.0434,6.9584,6.9724,28274,0
2010-09-01,6.9644,6.9644,6.9302,6.9438,16231,0
2010-09-02,6.9161,6.9644,6.9161,6.9578,22566,0
2010-09-03,6.9644,6.9712,6.861,6.8679,37990,0
2010-09-07,6.9025,6.9367,6.8955,6.8955,14824,0
2010-09-08,6.9438,6.9786,6.9367,6.9712,29045,0
2010-09-09,6.9992,7.0676,6.9992,7.0676,27487,0
2010-09-10,7.0542,7.13,6.9578,7.0128,40129,0
2010-09-13,6.9438,6.9644,6.9161,6.9302,30563,0
2010-09-14,6.9921,7.0057,6.9367,6.9712,17456,0
2010-09-15,6.9025,6.951,6.8126,6.8126,42015,0
2010-09-16,6.8544,6.861,6.744,6.744,40208,0
2010-09-17,6.7711,6.8404,6.744,6.8404,20538,0
2010-09-20,6.861,6.8747,6.8404,6.8544,15673,0
2010-09-21,6.8955,6.951,6.8679,6.8679,22726,0
2010-09-22,6.9094,6.9367,6.8404,6.8404,14739,0
2010-09-23,6.8265,6.8955,6.8126,6.8126,20401,0
2010-09-24,6.8265,6.8747,6.7919,6.8334,18098,0
2010-09-27,6.7992,6.8679,6.7919,6.8265,18211,0
2010-09-28,6.8334,6.861,6.7853,6.8473,12253,0
2010-09-29,6.8265,6.9094,6.7992,6.9094,11396,0
2010-09-30,6.912,6.9398,6.7863,6.8838,31151,0
2010-10-01,6.8334,6.8747,6.7784,6.8747,29447,0
2010-10-04,6.8747,6.8747,6.8059,6.861,35682,0
2010-10-05,6.8334,6.9025,6.8059,6.8679,51641,0
2010-10-06,6.8818,6.8818,6.7578,6.7992,70768,0
2010-10-07,6.7992,6.8201,6.7371,6.7992,48064,0
2010-10-08,6.7919,6.8334,6.7299,6.7853,48419,0
2010-10-11,6.8059,6.8334,6.7512,6.7853,32306,0
2010-10-12,6.7371,6.7992,6.7027,6.744,67313,0
2010-10-13,6.7371,6.7992,6.6957,6.7711,48680,0
2010-10-14,6.7371,6.7853,6.7371,6.7643,13756,0
2010-10-15,6.7578,6.7784,6.6957,6.7233,30033,0
2010-10-18,6.7578,6.7711,6.7161,6.7233,33576,0
2010-10-19,6.7233,6.7578,6.7161,6.7299,12910,0
2010-10-20,6.7371,6.7578,6.7299,6.7299,15926,0
2010-10-21,6.7371,6.8126,6.7233,6.7992,31490,0
2010-10-22,6.8059,6.8126,6.7853,6.8059,21748,0
2010-10-25,6.7919,6.8334,6.7853,6.8334,9213,0
2010-10-26,6.7853,6.8201,6.7853,6.8059,7464,0
2010-10-27,6.7853,6.7853,6.7578,6.7578,24923,0
2010-10-28,6.7853,6.8059,6.7578,6.7992,12962,0
2010-10-29,6.8374,6.8374,6.7578,6.8012,10280,0
2010-11-01,6.8404,6.8404,6.7643,6.7711,20140,0
2010-11-02,6.7711,6.8265,6.7711,6.8126,14552,0
2010-11-03,6.8201,6.8334,6.7919,6.8265,21142,0
2010-11-04,6.8265,6.8404,6.7578,6.7784,30964,0
2010-11-05,6.7711,6.8059,6.7578,6.8059,27200,0
2010-11-08,6.7711,6.7711,6.6957,6.6957,32838,0
2010-11-09,6.7027,6.7578,6.6059,6.6751,56761,0
2010-11-10,6.6543,6.6543,6.413,6.4335,59520,0
2010-11-11,6.4335,6.4887,6.2747,6.3715,58740,0
2010-11-12,6.3097,6.3715,6.2747,6.2818,82350,0
2010-11-15,6.2818,6.2957,5.9783,5.9783,111920,0
2010-11-16,5.9716,6.1651,5.8061,6.103,249236,0
2010-11-17,6.0886,6.2336,6.0886,6.2336,53945,0
2010-11-18,6.1993,6.2264,6.1093,6.1651,70888,0
2010-11-19,6.1853,6.2614,6.1715,6.1921,75134,0
2010-11-22,6.2681,6.3581,6.2405,6.3581,66630,0
2010-11-23,6.33,6.3715,6.3233,6.33,22512,0
2010-11-24,6.3646,6.3922,6.3162,6.3441,12933,0
2010-11-26,6.3441,6.4269,6.3441,6.4269,7179,0
2010-11-29,6.4751,6.4751,6.3922,6.3922,8941,0
2010-11-30,6.4337,6.4337,6.3491,6.3491,17887,0
2010-12-01,6.3987,6.3987,6.2747,6.2747,56414,0
2010-12-02,6.2818,6.2957,6.2264,6.2264,68602,0
2010-12-03,6.2681,6.2747,6.2129,6.2129,43231,0
2010-12-06,6.2264,6.2681,6.1576,6.1651,40993,0
2010-12-07,6.1921,6.1993,5.9644,6.0473,102539,0
2010-12-08,6.0063,6.0956,5.9854,6.068,71149,0
2010-12-09,6.068,6.1235,5.9989,6.0612,30057,0
2010-12-10,5.9925,6.02,5.9368,5.9854,28213,0
2010-12-13,5.9368,6.0126,5.8889,5.958,55668,0
2010-12-14,5.896,5.9097,5.8264,5.8612,82447,0
2010-12-15,5.8889,5.9854,5.7993,5.9854,98499,0
2010-12-16,5.992,6.1165,5.992,6.1165,34359,0
2010-12-17,6.1508,6.2199,6.1508,6.1993,54329,0
2010-12-20,6.1921,6.1921,5.8472,5.9644,119090,0
2010-12-21,5.9644,6.02,5.8337,5.9097,69991,0
2010-12-22,5.9441,5.958,5.9027,5.951,57833,0
2010-12-23,5.9164,5.951,5.9027,5.951,29542,0
2010-12-27,5.951,5.9644,5.8889,5.9441,44087,0
2010-12-28,5.9716,5.9716,5.8889,5.951,24195,0
2010-12-29,5.9633,5.9847,5.9563,5.9774,28584,0
2010-12-30,5.9847,6.0126,5.8929,5.9984,63364,0
2010-12-31,6.024,6.0825,5.9948,6.0825,56155,0
2011-01-03,6.0751,6.1371,6.0473,6.1371,26385,0
2011-01-04,6.1093,6.1441,6.0956,6.0956,28935,0
2011-01-05,6.1093,6.1162,6.0409,6.0956,41838,0
2011-01-06,6.0956,6.1162,6.0547,6.068,14148,0
2011-01-07,6.0612,6.0956,6.0612,6.0819,3973,0
2011-01-10,6.0819,6.1093,6.068,6.068,19496,0
2011-01-11,6.0126,6.02,5.9305,5.9989,31538,0
2011-01-12,5.9925,5.9989,5.8472,5.8749,50090,0
2011-01-13,5.8749,5.8749,5.7231,5.7511,87953,0
2011-01-14,5.7095,5.7231,5.5515,5.6337,115689,0
2011-01-18,5.659,5.8047,5.6101,5.7422,58362,0
2011-01-19,5.7633,5.7699,5.631,5.728,38141,0
2011-01-20,5.6614,5.7993,5.6614,5.7856,15283,0
2011-01-21,5.7993,5.8749,5.7714,5.8472,67607,0
2011-01-24,5.8817,5.9368,5.8264,5.8548,42875,0
2011-01-25,5.8889,5.9233,5.8406,5.9233,32023,0
2011-01-26,5.9027,5.9305,5.896,5.9164,38539,0
2011-01-27,5.9097,5.9097,5.8679,5.896,64227,0
2011-01-28,5.8749,5.896,5.8472,5.8612,18760,0
2011-01-31,5.9214,5.9214,5.8706,5.8849,21126,0
2011-02-01,5.8817,5.9716,5.8817,5.9716,36960,0
2011-02-02,5.9783,6.0409,5.9783,6.0267,38805,0
2011-02-03,6.0472,6.0472,5.9709,5.9777,23207,0
2011-02-04,5.958,5.9716,5.9305,5.9305,15182,0
2011-02-07,5.9783,6.068,5.951,5.9783,52330,0
2011-02-08,5.9441,6.2818,5.9305,6.1715,345186,0
2011-02-09,6.1235,6.1441,6.068,6.068,34028,0
2011-02-10,6.0546,6.0959,6.0546,6.0752,22239,0
2011-02-11,6.0751,6.1371,6.068,6.0751,28590,0
2011-02-14,6.0956,6.0956,6.0409,6.0612,21191,0
2011-02-15,6.068,6.0751,5.9989,6.0063,40025,0
2011-02-16,6.0267,6.068,5.9989,6.0473,18231,0
2011-02-18,6.0752,6.1031,6.0335,6.0612,41254,0
2011-02-22,6.0409,6.068,6.0267,6.0267,36019,0
2011-02-23,6.0409,6.103,6.02,6.02,21732,0
2011-02-24,6.0473,6.0547,5.9644,5.9854,20917,0
2011-02-25,6.0123,6.0472,5.9777,6.0335,20692,0
2011-02-28,6.0836,6.1048,6.0126,6.0126,51144,0
2011-03-01,6.0331,6.0331,5.9703,5.9703,71996,0
2011-03-02,5.9703,6.0331,5.9703,6.0258,18940,0
2011-03-03,6.0404,6.0466,5.9914,5.9914,26688,0
2011-03-04,5.9849,6.0265,5.9777,6.0265,22086,0
2011-03-07,6.0408,6.0408,6.006,6.0198,31990,0
2011-03-08,6.0123,6.0681,6.0123,6.0612,26187,0
2011-03-09,6.0335,6.0752,6.0198,6.0472,26890,0
2011-03-10,6.0466,6.0466,6.0258,6.0258,21598,0
2011-03-11,6.0265,6.0335,5.9985,6.0265,18365,0
2011-03-14,6.0265,6.0335,6.0123,6.0265,12340,0
2011-03-15,6.006,6.0335,5.9849,6.0335,31713,0
2011-03-16,6.006,6.0408,5.9849,5.9985,40100,0
2011-03-17,6.0126,6.0413,5.9847,5.9918,20191,0
2011-03-18,6.0054,6.0404,5.9844,5.9844,23282,0
2011-03-21,5.992,6.0123,5.9574,6.006,54609,0
2011-03-22,5.992,6.0408,5.9639,6.0198,57693,0
2011-03-23,5.992,6.0546,5.9849,6.0472,33881,0
2011-03-24,6.0335,6.1031,6.0335,6.0959,55944,0
2011-03-25,6.0886,6.0886,6.0542,6.068,16820,0
2011-03-28,6.0888,6.1721,6.0888,6.1095,37204,0
2011-03-29,6.1375,6.1658,6.082,6.082,32499,0
2011-03-30,6.1238,6.1238,6.082,6.0959,25666,0
2011-03-31,6.1117,6.1264,6.0455,6.0679,58451,0
2011-04-01,6.0886,6.1583,6.0608,6.1094,69534,0
2011-04-04,6.1031,6.1165,6.0542,6.0608,92988,0
2011-04-05,6.0553,6.083,6.0553,6.0688,15985,0
2011-04-06,6.075,6.1303,6.068,6.0957,24333,0
2011-04-07,6.0972,6.1181,6.0898,6.1181,14175,0
2011-04-08,6.1031,6.1165,6.0957,6.1165,15636,0
2011-04-11,6.0818,6.1031,6.0466,6.0542,31327,0
2011-04-12,6.0555,6.1048,6.0413,6.0481,38779,0
2011-04-13,6.0466,6.0542,6.0331,6.0542,13992,0
2011-04-14,6.0258,6.1238,6.0258,6.075,50118,0
2011-04-15,6.0608,6.1031,6.0542,6.075,14109,0
2011-04-18,6.075,6.1031,6.0466,6.0466,11194,0
2011-04-19,6.0542,6.1376,6.0331,6.1031,29662,0
2011-04-20,6.1031,6.1094,6.075,6.0957,19685,0
2011-04-21,6.1094,6.1376,6.1031,6.1303,15819,0
2011-04-25,6.1303,6.1303,6.0886,6.0957,19169,0
2011-04-26,6.1043,6.1392,6.0972,6.1392,28004,0
2011-04-27,6.1376,6.1516,6.1303,6.1303,23805,0
2011-04-28,6.1464,6.1741,6.1392,6.1741,16547,0
2011-04-29,6.1887,6.1887,6.1741,6.1887,9446,0
2011-05-02,6.188,6.2444,6.1598,6.2444,33851,0
2011-05-03,6.2457,6.26,6.1893,6.2457,19721,0
2011-05-04,6.2375,6.2869,6.2375,6.2444,22228,0
2011-05-05,6.2528,6.2738,6.1468,6.1826,50489,0
2011-05-06,6.188,6.2164,6.1671,6.1671,4016,0
2011-05-09,6.1741,6.5041,6.1741,6.4196,441283,0
2011-05-10,6.4196,6.4687,6.3851,6.427,63585,0
2011-05-11,6.4577,6.5209,6.175,6.2738,391865,0
2011-05-12,6.2298,6.3,6.2164,6.2656,37147,0
2011-05-13,6.2375,6.3,6.2375,6.3,27661,0
2011-05-16,6.3,6.3,6.2298,6.2298,22475,0
2011-05-17,6.2298,6.2794,6.2164,6.2794,22031,0
2011-05-18,6.2656,6.3217,6.2164,6.3217,65583,0
2011-05-19,6.3217,6.3428,6.2869,6.3077,25716,0
2011-05-20,6.3303,6.3303,6.26,6.2953,11074,0
2011-05-23,6.2869,6.3144,6.2794,6.3144,12247,0
2011-05-24,6.2794,6.3283,6.2794,6.3283,17961,0
2011-05-25,6.3359,6.3428,6.3077,6.3428,23071,0
2011-05-26,6.3359,6.3428,6.2869,6.3428,13445,0
2011-05-27,6.3376,6.3656,6.3161,6.3656,24308,0
2011-05-31,6.389,6.4254,6.3603,6.4174,21232,0
2011-06-01,6.4431,6.4785,6.4296,6.4785,17722,0
2011-06-02,6.486,6.4924,6.415,6.415,26776,0
2011-06-03,6.415,6.486,6.415,6.4577,19531,0
2011-06-06,6.4785,6.5564,6.4431,6.5564,37757,0
2011-06-07,6.5658,6.5803,6.5308,6.5449,20864,0
2011-06-08,6.5732,6.5803,6.4599,6.4878,21803,0
2011-06-09,6.5232,6.5232,6.4382,6.4665,18036,0
2011-06-10,6.4643,6.486,6.4083,6.4083,3534,0
2011-06-13,6.4431,6.4431,6.3937,6.4221,7720,0
2011-06-14,6.415,6.4999,6.415,6.4577,24591,0
2011-06-15,6.4503,6.4643,6.4009,6.4431,17497,0
2011-06-16,6.4447,6.4447,6.3943,6.4233,9593,0
2011-06-17,6.4503,6.4503,6.3729,6.3729,8462,0
2011-06-20,6.3937,6.4785,6.3872,6.415,12632,0
2011-06-21,6.4431,6.4643,6.4009,6.4431,12959,0
2011-06-22,6.4503,6.4785,6.4503,6.4785,7668,0
2011-06-23,6.4785,6.4924,6.4503,6.4715,18171,0
2011-06-24,6.4738,6.5449,6.4738,6.5308,10234,0
2011-06-27,6.5137,6.6482,6.4924,6.5634,48136,0
2011-06-28,6.6055,6.6128,6.5421,6.5421,13899,0
2011-06-29,6.535,6.5986,6.4999,6.5209,9295,0
2011-06-30,6.5637,6.5708,6.5271,6.5637,15253,0
2011-07-01,6.5858,6.6286,6.5639,6.6286,8553,0
2011-07-05,6.6286,6.6785,6.6143,6.6502,15138,0
2011-07-06,6.6462,6.6462,6.5887,6.5887,26230,0
2011-07-07,6.5926,6.6568,6.5571,6.6355,26650,0
2011-07-08,6.6,6.7143,6.6,6.6785,22565,0
2011-07-11,6.6797,6.7012,6.6513,6.6513,9030,0
2011-07-12,6.6712,6.6785,6.6213,6.6355,13961,0
2011-07-13,6.6443,6.6443,6.5874,6.5941,10797,0
2011-07-14,6.5874,6.7363,6.5803,6.5941,71785,0
2011-07-15,6.6018,6.6088,6.5378,6.5378,37600,0
2011-07-18,6.5232,6.5518,6.4878,6.4878,16909,0
2011-07-19,6.4878,6.5457,6.4596,6.4808,30748,0
2011-07-20,6.5094,6.5518,6.4809,6.4878,23324,0
2011-07-21,6.5308,6.5518,6.5163,6.5449,15802,0
2011-07-22,6.5072,6.5571,6.5072,6.5139,11579,0
2011-07-25,6.5308,6.5308,6.4453,6.4738,25226,0
2011-07-26,6.4375,6.6248,6.4091,6.6032,91653,0
2011-07-27,6.5874,6.5874,6.4453,6.4453,30445,0
2011-07-28,6.4664,6.4664,6.3656,6.4308,17752,0
2011-07-29,6.3317,6.4695,6.3243,6.4552,28819,0
2011-08-01,6.5072,6.607,6.4924,6.607,21733,0
2011-08-02,6.5627,6.6708,6.5627,6.6419,36477,0
2011-08-03,6.6785,6.6856,6.6426,6.6502,12270,0
2011-08-04,6.6604,6.689,6.5887,6.5887,10694,0
2011-08-05,6.5571,6.5926,6.4074,6.5214,27139,0
2011-08-08,6.3859,6.4574,6.157,6.2357,73408,0
2011-08-09,6.2215,6.3496,6.1783,6.3072,30935,0
2011-08-10,6.3215,6.4999,6.2858,6.4713,29768,0
2011-08-11,6.4642,6.5139,6.4141,6.5072,12617,0
2011-08-12,6.45,6.5639,6.45,6.5139,35707,0
2011-08-15,6.5288,6.5786,6.4642,6.571,22957,0
2011-08-16,6.5926,6.6143,6.5214,6.6143,16183,0
2011-08-17,6.6143,6.6641,6.571,6.607,13092,0
2011-08-18,6.4859,6.571,6.4642,6.5139,28389,0
2011-08-19,6.452,6.5312,6.4308,6.5237,16252,0
2011-08-22,6.5426,6.5926,6.4859,6.5288,26549,0
2011-08-23,6.571,6.6,6.5497,6.5926,18907,0
2011-08-24,6.607,6.6143,6.571,6.571,16835,0
2011-08-25,6.6355,6.6426,6.571,6.6143,9477,0
2011-08-26,6.5812,6.6533,6.5812,6.6032,11262,0
2011-08-29,6.6641,6.6712,6.4924,6.6143,23325,0
2011-08-30,6.5786,6.6568,6.5786,6.6213,19868,0
2011-08-31,6.6747,6.7259,6.6456,6.6456,14917,0
2011-09-01,6.6785,6.7357,6.6355,6.7357,19281,0
2011-09-02,6.704,6.7401,6.6818,6.711,15085,0
2011-09-06,6.6638,6.6997,6.5693,6.6997,32465,0
2011-09-07,6.6997,6.7358,6.6562,6.6562,24054,0
2011-09-08,6.6562,6.7214,6.6562,6.6853,13318,0
2011-09-09,6.689,6.7178,6.6319,6.6387,35191,0
2011-09-12,6.6604,6.7756,6.6604,6.7321,13304,0
2011-09-13,6.7394,6.8042,6.7394,6.7537,15582,0
2011-09-14,6.7394,6.7895,6.7038,6.7321,15032,0
2011-09-15,6.6965,6.7971,6.689,6.689,28693,0
2011-09-16,6.7321,6.7683,6.6818,6.7251,11540,0
2011-09-19,6.7394,6.7465,6.6965,6.7106,13140,0
2011-09-20,6.6965,6.7537,6.6319,6.6533,27916,0
2011-09-21,6.6965,6.7106,6.6818,6.7106,3964,0
2011-09-22,6.7251,6.7465,6.6462,6.6965,17435,0
2011-09-23,6.729,6.7934,6.6853,6.7432,50564,0
2011-09-26,6.7826,6.8832,6.7321,6.8042,48509,0
2011-09-27,6.8401,6.8614,6.7895,6.8401,23674,0
2011-09-28,6.8111,6.8832,6.8042,6.8042,15978,0
2011-09-29,6.8187,6.8832,6.7394,6.7537,21333,0
2011-09-30,6.8079,6.8079,6.6215,6.7038,68591,0
2011-10-03,6.7321,6.8042,6.7038,6.7465,33435,0
2011-10-04,6.7578,6.7578,6.6344,6.6344,23612,0
2011-10-05,6.6586,6.7168,6.6299,6.6444,18306,0
2011-10-06,6.6658,6.6807,6.6152,6.6515,18628,0
2011-10-07,6.6638,6.6782,6.6132,6.6782,12066,0
2011-10-10,6.6782,6.729,6.628,6.6638,17109,0
2011-10-11,6.6638,6.7507,6.62,6.6853,51141,0
2011-10-12,6.7143,6.7214,6.6419,6.6638,16209,0
2011-10-13,6.6638,6.6926,6.5477,6.6926,26135,0
2011-10-14,6.729,6.7358,6.6496,6.6638,20308,0
2011-10-17,6.6853,6.6997,6.5627,6.6638,31098,0
2011-10-18,6.62,6.6562,6.6132,6.6419,24694,0
2011-10-19,6.6419,6.6708,6.6132,6.6638,26171,0
2011-10-20,6.6782,6.7068,6.6638,6.7068,10714,0
2011-10-21,6.6658,6.6658,6.6008,6.6079,75963,0
2011-10-24,6.6344,6.6638,6.628,6.6638,21169,0
2011-10-25,6.6525,6.6525,6.6377,6.6525,9872,0
2011-10-26,6.6638,6.7143,6.6638,6.7143,20618,0
2011-10-27,6.7214,6.729,6.6997,6.6997,5241,0
2011-10-28,6.7242,6.7388,6.7168,6.7388,10935,0
2011-10-31,6.7572,6.7572,6.6606,6.7348,27496,0
2011-11-01,6.7477,6.7773,6.711,6.7548,25429,0
2011-11-02,6.729,6.7646,6.7068,6.729,11565,0
2011-11-03,6.7477,6.7477,6.704,6.7259,10271,0
2011-11-04,6.74,6.7695,6.7328,6.7547,23263,0
2011-11-07,6.7752,6.797,6.7606,6.7894,13447,0
2011-11-08,6.7388,6.7894,6.7315,6.7315,25605,0
2011-11-09,6.7401,6.7548,6.7259,6.733,7748,0
2011-11-10,6.7259,6.7695,6.7259,6.7548,11889,0
2011-11-11,6.7678,6.8258,6.7533,6.8258,29354,0
2011-11-14,6.8477,6.8621,6.7823,6.8332,10179,0
2011-11-15,6.8332,6.8621,6.7678,6.8332,21142,0
2011-11-16,6.7894,6.8405,6.7894,6.797,11893,0
2011-11-17,6.797,6.8043,6.7678,6.7678,11908,0
2011-11-18,6.8212,6.8643,6.7695,6.8643,15406,0
2011-11-21,6.8698,6.9206,6.8554,6.9206,25605,0
2011-11-22,6.9206,6.942,6.8915,6.9349,28317,0
2011-11-23,6.9279,6.9711,6.8698,6.8766,14561,0
2011-11-25,6.9451,6.9744,6.9085,6.9744,4920,0
2011-11-28,6.9642,7.0222,6.9279,6.9279,18355,0
2011-11-29,6.9642,6.9642,6.8766,6.9279,14307,0
2011-11-30,6.9658,7.0109,6.8526,6.8526,47795,0
2011-12-01,6.8405,6.9642,6.8405,6.8915,21822,0
2011-12-02,6.9525,6.9668,6.923,6.923,6930,0
2011-12-05,6.9889,7.0108,6.9525,7.0108,18882,0
2011-12-06,7.0336,7.0336,6.9523,6.9668,21027,0
2011-12-07,6.946,7.0563,6.946,7.0563,32334,0
2011-12-08,7.0563,7.0928,6.9828,6.9975,12996,0
2011-12-09,6.9962,7.0912,6.9962,7.0255,31001,0
2011-12-12,7.0771,7.1061,7.0255,7.0771,32951,0
2011-12-13,7.1061,7.1204,6.9377,6.9377,28460,0
2011-12-14,6.9598,7.0108,6.9451,7.0038,14993,0
2011-12-15,6.9668,6.9818,6.9525,6.9818,13401,0
2011-12-16,6.9818,7.0181,6.9598,6.9818,17164,0
2011-12-19,6.9744,7.0255,6.9598,7.0255,19344,0
2011-12-20,7.0255,7.0689,6.9818,6.9818,18088,0
2011-12-21,6.9962,7.0689,6.9962,7.0108,12401,0
2011-12-22,6.9889,7.0332,6.9889,6.9889,53812,0
2011-12-23,7.0121,7.064,7.0121,7.0563,12632,0
2011-12-27,7.0546,7.1282,7.0546,7.1061,29905,0
2011-12-28,7.1351,7.1351,7.0912,7.1351,18923,0
2011-12-29,7.0986,7.1643,7.0912,7.1643,5132,0
2011-12-30,7.1997,7.1997,7.0791,7.1315,17008,0
2012-01-03,7.1643,7.2011,7.1133,7.2011,19890,0
2012-01-04,7.1643,7.2155,7.0108,7.0689,57539,0
2012-01-05,7.1061,7.2011,7.0912,7.0986,32712,0
2012-01-06,7.1444,7.255,7.137,7.255,39722,0
2012-01-09,7.2619,7.3577,7.1595,7.3285,83732,0
2012-01-10,7.3285,7.3285,7.2619,7.2619,34209,0
2012-01-11,7.2403,7.2774,7.1658,7.196,49968,0
2012-01-12,7.2475,7.2994,7.2182,7.2475,41624,0
2012-01-13,7.3649,7.4019,7.3135,7.3871,59834,0
2012-01-17,7.4403,7.4477,7.3214,7.3513,24321,0
2012-01-18,7.3871,7.4679,7.277,7.2839,59896,0
2012-01-19,7.3358,7.4311,7.3285,7.3649,44361,0
2012-01-20,7.3358,7.4824,7.306,7.306,46680,0
2012-01-23,7.4165,7.4604,7.4019,7.4604,25918,0
2012-01-24,7.4824,7.4824,7.4094,7.4311,41812,0
2012-01-25,7.4604,7.534,7.4387,7.534,47050,0
2012-01-26,7.6221,7.7105,7.534,7.534,67526,0
2012-01-27,7.6241,7.661,7.5874,7.6392,28671,0
2012-01-30,7.6592,7.6885,7.6438,7.6519,46759,0
2012-01-31,7.7263,7.9206,7.6813,7.7633,61215,0
2012-02-01,7.8649,7.8796,7.7178,7.7178,71065,0
2012-02-02,7.7916,7.806,7.7398,7.7471,26203,0
2012-02-03,7.8461,7.8461,7.7646,7.8015,34520,0
2012-02-06,7.7945,7.7945,7.6833,7.6908,34216,0
2012-02-07,7.767,7.8192,7.7147,7.7444,64973,0
2012-02-08,7.7001,7.7522,7.7001,7.7295,29076,0
2012-02-09,7.8192,7.8414,7.7295,7.7743,58191,0
2012-02-10,7.8314,7.868,7.8236,7.868,34651,0
2012-02-13,7.8826,7.8979,7.7795,7.8535,35034,0
2012-02-14,7.8535,7.8826,7.6908,7.6908,33298,0
2012-02-15,7.7724,7.8015,7.5801,7.5801,55879,0
2012-02-16,7.6093,7.6463,7.4545,7.4618,69400,0
2012-02-17,7.5138,7.5356,7.4618,7.5356,29811,0
2012-02-21,7.5655,7.6542,7.5655,7.6542,38010,0
2012-02-22,7.6686,7.7576,7.6542,7.7576,40255,0
2012-02-23,7.7795,7.8168,7.6321,7.6981,38979,0
2012-02-24,7.7444,7.7893,7.7001,7.767,34696,0
2012-02-27,7.809,7.8907,7.7646,7.8386,51247,0
2012-02-28,7.8907,7.9348,7.8386,7.8979,32975,0
2012-02-29,7.9156,7.9831,7.9156,7.9458,37676,0
2012-03-01,7.9794,8.0011,7.9124,7.9936,33162,0
2012-03-02,8.0099,8.0327,7.9576,8.0026,22359,0
2012-03-05,8.0498,8.0498,7.8486,7.8486,36905,0
2012-03-06,7.9953,7.9953,7.7263,7.7783,56852,0
2012-03-07,7.8337,7.9155,7.8337,7.8784,14000,0
2012-03-08,8.0026,8.0327,7.8907,7.8907,33593,0
2012-03-09,7.9005,7.923,7.8414,7.871,22856,0
2012-03-12,7.9449,7.998,7.9449,7.998,13210,0
2012-03-13,8.0418,8.0418,7.8784,7.8784,28705,0
2012-03-14,7.8932,7.9005,7.7001,7.7224,34146,0
2012-03-15,7.767,7.767,7.4847,7.4996,59281,0
2012-03-16,7.4996,7.5665,7.3364,7.4254,46985,0
2012-03-19,7.5294,7.5665,7.3951,7.4103,36081,0
2012-03-20,7.4923,7.6036,7.4923,7.5963,20967,0
2012-03-21,7.6702,7.7001,7.6184,7.6557,22659,0
2012-03-22,7.7147,7.7819,7.6628,7.7001,20930,0
2012-03-23,7.6336,7.7444,7.6256,7.678,8563,0
2012-03-26,7.7295,7.7295,7.5366,7.6111,20815,0
2012-03-27,7.5592,7.6184,7.4847,7.5814,20441,0
2012-03-28,7.5963,7.6628,7.5366,7.648,25187,0
2012-03-29,7.6557,7.6557,7.6184,7.6256,16108,0
2012-03-30,7.6369,7.6369,7.5459,7.5459,36962,0
2012-04-02,7.5665,7.6409,7.5592,7.5665,15073,0
2012-04-03,7.5468,7.6215,7.5322,7.6215,15880,0
2012-04-04,7.5465,7.6291,7.5465,7.5991,18880,0
2012-04-05,7.5991,7.6369,7.5918,7.6145,8637,0
2012-04-09,7.6928,7.7373,7.6409,7.7373,28632,0
2012-04-10,7.6813,7.6813,7.6215,7.6666,19022,0
2012-04-11,7.6741,7.6813,7.5544,7.5771,34360,0
2012-04-12,7.5322,7.6145,7.5322,7.6145,31005,0
2012-04-13,7.5841,7.6369,7.5771,7.5919,5489,0
2012-04-16,7.6215,7.6369,7.6065,7.6369,17786,0
2012-04-17,7.6667,7.7044,7.6065,7.652,18685,0
2012-04-18,7.6215,7.6741,7.6215,7.6741,7732,0
2012-04-19,7.6518,7.6813,7.6436,7.6436,2302,0
2012-04-20,7.689,7.6963,7.5468,7.6215,15904,0
2012-04-23,7.6518,7.7188,7.629,7.7188,15988,0
2012-04-24,7.7188,7.7188,7.6741,7.7039,20500,0
2012-04-25,7.7336,7.8309,7.6963,7.8309,26853,0
2012-04-26,7.823,7.823,7.7412,7.7412,16625,0
2012-04-27,7.742,7.8016,7.7044,7.772,10826,0
2012-04-30,7.818,7.8251,7.7574,7.8023,31093,0
2012-05-01,7.7866,7.8241,7.742,7.8092,14298,0
2012-05-02,7.7936,7.8309,7.7562,7.7711,10822,0
2012-05-03,7.8241,7.8392,7.764,7.8392,11572,0
2012-05-04,7.7495,7.8241,7.7495,7.8171,16166,0
2012-05-07,7.816,7.823,7.7711,7.823,8190,0
2012-05-08,7.8543,7.8769,7.8543,7.8769,10731,0
2012-05-09,7.9218,7.9665,7.8993,7.9665,10467,0
2012-05-10,7.991,8.0059,7.9004,7.9608,28776,0
2012-05-11,8.0041,8.0498,7.9593,8.0498,31073,0
2012-05-14,8.0865,8.0865,7.9973,7.9973,21580,0
2012-05-15,8.0343,8.0566,7.9743,8.0265,23309,0
2012-05-16,8.0265,8.0638,7.9743,8.0638,16432,0
2012-05-17,8.0638,8.0791,7.9593,8.0791,39873,0
2012-05-18,8.0498,8.0566,8.0343,8.0566,16954,0
2012-05-21,8.0566,8.0791,8.0192,8.0791,26040,0
2012-05-22,8.0498,8.0498,7.9067,7.9142,27600,0
2012-05-23,7.9593,7.9816,7.8993,7.8993,21753,0
2012-05-24,7.9441,7.9515,7.8993,7.9515,2656,0
2012-05-25,7.892,7.9816,7.8769,7.9515,23801,0
2012-05-29,7.9816,7.9816,7.9067,7.9665,17973,0
2012-05-30,7.892,7.9441,7.892,7.892,15311,0
2012-05-31,7.9684,7.9684,7.908,7.9458,17124,0
2012-06-01,7.9684,7.9831,7.9384,7.9458,10354,0
2012-06-04,7.9816,7.9816,7.9441,7.9665,6167,0
2012-06-05,7.991,7.991,7.9145,7.9523,8853,0
2012-06-06,7.9762,7.9762,7.9004,7.9608,10202,0
2012-06-07,7.9831,8.0284,7.8851,7.991,41060,0
2012-06-08,8.0059,8.058,7.9831,8.058,26367,0
2012-06-11,8.058,8.058,7.9305,8.0435,36222,0
2012-06-12,8.0358,8.0358,7.9684,8.0284,29953,0
2012-06-13,8.021,8.0505,7.9684,8.0358,4743,0
2012-06-14,8.058,8.058,7.9004,7.9156,23149,0
2012-06-15,7.9232,7.9232,7.7725,7.7798,22161,0
2012-06-18,7.8251,7.9762,7.8099,7.9762,11838,0
2012-06-19,7.991,8.0059,7.9305,7.9831,5547,0
2012-06-20,8.0133,8.0284,7.9762,7.991,5055,0
2012-06-21,7.9305,8.0435,7.908,7.908,26218,0
2012-06-22,7.8929,7.9156,7.8705,7.9156,12057,0
2012-06-25,7.8779,7.9532,7.8705,7.9532,5473,0
2012-06-26,7.991,7.991,7.8851,7.9608,10738,0
2012-06-27,7.9831,8.1421,7.9458,8.1421,37880,0
2012-06-28,8.1571,8.1803,8.0745,8.134,22475,0
2012-06-29,8.2097,8.2544,8.1193,8.2544,32019,0
2012-07-02,8.2828,8.3466,8.2162,8.3307,29849,0
2012-07-03,8.3307,8.3612,8.2024,8.3612,25129,0
2012-07-05,8.2846,8.3621,8.2703,8.3621,48252,0
2012-07-06,8.3238,8.5353,8.2401,8.4899,114396,0
2012-07-09,8.5067,8.5981,8.4372,8.5506,90291,0
2012-07-10,8.5147,8.7328,8.4372,8.6715,101584,0
2012-07-11,8.6715,8.7474,8.5981,8.6877,126106,0
2012-07-12,8.6715,8.8143,8.5584,8.6196,46640,0
2012-07-13,8.6241,8.6304,8.5564,8.6173,40304,0
2012-07-16,8.6137,8.6322,8.384,8.522,60883,0
2012-07-17,8.4986,8.4986,8.4076,8.4497,16561,0
2012-07-18,8.384,8.4661,8.3238,8.4156,33514,0
2012-07-19,8.4497,8.5147,8.37,8.4576,23813,0
2012-07-20,8.4372,8.4818,8.3779,8.4291,36905,0
2012-07-23,8.422,8.4737,8.384,8.384,28465,0
2012-07-24,8.3476,8.4446,8.3476,8.384,44642,0
2012-07-25,8.4576,8.4576,8.3988,8.4291,17372,0
2012-07-26,8.4576,8.4737,8.384,8.4076,22943,0
2012-07-27,8.4291,8.4446,8.3988,8.4446,4791,0
2012-07-30,8.3988,8.4156,8.384,8.3927,22183,0
2012-07-31,8.4076,8.4076,8.384,8.4076,11170,0
2012-08-01,8.4076,8.4497,8.4076,8.4497,8481,0
2012-08-02,8.4497,8.4497,8.384,8.4156,19831,0
2012-08-03,8.3927,8.4372,8.3779,8.4372,14047,0
2012-08-06,8.4661,8.4661,8.37,8.384,27919,0
2012-08-07,8.37,8.384,8.3317,8.3779,8506,0
2012-08-08,8.3779,8.422,8.3621,8.4156,9541,0
2012-08-09,8.4076,8.4076,8.2846,8.3317,27718,0
2012-08-10,8.3317,8.3317,8.187,8.2703,53617,0
2012-08-13,8.2916,8.2916,8.1726,8.2323,8963,0
2012-08-14,8.1897,8.3343,8.1589,8.3264,45389,0
2012-08-15,8.3496,8.3496,8.2569,8.3264,17298,0
2012-08-16,8.3726,8.3726,8.2262,8.2658,21121,0
2012-08-17,8.3021,8.3021,8.234,8.2658,9712,0
2012-08-20,8.3021,8.3021,8.2188,8.234,17159,0
2012-08-21,8.2048,8.234,8.1042,8.1508,26384,0
2012-08-22,8.0971,8.0971,7.9831,7.9831,61779,0
2012-08-23,8.0219,8.0903,7.9608,7.9831,36127,0
2012-08-24,7.991,8.0219,7.9684,8.0071,16239,0
2012-08-27,8.0292,8.0666,7.991,8.0666,10150,0
2012-08-28,8.0513,8.1358,8.0513,8.1042,21367,0
2012-08-29,8.0751,8.1508,8.0292,8.1438,13588,0
2012-08-30,8.1438,8.1438,8.0292,8.1358,19091,0
2012-08-31,8.1976,8.1976,8.1042,8.1897,20127,0
2012-09-04,8.2048,8.2262,8.127,8.1897,19205,0
2012-09-05,8.1508,8.1897,8.1438,8.1812,20127,0
2012-09-06,8.1812,8.2048,8.127,8.1976,19933,0
2012-09-07,8.1812,8.2494,8.1667,8.2494,17953,0
2012-09-10,8.234,8.2944,8.234,8.2944,10290,0
2012-09-11,8.3099,8.3343,8.2262,8.2944,18680,0
2012-09-12,8.2944,8.2944,8.2494,8.2784,8739,0
2012-09-13,8.2784,8.3568,8.2784,8.3568,14413,0
2012-09-14,8.3099,8.4101,8.3099,8.4101,22633,0
2012-09-17,8.3726,8.4241,8.3568,8.4025,21152,0
2012-09-18,8.4429,8.4487,8.3813,8.4487,24913,0
2012-09-19,8.4487,8.5274,8.4193,8.5274,27981,0
2012-09-20,8.5203,8.5274,8.5041,8.5274,9555,0
2012-09-21,8.5413,8.5486,8.5203,8.5413,21696,0
2012-09-24,8.5965,8.5965,8.5203,8.5345,18083,0
2012-09-25,8.5345,8.5721,8.5129,8.5413,9727,0
2012-09-26,8.5965,8.6386,8.5203,8.6386,28214,0
2012-09-27,8.664,8.6715,8.5883,8.6549,26681,0
2012-09-28,8.6794,8.6794,8.647,8.647,29463,0
2012-10-01,8.7113,8.7558,8.5486,8.5574,33166,0
2012-10-02,8.5647,8.6313,8.5647,8.6188,23170,0
2012-10-03,8.6386,8.6549,8.5647,8.6313,32239,0
2012-10-04,8.6549,8.664,8.5647,8.6313,37500,0
2012-10-05,8.6386,8.6386,8.5647,8.58,12419,0
2012-10-08,8.6313,8.6386,8.5721,8.6386,21267,0
2012-10-09,8.6259,8.6259,8.5129,8.5203,13563,0
2012-10-10,8.5413,8.5647,8.4547,8.4631,25665,0
2012-10-11,8.4631,8.5203,8.4193,8.4267,32394,0
2012-10-12,8.4267,8.5129,8.4267,8.48,6481,0
2012-10-15,8.5345,8.5345,8.4487,8.4962,7544,0
2012-10-16,8.5256,8.5256,8.3864,8.448,30375,0
2012-10-17,8.4529,8.4781,8.4327,8.4327,23494,0
2012-10-18,8.448,8.4865,8.3415,8.4175,16667,0
2012-10-19,8.448,8.4529,8.3488,8.448,11833,0
2012-10-22,8.4865,8.4865,8.3864,8.4411,14440,0
2012-10-23,8.4327,8.5183,8.4327,8.5113,14244,0
2012-10-24,8.4704,8.5113,8.3568,8.4704,28249,0
2012-10-25,8.448,8.5025,8.448,8.5025,14303,0
2012-10-26,8.5025,8.5025,8.448,8.448,10458,0
2012-10-31,8.5183,8.5183,8.4241,8.4411,9914,0
2012-11-01,8.5183,8.5183,8.3648,8.4025,22353,0
2012-11-02,8.4025,8.4025,8.3178,8.3568,20218,0
2012-11-05,8.3415,8.3415,8.2249,8.3012,19174,0
2012-11-06,8.3089,8.3568,8.2935,8.3012,28774,0
2012-11-07,8.2765,8.4101,8.2765,8.4101,12799,0
2012-11-08,8.3415,8.4411,8.3335,8.3805,30249,0
2012-11-09,8.3255,8.448,8.3255,8.448,26429,0
2012-11-12,8.4411,8.448,8.3864,8.4411,21568,0
2012-11-13,8.3522,8.4146,8.3223,8.3223,33496,0
2012-11-14,8.3692,8.3692,8.2144,8.2367,21563,0
2012-11-15,8.2065,8.2811,8.0513,8.1366,29562,0
2012-11-16,8.2144,8.3692,8.1445,8.3692,30344,0
2012-11-19,8.4291,8.5685,8.3612,8.5236,31277,0
2012-11-20,8.5531,8.5531,8.4372,8.5165,13505,0
2012-11-21,8.5612,8.5765,8.4505,8.5531,22676,0
2012-11-23,8.5299,8.6163,8.4827,8.5075,18285,0
2012-11-26,8.5531,8.5531,8.4146,8.4446,17528,0
2012-11-27,8.4827,8.4995,8.3692,8.4446,35217,0
2012-11-28,8.4372,8.4585,8.3457,8.3457,62891,0
2012-11-29,8.3457,8.4372,8.3457,8.4372,26398,0
2012-11-30,8.4827,8.5165,8.4505,8.4915,52215,0
2012-12-03,8.4827,8.5236,8.4372,8.4827,34886,0
2012-12-04,8.4291,8.4669,8.4066,8.4505,47275,0
2012-12-05,8.4585,8.4995,8.4066,8.4995,22161,0
2012-12-06,8.4915,8.4915,8.4066,8.4744,11758,0
2012-12-07,8.4744,8.4744,8.3692,8.3692,13203,0
2012-12-10,8.4066,8.4066,8.3052,8.3377,46201,0
2012-12-11,8.3692,8.377,8.3133,8.3457,20153,0
2012-12-12,8.3223,8.3988,8.3133,8.3612,30410,0
2012-12-13,8.3133,8.383,8.3052,8.3377,24763,0
2012-12-14,8.2889,8.3052,8.2288,8.3052,18044,0
2012-12-17,8.2444,8.2444,8.1133,8.1758,28402,0
2012-12-18,8.1018,8.1879,8.0251,8.1412,56037,0
2012-12-19,8.1018,8.2033,8.1018,8.1412,33509,0
2012-12-20,8.1489,8.1959,8.1174,8.1879,26491,0
2012-12-21,8.2033,8.3028,8.1174,8.1174,54557,0
2012-12-24,8.1174,8.1489,8.1174,8.1246,12368,0
2012-12-26,8.1649,8.1726,8.049,8.1412,44013,0
2012-12-27,8.1489,8.1489,7.9858,8.0948,38546,0
2012-12-28,8.0865,8.1246,8.0167,8.0712,24546,0
2012-12-31,8.158,8.2197,8.0409,8.143,46896,0
2013-01-02,8.0865,8.2784,8.0865,8.2784,43619,0
2013-01-03,8.3198,8.3352,8.2569,8.3028,14359,0
2013-01-04,8.3515,8.3587,8.2569,8.3432,22645,0
2013-01-07,8.2951,8.3432,8.2871,8.3272,34377,0
2013-01-08,8.3028,8.3752,8.2871,8.3272,41216,0
2013-01-09,8.3272,8.3891,8.3198,8.3352,39617,0
2013-01-10,8.3432,8.3432,8.3028,8.3028,30272,0
2013-01-11,8.3108,8.3352,8.3108,8.3108,24975,0
2013-01-14,8.3108,8.3515,8.3108,8.3198,11877,0
2013-01-15,8.3577,8.3743,8.3021,8.3496,59939,0
2013-01-16,8.3099,8.4039,8.2774,8.3656,26503,0
2013-01-17,8.3656,8.412,8.3656,8.4039,36870,0
2013-01-18,8.3813,8.4345,8.3743,8.4345,17499,0
2013-01-22,8.4429,8.4487,8.3882,8.4487,33853,0
2013-01-23,8.4267,8.4487,8.3882,8.4487,39457,0
2013-01-24,8.4039,8.4487,8.4039,8.4487,31784,0
2013-01-25,8.4429,8.4429,8.3343,8.3813,40238,0
2013-01-28,8.4039,8.4039,8.2855,8.3021,28774,0
2013-01-29,8.2477,8.3425,8.2162,8.256,51808,0
2013-01-30,8.1707,8.2774,8.1707,8.2477,59488,0
2013-01-31,8.3362,8.3362,8.2494,8.3281,51983,0
2013-02-01,8.3099,8.3178,8.2712,8.3021,19623,0
2013-02-04,8.3099,8.3264,8.2712,8.2712,29686,0
2013-02-05,8.2477,8.3021,8.2477,8.2712,17046,0
2013-02-06,8.256,8.3021,8.256,8.3021,9532,0
2013-02-07,8.2774,8.3264,8.2774,8.3021,9599,0
2013-02-08,8.2642,8.3178,8.2642,8.2712,24863,0
2013-02-11,8.256,8.2935,8.256,8.2712,17422,0
2013-02-12,8.2745,8.3062,8.2745,8.3062,15174,0
2013-02-13,8.2684,8.2906,8.2684,8.2745,18473,0
2013-02-14,8.2288,8.2444,8.2144,8.2444,10024,0
2013-02-15,8.2204,8.2444,8.1508,8.1508,44318,0
2013-02-19,8.127,8.175,8.127,8.1589,22372,0
2013-02-20,8.1349,8.1589,8.127,8.1589,20234,0
2013-02-21,8.1438,8.1986,8.127,8.175,17049,0
2013-02-22,8.1508,8.1676,8.1508,8.1676,6438,0
2013-02-25,8.1438,8.1822,8.1438,8.1676,17651,0
2013-02-26,8.1202,8.1438,8.1114,8.127,28076,0
2013-02-27,8.1034,8.1676,8.1034,8.1676,38348,0
2013-02-28,8.1839,8.2224,8.1607,8.1607,51319,0
2013-03-01,8.127,8.1986,7.5573,8.175,66945,0
2013-03-04,8.1508,8.1589,8.1114,8.1114,27501,0
2013-03-05,8.1114,8.1202,8.1034,8.1034,26485,0
2013-03-06,8.0807,8.1114,8.0418,8.1114,47198,0
2013-03-07,8.073,8.0807,8.0418,8.073,32841,0
2013-03-08,8.0258,8.073,7.9794,8.0026,29991,0
2013-03-11,7.9559,8.0343,7.9404,7.9716,64568,0
2013-03-12,7.9598,8.0383,7.9449,8.0233,63174,0
2013-03-13,7.9762,8.0309,7.9449,7.9684,58719,0
2013-03-14,7.9212,7.9366,7.7722,7.8346,119528,0
2013-03-15,7.7563,7.8268,7.6618,7.7484,91450,0
2013-03-18,7.709,7.8976,7.6618,7.8976,49269,0
2013-03-19,7.8031,7.9131,7.8031,7.8976,42761,0
2013-03-20,7.8663,7.9598,7.8663,7.9598,19683,0
2013-03-21,7.9212,7.9762,7.8819,7.9131,38085,0
2013-03-22,7.8663,7.9131,7.8663,7.9056,16703,0
2013-03-25,7.8819,7.9449,7.8427,7.9449,29399,0
2013-03-26,7.8899,7.9293,7.874,7.9293,15647,0
2013-03-27,7.9684,8.101,7.9293,8.094,84065,0
2013-03-28,8.1174,8.1174,7.9212,8.0003,69558,0
2013-04-01,7.9449,8.0309,7.874,7.8899,89702,0
2013-04-02,7.9523,7.9523,7.8506,7.8663,74134,0
2013-04-03,7.7956,7.9056,7.7956,7.9056,47483,0
2013-04-04,7.9056,7.9449,7.874,7.9293,44559,0
2013-04-05,7.9366,8.0081,7.9366,8.0081,24533,0
2013-04-08,8.0474,8.0474,7.9762,7.9841,9998,0
2013-04-09,7.9449,8.0003,7.9366,7.9449,13908,0
2013-04-10,7.9056,7.9841,7.9056,7.9684,44040,0
2013-04-11,7.9449,7.9841,7.9366,7.9684,18673,0
2013-04-12,7.9841,8.0148,7.9841,8.0148,12109,0
2013-04-15,8.0003,8.0233,7.9841,7.9919,27239,0
2013-04-16,8.0435,8.0435,7.9018,7.9724,26806,0
2013-04-17,8.02,8.02,7.9973,8.0041,11789,0
2013-04-18,7.9973,8.0041,7.933,7.9417,34332,0
2013-04-19,7.933,7.9973,7.933,7.9649,17132,0
2013-04-22,7.9973,8.0125,7.9491,7.9649,15836,0
2013-04-23,8.02,8.0435,8.0041,8.0284,9032,0
2013-04-24,7.9884,8.0041,7.9649,7.9724,16136,0
2013-04-25,8.02,8.02,7.933,7.9724,17196,0
2013-04-26,7.9649,8.0284,7.9649,7.9884,39989,0
2013-04-29,8.02,8.0284,7.9973,8.0125,5185,0
2013-04-30,8.0922,8.0922,7.9809,8.0041,29627,0
2013-05-01,8.0041,8.02,7.9649,8.02,14439,0
2013-05-02,8.0513,8.0588,8.0041,8.0588,12802,0
2013-05-03,8.083,8.083,7.9973,8.0125,31035,0
2013-05-06,7.9973,8.0435,7.9884,7.9884,8383,0
2013-05-07,7.9884,8.0284,7.9649,8.02,11608,0
2013-05-08,8.0513,8.0513,7.9491,7.9884,16018,0
2013-05-09,7.9567,8.0284,7.9491,7.9809,25516,0
2013-05-10,7.9649,8.0041,7.9491,7.9491,13684,0
2013-05-13,7.9884,7.9884,7.8861,7.9096,11970,0
2013-05-14,7.9226,7.9458,7.9066,7.9458,19096,0
2013-05-15,7.9143,7.954,7.9143,7.9226,26231,0
2013-05-16,7.9458,7.9616,7.891,7.8986,19466,0
2013-05-17,7.9066,7.9143,7.8986,7.9143,5047,0
2013-05-20,7.891,7.9777,7.891,7.9384,11788,0
2013-05-21,7.8986,7.9616,7.8827,7.891,26289,0
2013-05-22,7.891,7.954,7.8827,7.8827,11982,0
2013-05-23,7.8748,7.8748,7.7958,7.8672,28993,0
2013-05-24,7.8114,7.8431,7.8114,7.8353,24257,0
2013-05-28,7.898,7.906,7.8186,7.8186,15406,0
2013-05-29,7.7945,7.8022,7.6354,7.7228,108861,0
2013-05-30,7.6212,7.7245,7.614,7.6606,59343,0
2013-05-31,7.7408,7.7408,7.482,7.5387,120712,0
2013-06-03,7.4234,7.5738,7.3758,7.4394,145015,0
2013-06-04,7.444,7.5712,7.42,7.5396,103823,0
2013-06-05,7.4997,7.6191,7.4997,7.5954,53792,0
2013-06-06,7.5712,7.6752,7.5712,7.6669,70677,0
2013-06-07,7.6988,7.6988,7.6427,7.6512,52103,0
2013-06-10,7.6427,7.6592,7.476,7.5396,54870,0
2013-06-11,7.5234,7.5234,7.412,7.5078,63324,0
2013-06-12,7.452,7.4836,7.3167,7.3725,152841,0
2013-06-13,7.3725,7.4836,7.2847,7.4836,44234,0
2013-06-14,7.4997,7.5234,7.4601,7.5234,64842,0
2013-06-17,7.5103,7.5183,7.3836,7.4153,51019,0
2013-06-18,7.412,7.412,7.3167,7.3641,45254,0
2013-06-19,7.3641,7.3802,7.3085,7.3404,29405,0
2013-06-20,7.2847,7.2847,7.165,7.1974,96429,0
2013-06-21,7.2532,7.2532,7.102,7.165,61435,0
2013-06-24,7.0619,7.1175,6.9183,7.0457,152684,0
2013-06-25,7.0141,7.1576,6.8947,7.1175,98811,0
2013-06-26,7.1175,7.3565,7.1175,7.3565,106605,0
2013-06-27,7.3328,7.412,7.3328,7.396,38801,0
2013-06-28,7.4043,7.444,7.3244,7.444,114647,0
2013-07-01,7.444,7.4836,7.3884,7.444,31851,0
2013-07-02,7.396,7.4679,7.396,7.4679,84252,0
2013-07-03,7.444,7.4601,7.1974,7.3641,21518,0
2013-07-05,7.3244,7.3244,7.1097,7.165,9392,0
2013-07-08,7.2212,7.2771,7.1735,7.2131,17053,0
2013-07-09,7.2448,7.2448,7.1735,7.237,35588,0
2013-07-10,7.237,7.237,7.1097,7.1257,31833,0
2013-07-11,7.165,7.2771,7.1576,7.2291,22735,0
2013-07-12,7.2847,7.2847,7.1415,7.1576,35422,0
2013-07-15,7.1735,7.1974,7.1415,7.1814,54115,0
2013-07-16,7.1379,7.1941,7.0822,7.1621,48178,0
2013-07-17,7.1221,7.2181,7.1141,7.1542,50365,0
2013-07-18,7.1783,7.1861,7.1062,7.1062,55686,0
2013-07-19,7.09,7.1141,7.0499,7.0822,54169,0
2013-07-22,7.0341,7.0981,6.9699,7.0181,66216,0
2013-07-23,6.9699,7.0739,6.9699,7.0739,12637,0
2013-07-24,7.0181,7.0421,6.9621,7.0341,37031,0
2013-07-25,6.9699,7.0421,6.9461,7.0022,68744,0
2013-07-26,6.9621,7.0584,6.9461,6.994,30465,0
2013-07-29,6.9621,7.0499,6.9621,7.0181,21405,0
2013-07-30,6.954,7.0341,6.954,7.0341,29466,0
2013-07-31,7.0262,7.0262,6.9621,7.0022,21496,0
2013-08-01,6.9783,7.0421,6.9381,6.954,36287,0
2013-08-02,6.9381,7.0262,6.9381,7.0181,19204,0
2013-08-05,6.9699,7.0341,6.9461,6.954,81772,0
2013-08-06,6.9381,6.9783,6.882,6.882,34809,0
2013-08-07,6.8978,6.9139,6.85,6.8584,38176,0
2013-08-08,6.9303,6.9303,6.85,6.9061,35666,0
2013-08-09,6.8658,6.8978,6.834,6.8658,36135,0
2013-08-12,6.8658,6.9061,6.8658,6.8978,18175,0
2013-08-13,6.8547,6.9028,6.7898,6.8788,28602,0
2013-08-14,6.8788,6.8788,6.7986,6.8303,50899,0
2013-08-15,6.7898,6.7986,6.7658,6.7898,44929,0
2013-08-16,6.7337,6.7986,6.7177,6.7177,31029,0
2013-08-19,6.6775,6.742,6.6616,6.7177,64353,0
2013-08-20,6.6775,6.8387,6.6775,6.8387,47122,0
2013-08-21,6.7822,6.8303,6.7658,6.8144,27668,0
2013-08-22,6.7898,6.9513,6.7898,6.9273,40930,0
2013-08-23,6.8949,6.9431,6.8627,6.8867,51149,0
2013-08-26,6.8708,6.9113,6.8547,6.8547,25389,0
2013-08-27,6.7822,6.8708,6.7822,6.8303,57402,0
2013-08-28,6.7986,6.8867,6.7898,6.7986,56373,0
2013-08-29,6.7986,6.8627,6.7742,6.8627,47758,0
2013-08-30,6.8464,6.8708,6.7898,6.7986,31702,0
2013-09-03,6.7784,6.8349,6.7622,6.8267,51047,0
2013-09-04,6.8104,6.851,6.8028,6.8349,45707,0
2013-09-05,6.8028,6.8189,6.7622,6.7863,19975,0
2013-09-06,6.7863,6.851,6.7622,6.8189,66927,0
2013-09-09,6.7742,6.8949,6.7742,6.8303,56121,0
2013-09-10,6.8267,6.8994,6.7863,6.7863,44658,0
2013-09-11,6.7658,6.7898,6.7097,6.7097,54523,0
2013-09-12,6.7177,6.7822,6.6857,6.7261,71644,0
2013-09-13,6.7217,6.8349,6.6974,6.7863,72988,0
2013-09-16,6.7581,6.9113,6.7581,6.9113,73123,0
2013-09-17,6.8916,6.9968,6.8753,6.9807,50903,0
2013-09-18,6.9562,7.0858,6.8916,7.069,68704,0
2013-09-19,7.0289,7.0779,6.9968,7.0449,21075,0
2013-09-20,7.0129,7.0536,6.9968,7.0048,21099,0
2013-09-23,7.0449,7.069,6.9722,6.9722,34596,0
2013-09-24,6.9401,7.0449,6.9401,7.0449,16981,0
2013-09-25,7.0048,7.1263,6.9968,7.0934,24081,0
2013-09-26,7.0536,7.0934,7.021,7.0289,31671,0
2013-09-27,7.021,7.0779,6.9884,7.0449,19752,0
2013-09-30,7.0536,7.0779,6.9722,7.0373,29423,0
2013-10-01,7.0048,7.069,7.0048,7.0449,12425,0
2013-10-02,7.0373,7.0536,6.9643,7.0449,15682,0
2013-10-03,6.9968,7.0048,6.9722,6.9968,30329,0
2013-10-04,6.9884,7.0373,6.9722,6.9884,38358,0
2013-10-07,6.9807,7.0129,6.8994,6.8994,37901,0
2013-10-08,6.8753,6.9155,6.851,6.867,15211,0
2013-10-09,6.8594,6.8994,6.8429,6.8916,14703,0
2013-10-10,6.8916,6.8916,6.867,6.8916,7556,0
2013-10-11,6.8594,6.8832,6.851,6.867,8944,0
2013-10-14,6.851,6.8753,6.8429,6.8429,22415,0
2013-10-15,6.8313,6.8724,6.8238,6.8479,34378,0
2013-10-16,6.8238,6.8887,6.8238,6.8562,9148,0
2013-10-17,6.8562,6.9782,6.8562,6.9782,45162,0
2013-10-18,6.9941,7.0511,6.9782,6.9941,18899,0
2013-10-21,7.0104,7.0186,6.9941,7.0104,12090,0
2013-10-22,7.0186,7.0594,7.0024,7.0431,23584,0
2013-10-23,7.0431,7.0672,7.0024,7.0594,35864,0
2013-10-24,7.0348,7.0594,6.9862,7.0104,88205,0
2013-10-25,7.0104,7.0431,6.9862,6.9862,44162,0
2013-10-28,6.9941,7.0757,6.9862,7.0104,45835,0
2013-10-29,7.0024,7.0511,7.0024,7.0104,22127,0
2013-10-30,6.9697,7.0186,6.9697,7.0024,24621,0
2013-10-31,7.0186,7.0186,6.9782,7.0104,21518,0
2013-11-01,6.9782,6.9862,6.9372,6.9619,38495,0
2013-11-04,6.9782,7.0186,6.9536,6.9619,30126,0
2013-11-05,6.9212,6.9782,6.9212,6.9619,12756,0
2013-11-06,6.9536,7.0104,6.9536,7.0104,27177,0
2013-11-07,6.9697,7.0024,6.9372,6.9862,20763,0
2013-11-08,6.9456,6.9619,6.9048,6.9212,58624,0
2013-11-11,6.9212,6.9536,6.9131,6.9456,29463,0
2013-11-12,6.9259,6.9505,6.8931,6.9012,25978,0
2013-11-13,6.8685,6.9096,6.8685,6.8931,17365,0
2013-11-14,6.8845,6.934,6.8845,6.9096,31291,0
2013-11-15,6.9012,6.975,6.9012,6.9665,39649,0
2013-11-18,6.9505,7.0075,6.9505,6.9997,38430,0
2013-11-19,6.9832,7.0322,6.9832,7.0075,39759,0
2013-11-20,6.975,6.9911,6.942,6.9505,40609,0
2013-11-21,6.9174,6.942,6.8931,6.8931,37255,0
2013-11-22,6.9096,6.934,6.8604,6.8685,66315,0
2013-11-25,6.8521,6.8845,6.7868,6.8111,72454,0
2013-11-26,6.7949,6.8769,6.7868,6.8439,59327,0
2013-11-27,6.8685,6.8685,6.8196,6.8196,71711,0
2013-11-29,6.8111,6.8604,6.7868,6.7868,54703,0
2013-12-02,6.7949,6.8359,6.7787,6.8033,78533,0
2013-12-03,6.7787,6.8769,6.7787,6.8685,68903,0
2013-12-04,6.8769,6.9096,6.8196,6.8196,67394,0
2013-12-05,6.8033,6.8845,6.8033,6.8111,44610,0
2013-12-06,6.7949,6.8604,6.7787,6.8276,52518,0
2013-12-09,6.7949,6.8845,6.7949,6.8521,59668,0
2013-12-10,6.8521,6.9012,6.8521,6.8604,65932,0
2013-12-11,6.8521,6.8931,6.8276,6.8685,40130,0
2013-12-12,6.8685,6.9259,6.8685,6.9096,52083,0
2013-12-13,6.9096,6.9505,6.8845,6.8845,98936,0
2013-12-16,6.9012,6.9505,6.8685,6.9012,99834,0
2013-12-17,6.9138,7.0042,6.8641,6.9875,89624,0
2013-12-18,6.9547,7.0537,6.9547,7.0206,81727,0
2013-12-19,6.971,7.0784,6.971,7.0537,115728,0
2013-12-20,7.0287,7.1108,7.0287,7.1108,111602,0
2013-12-23,7.0695,7.1768,7.0287,7.1108,105665,0
2013-12-24,7.0942,7.0942,6.9795,7.0695,72519,0
2013-12-26,7.0371,7.1108,7.0287,7.0695,43333,0
2013-12-27,7.0287,7.0864,7.0206,7.0864,77549,0
2013-12-30,7.0537,7.1522,7.0537,7.1356,150681,0
2013-12-31,7.1031,7.1356,7.0449,7.0864,69289,0
2014-01-02,7.0042,7.0864,6.9875,7.0449,82769,0
2014-01-03,7.0371,7.1108,7.0287,7.1108,27859,0
2014-01-06,7.0784,7.193,7.0616,7.1031,57371,0
2014-01-07,7.1436,7.185,7.0942,7.1682,23174,0
2014-01-08,7.1356,7.1522,7.1108,7.1436,16367,0
2014-01-09,7.1274,7.185,7.1274,7.1768,16827,0
2014-01-10,7.1605,7.2506,7.1605,7.2096,17485,0
2014-01-13,7.2014,7.267,7.2014,7.2426,49741,0
2014-01-14,7.2373,7.279,7.2292,7.2543,31880,0
2014-01-15,7.2456,7.279,7.2373,7.279,30313,0
2014-01-16,7.2456,7.2869,7.2292,7.2456,26938,0
2014-01-17,7.2456,7.3446,7.2456,7.3286,17762,0
2014-01-21,7.3534,7.3698,7.2456,7.3119,45262,0
2014-01-22,7.3037,7.3534,7.3037,7.3119,32383,0
2014-01-23,7.3286,7.3862,7.3286,7.3862,24336,0
2014-01-24,7.3862,7.4192,7.3367,7.3698,106494,0
2014-01-27,7.3446,7.3942,7.2954,7.2954,38476,0
2014-01-28,7.3367,7.3367,7.2954,7.3119,26048,0
2014-01-29,7.2954,7.3201,7.2869,7.2954,26760,0
2014-01-30,7.2954,7.3119,7.279,7.3037,43078,0
2014-01-31,7.3367,7.3613,7.2955,7.3201,37629,0
2014-02-03,7.3119,7.3446,7.3119,7.3446,27377,0
2014-02-04,7.3201,7.3201,7.2954,7.2954,23179,0
2014-02-05,7.2869,7.3037,7.2621,7.2621,27151,0
2014-02-06,7.2621,7.2869,7.2456,7.2456,24669,0
2014-02-07,7.2543,7.3286,7.2543,7.3119,16720,0
2014-02-10,7.2954,7.3534,7.2954,7.3446,32165,0
2014-02-11,7.3286,7.3779,7.3201,7.3286,33871,0
2014-02-12,7.3367,7.3612,7.3286,7.3286,26084,0
2014-02-13,7.3119,7.3698,7.2954,7.3037,43905,0
2014-02-14,7.3037,7.3201,7.3037,7.3201,9844,0
2014-02-18,7.3066,7.3565,7.3066,7.3483,18957,0
2014-02-19,7.34,7.3734,7.34,7.3565,22739,0
2014-02-20,7.3483,7.3814,7.3483,7.3483,19509,0
2014-02-21,7.34,7.3814,7.34,7.3647,20265,0
2014-02-24,7.3647,7.3901,7.3565,7.3565,24897,0
2014-02-25,7.3647,7.398,7.3647,7.398,36978,0
2014-02-26,7.4066,7.4066,7.3647,7.3814,50805,0
2014-02-27,7.3734,7.4314,7.3734,7.4314,29892,0
2014-02-28,7.4398,7.4481,7.3734,7.3901,60813,0
2014-03-03,7.3901,7.4231,7.3901,7.4066,15341,0
2014-03-04,7.4066,7.4314,7.398,7.398,16006,0
2014-03-05,7.3901,7.4314,7.3901,7.4231,20917,0
2014-03-06,7.4646,7.4646,7.3648,7.398,30367,0
2014-03-07,7.3647,7.3901,7.3317,7.34,44792,0
2014-03-10,7.3318,7.4646,7.3152,7.4314,95693,0
2014-03-11,7.4066,7.4481,7.398,7.4231,23501,0
2014-03-12,7.3734,7.473,7.3734,7.473,30780,0
2014-03-13,7.4314,7.5059,7.4314,7.5059,12418,0
2014-03-14,7.473,7.5147,7.473,7.5147,31193,0
2014-03-17,7.498,7.5312,7.4813,7.5226,24074,0
2014-03-18,7.5521,7.5521,7.4769,7.5268,26902,0
2014-03-19,7.5019,7.5268,7.4684,7.4935,21691,0
2014-03-20,7.4517,7.4517,7.4017,7.4102,12072,0
2014-03-21,7.4102,7.4684,7.4102,7.4684,6807,0
2014-03-24,7.4517,7.4935,7.4517,7.4935,4635,0
2014-03-25,7.4769,7.4851,7.4684,7.4851,4357,0
2014-03-26,7.4182,7.4602,7.4182,7.4602,28039,0
2014-03-27,7.4435,7.4935,7.4349,7.4851,13513,0
2014-03-28,7.4769,7.51,7.4517,7.4684,39361,0
2014-03-31,7.4602,7.4769,7.4602,7.4602,18755,0
2014-04-01,7.4517,7.4684,7.4349,7.4435,48525,0
2014-04-02,7.4349,7.4435,7.3768,7.3768,50815,0
2014-04-03,7.385,7.4349,7.385,7.3935,26656,0
2014-04-04,7.4271,7.4349,7.4017,7.4349,19551,0
2014-04-07,7.4182,7.4271,7.4182,7.4271,23028,0
2014-04-08,7.4271,7.4602,7.4271,7.4435,37439,0
2014-04-09,7.4349,7.51,7.4349,7.4517,41755,0
2014-04-10,7.4602,7.4769,7.4602,7.4684,27281,0
2014-04-11,7.4517,7.4851,7.4517,7.4602,37440,0
2014-04-14,7.4602,7.4935,7.4602,7.4684,45259,0
2014-04-15,7.498,7.5565,7.498,7.5149,28223,0
2014-04-16,7.5149,7.5565,7.4893,7.5481,18414,0
2014-04-17,7.5481,7.5733,7.5315,7.5733,59700,0
2014-04-21,7.5817,7.5817,7.5481,7.5733,39276,0
2014-04-22,7.5565,7.6406,7.5565,7.6234,56295,0
2014-04-23,7.6234,7.6906,7.6234,7.6741,106214,0
2014-04-24,7.6655,7.6991,7.6574,7.6741,79007,0
2014-04-25,7.6823,7.7495,7.6741,7.6906,27953,0
2014-04-28,7.7243,7.7578,7.7243,7.7327,40296,0
2014-04-29,7.7243,7.741,7.6906,7.6991,29720,0
2014-04-30,7.7327,7.7327,7.6991,7.7075,20075,0
2014-05-01,7.7075,7.7997,7.7075,7.7495,45600,0
2014-05-02,7.741,7.7662,7.7157,7.7495,23793,0
2014-05-05,7.7327,7.7578,7.7327,7.741,14141,0
2014-05-06,7.7243,7.7662,7.7243,7.7662,19897,0
2014-05-07,7.7243,7.7662,7.7243,7.7495,25275,0
2014-05-08,7.7327,7.7745,7.7327,7.7578,21993,0
2014-05-09,7.741,7.7578,7.741,7.7578,15095,0
2014-05-12,7.741,7.7916,7.7327,7.7495,27610,0
2014-05-13,7.7706,7.7871,7.7536,7.7536,22122,0
2014-05-14,7.7536,7.796,7.7452,7.7789,40777,0
2014-05-15,7.8127,7.8462,7.7871,7.8208,14752,0
2014-05-16,7.8379,7.8801,7.8127,7.8462,10362,0
2014-05-19,7.8548,7.8718,7.8296,7.8462,27889,0
2014-05-20,7.8379,7.8801,7.8296,7.8548,37423,0
2014-05-21,7.8462,7.8718,7.8379,7.8718,37378,0
2014-05-22,7.8885,7.9727,7.8548,7.9137,86434,0
2014-05-23,7.9055,7.9393,7.8969,7.9055,10652,0
2014-05-27,7.9055,7.9476,7.9055,7.9304,17268,0
2014-05-28,7.9393,7.9727,7.9222,7.9393,18366,0
2014-05-29,7.9393,7.9727,7.9393,7.9727,15937,0
2014-05-30,7.9895,8.0063,7.9727,7.9982,42716,0
2014-06-02,7.9812,7.9982,7.9727,7.9812,17702,0
2014-06-03,7.9476,7.9643,7.8969,7.8969,27066,0
2014-06-04,7.8885,7.9222,7.8296,7.8379,43220,0
2014-06-05,7.804,7.8801,7.804,7.8548,14060,0
2014-06-06,7.8631,7.8885,7.8548,7.8631,18244,0
2014-06-09,7.8462,7.9137,7.8462,7.8801,27936,0
2014-06-10,7.8885,7.9055,7.8548,7.8548,11272,0
2014-06-11,7.8379,7.8885,7.8379,7.8631,38946,0
2014-06-12,7.8548,7.9643,7.8379,7.8718,44173,0
2014-06-13,7.8631,7.8718,7.8127,7.8462,41577,0
2014-06-16,7.8379,7.8718,7.804,7.8296,47605,0
2014-06-17,7.7906,7.8499,7.7737,7.7906,42639,0
2014-06-18,7.7906,7.8162,7.6633,7.8075,84481,0
2014-06-19,7.8075,7.8242,7.765,7.7822,56016,0
2014-06-20,7.765,7.765,7.7143,7.765,34290,0
2014-06-23,7.7567,7.7822,7.7313,7.7482,48676,0
2014-06-24,7.7397,7.7567,7.7143,7.7397,44468,0
2014-06-25,7.7482,7.8075,7.7482,7.8075,50690,0
2014-06-26,7.7906,7.8415,7.7737,7.8331,43411,0
2014-06-27,7.8415,7.8669,7.8242,7.8331,20698,0
2014-06-30,7.8331,7.8922,7.8331,7.8582,30482,0
2014-07-01,7.8582,7.8752,7.8242,7.8582,17932,0
2014-07-02,7.8499,7.8499,7.7228,7.7482,48299,0
2014-07-03,7.7143,7.7482,7.6973,7.7143,21291,0
2014-07-07,7.7143,7.7567,7.689,7.689,104469,0
2014-07-08,7.7228,7.7567,7.7228,7.7482,22500,0
2014-07-09,7.765,7.765,7.7059,7.7482,8688,0
2014-07-10,7.7313,7.7737,7.7313,7.7482,14303,0
2014-07-11,7.7313,7.7737,7.7313,7.7737,12816,0
2014-07-14,7.7397,7.799,7.7397,7.7737,27964,0
2014-07-15,7.7769,7.7852,7.7686,7.7686,14096,0
2014-07-16,7.7686,7.8024,7.7601,7.7852,18493,0
2014-07-17,7.8024,7.8366,7.7852,7.7942,18194,0
2014-07-18,7.7852,7.8366,7.7769,7.8024,15428,0
2014-07-21,7.8366,7.8536,7.811,7.828,13711,0
2014-07-22,7.8366,7.845,7.7942,7.7942,16403,0
2014-07-23,7.828,7.8619,7.8196,7.845,6176,0
2014-07-24,7.8196,7.8619,7.811,7.845,8577,0
2014-07-25,7.845,7.9047,7.845,7.8791,14403,0
2014-07-28,7.8619,7.8791,7.811,7.8196,30193,0
2014-07-29,7.8196,7.8791,7.8196,7.8366,4958,0
2014-07-30,7.8024,7.828,7.7686,7.8024,24911,0
2014-07-31,7.7686,7.811,7.7174,7.7942,43692,0
2014-08-01,7.7433,7.8196,7.7433,7.7942,22788,0
2014-08-04,7.7769,7.8024,7.7261,7.7261,72185,0
2014-08-05,7.6919,7.7344,7.6235,7.6919,85773,0
2014-08-06,7.6581,7.7686,7.6581,7.7261,18445,0
2014-08-07,7.7261,7.7942,7.7261,7.7942,11249,0
2014-08-08,7.7769,7.845,7.7769,7.828,26867,0
2014-08-11,7.8366,7.8366,7.8024,7.828,9990,0
2014-08-12,7.8227,7.8657,7.8227,7.8485,20501,0
2014-08-13,7.8317,7.8657,7.8317,7.8485,10414,0
2014-08-14,7.8485,7.8742,7.8144,7.8572,17534,0
2014-08-15,7.8485,7.8826,7.8485,7.8826,16897,0
2014-08-18,7.8485,7.8826,7.8485,7.8826,10607,0
2014-08-19,7.8742,7.9084,7.8657,7.8742,18502,0
2014-08-20,7.8742,7.8916,7.8657,7.8657,8798,0
2014-08-21,7.9084,8.0967,7.8657,7.9084,39696,0
2014-08-22,7.9084,7.9084,7.8401,7.8657,13132,0
2014-08-25,7.8485,7.9084,7.8485,7.8826,37409,0
2014-08-26,7.8826,7.9084,7.8826,7.9084,8068,0
2014-08-27,7.8916,7.9427,7.8572,7.8572,50048,0
2014-08-28,7.8657,7.9171,7.8657,7.9084,116649,0
2014-08-29,7.9427,7.9427,7.9084,7.9256,14362,0
2014-09-02,7.8916,7.9684,7.8742,7.9171,28286,0
2014-09-03,7.8916,7.9171,7.8657,7.9084,35440,0
2014-09-04,7.8742,7.8999,7.8317,7.8485,53876,0
2014-09-05,7.8485,7.8999,7.8485,7.8657,41781,0
2014-09-08,7.8401,7.9171,7.8401,7.8657,17581,0
2014-09-09,7.8317,7.8999,7.8317,7.8657,13635,0
2014-09-10,7.8401,7.8916,7.8401,7.8826,32732,0
2014-09-11,7.8742,7.9084,7.8485,7.8742,14709,0
2014-09-12,7.8485,7.8742,7.8317,7.8317,8133,0
2014-09-15,7.8058,7.8485,7.7802,7.8144,36161,0
2014-09-16,7.8084,7.8429,7.7914,7.8255,42776,0
2014-09-17,7.7914,7.8429,7.7914,7.8255,8731,0
2014-09-18,7.7914,7.8172,7.7914,7.8084,22534,0
2014-09-19,7.7997,7.8598,7.774,7.7826,24556,0
2014-09-22,7.7914,7.8172,7.7914,7.7914,19824,0
2014-09-23,7.774,7.8255,7.774,7.7997,26180,0
2014-09-24,7.8172,7.8255,7.7914,7.7997,12665,0
2014-09-25,7.8255,7.834,7.8084,7.834,19886,0
2014-09-26,7.7914,7.8255,7.7914,7.7997,23711,0
2014-09-29,7.7826,7.8515,7.7826,7.8515,63039,0
2014-09-30,7.8172,7.8598,7.8172,7.8515,20658,0
2014-10-01,7.877,7.9029,7.8598,7.8942,16088,0
2014-10-02,7.8685,7.8942,7.8685,7.8855,21753,0
2014-10-03,7.8855,7.9112,7.8598,7.8942,39024,0
2014-10-06,7.8598,7.9459,7.8598,7.9112,16760,0
2014-10-07,7.9977,7.9977,7.9288,7.9372,32327,0
2014-10-08,7.9372,7.9715,7.9288,7.9372,24159,0
2014-10-09,7.9459,7.9543,7.9112,7.9112,25909,0
2014-10-10,7.9029,7.9372,7.8942,7.9112,18552,0
2014-10-13,7.9288,7.9288,7.8942,7.9203,12603,0
2014-10-14,7.9139,8.0089,7.9139,7.9402,32637,0
2014-10-15,7.9486,8.0005,7.9055,7.9657,88212,0
2014-10-16,7.9226,8.0259,7.9226,8.0005,49060,0
2014-10-17,8.0005,8.1125,8.0005,8.0089,42013,0
2014-10-20,8.035,8.0697,8.0089,8.0259,12532,0
2014-10-21,7.9918,8.0259,7.9918,8.0089,7955,0
2014-10-22,7.9829,8.0259,7.9829,7.9918,17628,0
2014-10-23,7.9829,8.0089,7.9571,7.9745,46507,0
2014-10-24,7.9571,8.0089,7.9571,7.9829,9153,0
2014-10-27,7.9745,8.0176,7.9571,7.9571,13896,0
2014-10-28,7.9745,8.0005,7.9745,7.9829,9697,0
2014-10-29,7.9829,8.0089,7.9745,7.9829,16627,0
2014-10-30,7.9918,8.035,7.9745,7.9918,21399,0
2014-10-31,8.035,8.035,7.9571,7.9745,22303,0
2014-11-03,7.9657,7.9918,7.9571,7.9657,41654,0
2014-11-04,7.9745,7.9829,7.9486,7.9657,31314,0
2014-11-05,7.931,7.9829,7.931,7.9829,19737,0
2014-11-06,7.9571,7.9918,7.9571,7.9829,18490,0
2014-11-07,7.9486,8.0176,7.9486,7.9829,13854,0
2014-11-10,7.9657,8.0005,7.9486,7.9829,25087,0
2014-11-11,7.9745,8.0176,7.9571,7.9657,35985,0
2014-11-12,7.9486,7.9918,7.9486,7.9745,37470,0
2014-11-13,7.9657,8.0259,7.9657,8.0089,22896,0
2014-11-14,7.9745,8.0089,7.9571,7.9745,21498,0
2014-11-17,7.9829,8.0005,7.9402,7.9571,26145,0
2014-11-18,7.9773,7.9773,7.9424,7.9598,18445,0
2014-11-19,7.951,8.0205,7.951,7.9686,44472,0
2014-11-20,7.9686,8.0118,7.951,7.951,16865,0
2014-11-21,7.9598,8.0029,7.9598,7.9773,11289,0
2014-11-24,7.9773,8.0118,7.9773,8.0118,24720,0
2014-11-25,8.029,8.0551,8.0205,8.029,29717,0
2014-11-26,8.0205,8.0376,8.0118,8.0205,7597,0
2014-11-28,8.0635,8.0635,8.029,8.0376,9509,0
2014-12-01,8.0466,8.0635,8.0376,8.0551,21042,0
2014-12-02,8.0376,8.0635,8.0376,8.0635,13979,0
2014-12-03,8.0729,8.0809,8.0205,8.029,34227,0
2014-12-04,8.0376,8.0986,8.0376,8.0986,26834,0
2014-12-05,8.0635,8.0809,8.0376,8.0466,20425,0
2014-12-08,8.0376,8.0809,8.0205,8.0809,36931,0
2014-12-09,8.0635,8.0899,8.0376,8.0809,15430,0
2014-12-10,8.0809,8.1243,8.0729,8.0986,27665,0
2014-12-11,8.1069,8.1421,8.0729,8.0986,52334,0
2014-12-12,8.0899,8.1421,8.0899,8.1421,18202,0
2014-12-15,8.0986,8.1763,8.0986,8.1592,48025,0
2014-12-16,8.1266,8.1967,8.1266,8.1529,9065,0
2014-12-17,8.1445,8.1529,8.0748,8.1007,27039,0
2014-12-18,8.0748,8.1095,8.0748,8.1095,5100,0
2014-12-19,8.1095,8.1529,8.1007,8.1445,9065,0
2014-12-22,8.1358,8.1529,8.0831,8.0924,21989,0
2014-12-23,8.0748,8.1529,8.0748,8.1266,26232,0
2014-12-24,8.1095,8.1266,8.0831,8.1007,5017,0
2014-12-26,8.1445,8.1445,8.1007,8.1358,2259,0
2014-12-29,8.1266,8.1445,8.0659,8.1007,30821,0
2014-12-30,8.1266,8.1266,8.1095,8.1184,27375,0
2014-12-31,8.1529,8.2313,8.1266,8.162,40269,0
2015-01-02,8.1967,8.1967,8.1445,8.1967,4359,0
2015-01-05,8.2052,8.2491,8.162,8.1793,32074,0
2015-01-06,8.1878,8.2663,8.1878,8.2574,13808,0
2015-01-07,8.2491,8.3012,8.2491,8.2663,18930,0
2015-01-08,8.2663,8.2751,8.2404,8.2663,20325,0
2015-01-09,8.2574,8.3272,8.2404,8.3188,26012,0
2015-01-12,8.2926,8.345,8.2926,8.3188,11503,0
2015-01-13,8.2943,8.3813,8.2853,8.3288,23520,0
2015-01-14,8.3027,8.3726,8.3027,8.3726,39294,0
2015-01-15,8.3901,8.4166,8.3813,8.4166,25207,0
2015-01-16,8.4336,8.4603,8.3549,8.3638,12500,0
2015-01-20,8.3726,8.3988,8.3466,8.3466,21032,0
2015-01-21,8.3549,8.3813,8.3377,8.3377,10520,0
2015-01-22,8.3288,8.3813,8.3207,8.3207,21507,0
2015-01-23,8.3207,8.3638,8.3207,8.3377,17049,0
2015-01-26,8.3466,8.3726,8.3466,8.3549,11141,0
2015-01-27,8.3901,8.3988,8.3549,8.3813,17877,0
2015-01-28,8.3901,8.4336,8.3901,8.4336,17556,0
2015-01-29,8.4076,8.5138,8.4076,8.5138,75688,0
2015-01-30,8.5469,8.6009,8.5138,8.5827,64370,0
2015-02-02,8.5299,8.635,8.5299,8.592,29385,0
2015-02-03,8.5381,8.6179,8.5299,8.5381,28325,0
2015-02-04,8.522,8.5381,8.4514,8.4694,67206,0
2015-02-05,8.4603,8.4962,8.4429,8.4429,24619,0
2015-02-06,8.4166,8.4514,8.3726,8.3813,34714,0
2015-02-09,8.3813,8.4166,8.3466,8.3726,25821,0
2015-02-10,8.3638,8.3638,8.3027,8.3027,30344,0
2015-02-11,8.2853,8.3288,8.2327,8.2327,120112,0
2015-02-12,8.2244,8.2853,8.2244,8.2591,31771,0
2015-02-13,8.2503,8.2853,8.2244,8.2244,11529,0
2015-02-17,8.2173,8.2346,8.1289,8.1381,46133,0
2015-02-18,8.1466,8.2173,8.1208,8.2173,59505,0
2015-02-19,8.1995,8.2521,8.1643,8.1906,41986,0
2015-02-20,8.1906,8.2435,8.182,8.1906,47994,0
2015-02-23,8.2173,8.2521,8.2173,8.2346,21615,0
2015-02-24,8.2346,8.2346,8.182,8.2346,37567,0
2015-02-25,8.2699,8.2872,8.2346,8.2521,42388,0
2015-02-26,8.2435,8.2699,8.208,8.2257,39648,0
2015-02-27,8.2257,8.2612,8.2173,8.2435,54926,0
2015-03-02,8.2435,8.2612,8.1906,8.1906,39713,0
2015-03-03,8.2257,8.2257,8.1906,8.2173,48134,0
2015-03-04,8.2346,8.2699,8.2173,8.2612,83405,0
2015-03-05,8.2785,8.2872,8.2785,8.2872,29812,0
2015-03-06,8.2612,8.2699,8.182,8.208,62814,0
2015-03-09,8.2173,8.2346,8.1995,8.2173,9672,0
2015-03-10,8.1995,8.2785,8.1995,8.2521,30154,0
2015-03-11,8.2435,8.2785,8.208,8.2173,14791,0
2015-03-12,8.2346,8.2699,8.2346,8.2612,17520,0
2015-03-13,8.2521,8.2699,8.2346,8.2521,16045,0
2015-03-16,8.2521,8.2872,8.2257,8.2346,19687,0
2015-03-17,8.2631,8.2719,8.1924,8.201,41233,0
2015-03-18,8.201,8.3158,8.201,8.3158,10875,0
2015-03-19,8.2984,8.3158,8.2189,8.2454,23111,0
2015-03-20,8.2454,8.2804,8.2189,8.2804,34134,0
2015-03-23,8.2719,8.3158,8.254,8.2984,29114,0
2015-03-24,8.2719,8.3426,8.2631,8.3426,28773,0
2015-03-25,8.3069,8.3158,8.2893,8.2893,24583,0
2015-03-26,8.2804,8.2893,8.254,8.2804,31494,0
2015-03-27,8.2631,8.3336,8.2631,8.3336,6685,0
2015-03-30,8.3246,8.3246,8.2804,8.2984,22089,0
2015-03-31,8.2984,8.3336,8.2804,8.3336,11801,0
2015-04-01,8.3336,8.4299,8.3336,8.3689,70800,0
2015-04-02,8.3512,8.36,8.3246,8.3426,19255,0
2015-04-06,8.36,8.3864,8.3158,8.3246,14722,0
2015-04-07,8.3246,8.3689,8.3246,8.36,10465,0
2015-04-08,8.36,8.3776,8.3512,8.3512,4873,0
2015-04-09,8.3689,8.3776,8.3158,8.3246,26324,0
2015-04-10,8.3426,8.3689,8.2984,8.3069,16654,0
2015-04-13,8.3069,8.3426,8.3069,8.3246,13706,0
2015-04-14,8.3264,8.3796,8.2999,8.3528,15451,0
2015-04-15,8.3528,8.3796,8.3354,8.3354,13867,0
2015-04-16,8.3444,8.3709,8.3354,8.3444,25958,0
2015-04-17,8.3354,8.3619,8.3354,8.3528,6091,0
2015-04-20,8.3264,8.3709,8.3264,8.3709,15211,0
2015-04-21,8.3619,8.3796,8.3619,8.3709,14070,0
2015-04-22,8.3796,8.3796,8.3444,8.3619,18682,0
2015-04-23,8.3619,8.3709,8.3264,8.3264,29433,0
2015-04-24,8.3264,8.3619,8.3264,8.3619,21447,0
2015-04-27,8.3619,8.3885,8.3528,8.3709,14433,0
2015-04-28,8.3619,8.3709,8.3354,8.3619,15451,0
2015-04-29,8.3354,8.3885,8.2999,8.3885,20523,0
2015-04-30,8.3796,8.3796,8.2999,8.3444,29544,0
2015-05-01,8.3354,8.3354,8.2999,8.3086,20414,0
2015-05-04,8.3086,8.3086,8.2909,8.2999,21765,0
2015-05-05,8.2999,8.2999,8.2554,8.2734,11165,0
2015-05-06,8.2821,8.2821,8.1669,8.1936,24075,0
2015-05-07,8.1313,8.2646,8.1313,8.2378,58286,0
2015-05-08,8.2466,8.2821,8.2466,8.2734,16353,0
2015-05-11,8.2554,8.2554,8.2111,8.2466,48262,0
2015-05-12,8.2136,8.2582,8.1867,8.2229,32638,0
2015-05-13,8.2494,8.2761,8.2136,8.2494,9991,0
2015-05-14,8.2407,8.2761,8.2229,8.2761,19753,0
2015-05-15,8.2761,8.3208,8.2669,8.3117,22627,0
2015-05-18,8.294,8.3383,8.2047,8.2136,8265,0
2015-05-19,8.2047,8.2313,8.1781,8.2136,8762,0
2015-05-20,8.2136,8.2313,8.1335,8.1335,35811,0
2015-05-21,8.1427,8.2136,8.1427,8.1781,22562,0
2015-05-22,8.1693,8.1867,8.1604,8.1604,8646,0
2015-05-26,8.151,8.196,8.1335,8.1604,25400,0
2015-05-27,8.1867,8.2229,8.1427,8.1693,9882,0
2015-05-28,8.1693,8.1867,8.0981,8.1867,51515,0
2015-05-29,8.2047,8.2229,8.196,8.2047,21106,0
2015-06-01,8.2494,8.2494,8.1693,8.2229,14039,0
2015-06-02,8.1867,8.2229,8.1781,8.2136,8409,0
2015-06-03,8.1781,8.196,7.8839,8.116,13472,0
2015-06-04,8.116,8.1604,8.0889,8.0889,23909,0
2015-06-05,8.0889,8.0889,8.0087,8.0087,22002,0
2015-06-08,8.0087,8.0445,8.0001,8.0178,38839,0
2015-06-09,7.991,8.0355,7.991,8.0087,41659,0
2015-06-10,8.0001,8.0445,8.0001,8.0178,17146,0
2015-06-11,8.0355,8.08,8.0264,8.0714,22461,0
2015-06-12,8.0714,8.1693,8.0621,8.0714,19871,0
2015-06-15,8.0981,8.1781,8.0981,8.1427,35694,0
2015-06-16,8.154,8.1898,8.1451,8.154,17318,0
2015-06-17,8.1451,8.1809,8.1185,8.1451,41897,0
2015-06-18,8.154,8.172,8.1362,8.1451,18886,0
2015-06-19,8.1451,8.1451,8.0916,8.1185,31840,0
2015-06-22,8.1268,8.154,8.1092,8.154,25027,0
2015-06-23,8.1362,8.2256,8.1268,8.1898,47943,0
2015-06-24,8.199,8.2882,8.172,8.2882,112282,0
2015-06-25,8.2792,8.2792,8.1898,8.2616,33071,0
2015-06-26,8.2256,8.2436,8.2076,8.2436,33742,0
2015-06-29,8.2436,8.2974,8.0556,8.2882,87256,0
2015-06-30,8.2974,8.324,8.2523,8.324,55665,0
2015-07-01,8.3599,8.3958,8.2882,8.3423,70945,0
2015-07-02,8.3509,8.3958,8.1898,8.306,68264,0
2015-07-06,8.3152,8.4136,8.3152,8.4045,89825,0
2015-07-07,8.3958,8.647,8.3958,8.647,106919,0
2015-07-08,8.5929,8.6822,8.5564,8.664,507559,0
2015-07-09,8.6196,8.6557,8.5837,8.647,34634,0
2015-07-10,8.6108,8.7086,8.5929,8.7086,38434,0
2015-07-13,8.664,8.745,8.5837,8.5929,35972,0
2015-07-14,8.5865,8.6585,8.5413,8.6223,64065,0
2015-07-15,8.6223,8.6223,8.5865,8.5957,12676,0
2015-07-16,8.5772,8.6758,8.5772,8.6496,17237,0
2015-07-17,8.6223,8.8197,8.5957,8.6223,27918,0
2015-07-20,8.5957,8.7032,8.5413,8.5506,32812,0
2015-07-21,8.5413,8.6404,8.5413,8.6313,34699,0
2015-07-22,8.5865,8.7216,8.5865,8.7216,27469,0
2015-07-23,8.6496,8.685,8.5772,8.6758,61171,0
2015-07-24,8.6941,9.0553,8.6404,8.9638,48714,0
2015-07-27,8.8738,8.9282,8.7484,8.7577,32921,0
2015-07-28,8.7216,8.7928,8.6404,8.6496,29364,0
2015-07-29,8.6668,8.7123,8.6496,8.6668,20240,0
2015-07-30,8.7216,8.7216,8.6404,8.6585,22468,0
2015-07-31,8.7394,8.7484,8.6496,8.685,63620,0
2015-08-03,8.7394,8.7394,8.6137,8.6137,65763,0
2015-08-04,8.685,8.685,8.5957,8.6045,53611,0
2015-08-05,8.5865,8.6045,8.4063,8.5233,127019,0
2015-08-06,8.5413,8.5865,8.5413,8.5592,9438,0
2015-08-07,8.5772,8.6045,8.5592,8.5957,19136,0
2015-08-10,8.5957,8.7753,8.5957,8.6941,99546,0
2015-08-11,8.685,8.7577,8.6758,8.7216,38012,0
2015-08-12,8.7032,8.7753,8.6758,8.767,36597,0
2015-08-13,8.7928,8.7928,8.7032,8.767,25246,0
2015-08-14,8.7577,8.7753,8.7123,8.7307,44268,0
2015-08-17,8.7577,8.8017,8.7394,8.767,7677,0
2015-08-18,8.7864,8.7955,8.7422,8.7513,26464,0
2015-08-19,8.778,8.778,8.6877,8.7152,32225,0
2015-08-20,8.706,8.7422,8.697,8.697,23806,0
2015-08-21,8.7241,8.7422,8.6153,8.6332,35104,0
2015-08-24,8.6423,8.7604,8.5972,8.6877,138299,0
2015-08-25,8.7152,8.7513,8.6605,8.6785,79838,0
2015-08-26,8.6877,8.778,8.6513,8.6697,77622,0
2015-08-27,8.7152,8.7152,8.6153,8.6697,25026,0
2015-08-28,8.7152,8.8047,8.6332,8.7337,26019,0
2015-08-31,8.7422,8.7604,8.6241,8.6241,57362,0
2015-09-01,8.6513,8.6697,8.579,8.5883,49942,0
2015-09-02,8.6785,8.6785,8.5612,8.579,41859,0
2015-09-03,8.6241,8.6332,8.579,8.6153,23698,0
2015-09-04,8.6153,8.6513,8.6153,8.6513,32557,0
2015-09-08,8.697,8.697,8.6241,8.6423,22033,0
2015-09-09,8.706,8.706,8.6153,8.6513,28350,0
2015-09-10,8.6061,8.697,8.5972,8.6877,50300,0
2015-09-11,8.706,8.706,8.6423,8.6605,17717,0
2015-09-14,8.6423,8.6785,8.6423,8.6785,14285,0
2015-09-15,8.6723,8.6723,8.636,8.636,22158,0
2015-09-16,8.5997,8.6268,8.5997,8.5997,5825,0
2015-09-17,8.5997,8.745,8.5997,8.7086,54146,0
2015-09-18,8.636,8.7541,8.636,8.654,31200,0
2015-09-21,8.6994,8.7086,8.6631,8.6631,4300,0
2015-09-22,8.636,8.745,8.636,8.745,9150,0
2015-09-23,8.7806,8.7992,8.7269,8.7366,12341,0
2015-09-24,8.745,8.745,8.6994,8.6994,12451,0
2015-09-25,8.7366,8.79,8.7086,8.7724,25463,0
2015-09-28,8.8169,8.8169,8.7269,8.8086,12384,0
2015-09-29,8.7724,8.79,8.7086,8.79,22045,0
2015-09-30,8.8169,8.9169,8.7634,8.8452,18189,0
2015-10-01,8.8452,8.9078,8.826,8.8983,8710,0
2015-10-02,8.8545,8.9078,8.826,8.8983,18516,0
2015-10-05,8.8638,8.9169,8.8545,8.9169,18578,0
2015-10-06,8.8799,8.9078,8.8545,8.872,19182,0
2015-10-07,8.8452,8.872,8.7992,8.7992,18296,0
2015-10-08,8.8086,8.8169,8.79,8.8169,12016,0
2015-10-09,8.826,8.826,8.745,8.7634,22600,0
2015-10-12,8.7724,8.7806,8.7634,8.7724,3940,0
2015-10-13,8.7835,8.7928,8.7558,8.7558,8556,0
2015-10-14,8.7835,8.829,8.7558,8.829,12840,0
2015-10-15,8.8382,8.8382,8.7743,8.8382,13717,0
2015-10-16,8.8197,8.8919,8.7199,8.7743,28206,0
2015-10-19,8.7928,8.8478,8.7466,8.7928,26703,0
2015-10-20,8.8197,8.829,8.7651,8.8017,18024,0
2015-10-21,8.7928,8.829,8.7743,8.8017,28315,0
2015-10-22,8.8197,8.8826,8.7743,8.8115,101410,0
2015-10-23,8.8017,8.8115,8.7835,8.8017,10428,0
2015-10-26,8.8017,8.8665,8.8017,8.8478,17124,0
2015-10-27,8.8572,8.8826,8.8382,8.8382,33256,0
2015-10-28,8.8478,8.8665,8.8382,8.8665,13061,0
2015-10-29,8.8826,8.9292,8.8478,8.9292,28533,0
2015-10-30,8.9553,8.9648,8.9012,8.9553,12401,0
2015-11-02,8.9834,9.0021,8.8826,8.9479,32554,0
2015-11-03,8.9479,8.9479,8.9012,8.9197,5378,0
2015-11-04,8.9479,8.9648,8.9012,8.9648,20916,0
2015-11-05,8.9648,8.9927,8.9553,8.9553,17777,0
2015-11-06,8.9479,8.9479,8.8017,8.8017,49938,0
2015-11-09,8.7743,8.7743,8.7104,8.7376,16070,0
2015-11-10,8.7651,8.829,8.7376,8.8197,21732,0
2015-11-11,8.829,8.829,8.7743,8.7928,8779,0
2015-11-12,8.8197,8.8478,8.7928,8.8017,9768,0
2015-11-13,8.8115,8.8738,8.8017,8.8115,9659,0
2015-11-16,8.8017,8.8478,8.7928,8.8115,21402,0
2015-11-17,8.8037,8.8134,8.7946,8.8037,4588,0
2015-11-18,8.8134,8.8414,8.7946,8.8319,9943,0
2015-11-19,8.8226,8.8601,8.8134,8.8601,9943,0
2015-11-20,8.8505,8.8601,8.8319,8.8414,8846,0
2015-11-23,8.8505,8.8601,8.8414,8.8505,8198,0
2015-11-24,8.8505,8.8853,8.8414,8.8769,19506,0
2015-11-25,8.8853,8.8853,8.8414,8.8601,9833,0
2015-11-27,8.8947,8.8947,8.8505,8.8769,20107,0
2015-11-30,8.9225,8.9225,8.8695,8.8769,12129,0
2015-12-01,8.9041,8.9132,8.8414,8.8947,16421,0
2015-12-02,8.8769,8.8853,8.8695,8.8695,15847,0
2015-12-03,8.8853,8.8853,8.8319,8.8505,19805,0
2015-12-04,8.8319,8.8947,8.8319,8.8947,9066,0
2015-12-07,8.8769,8.8853,8.8414,8.8505,7757,0
2015-12-08,8.8505,8.8769,8.8037,8.8695,156694,0
2015-12-09,8.8414,8.8695,8.8414,8.8505,8744,0
2015-12-10,8.8414,8.8947,8.8414,8.8601,7868,0
2015-12-11,8.8769,8.8769,8.8505,8.8505,8634,0
2015-12-14,8.8319,8.9041,8.8037,8.8601,63510,0
2015-12-15,8.8319,9.005,8.7946,8.9318,35183,0
2015-12-16,8.8947,8.9225,8.8414,8.9225,15954,0
2015-12-17,8.8601,8.9506,8.8601,8.9318,21745,0
2015-12-18,8.9506,8.9506,8.8414,8.8853,19671,0
2015-12-21,8.9225,8.986,8.9132,8.986,36278,0
2015-12-22,8.9956,9.005,8.9676,8.986,39399,0
2015-12-23,8.9956,9.0611,8.9676,9.0242,5682,0
2015-12-24,9.0148,9.0337,9.0148,9.0337,1814,0
2015-12-28,8.986,9.0309,8.986,8.986,19793,0
2015-12-29,8.986,9.0337,8.9676,8.9956,25624,0
2015-12-30,9.0148,9.0706,8.9956,9.0524,12640,0
2015-12-31,9.0611,9.1038,9.0242,9.0962,10884,0
2016-01-04,9.0242,9.1615,9.0242,9.0433,30618,0
2016-01-05,9.0962,9.1038,9.0524,9.0706,11568,0
2016-01-06,9.0706,9.1228,9.0706,9.0962,23028,0
2016-01-07,9.0962,9.1701,9.0962,9.0962,10179,0
2016-01-08,9.0886,9.1228,9.0801,9.0962,12180,0
2016-01-11,9.1134,9.1134,9.0706,9.0886,11898,0
2016-01-12,9.1134,9.1134,9.0886,9.0886,16598,0
2016-01-13,9.0886,9.0962,9.0524,9.0886,17996,0
2016-01-14,9.1134,9.1134,9.0433,9.0801,14889,0
2016-01-15,9.0337,9.0952,9.0337,9.0611,11265,0
2016-01-19,9.0982,9.0982,9.0261,9.0261,9250,0
2016-01-20,9.0166,9.0166,8.8956,8.9141,13283,0
2016-01-21,8.9602,8.9975,8.9602,8.9975,2847,0
2016-01-22,8.9975,9.063,8.9516,9.0543,22721,0
2016-01-25,9.0543,9.063,9.0261,9.0543,12517,0
2016-01-26,9.063,9.0725,9.007,9.0166,43021,0
2016-01-27,9.0356,9.0905,9.007,9.0725,12331,0
2016-01-28,9.0905,9.1994,9.0543,9.1439,24779,0
2016-01-29,9.1913,9.1994,9.1913,9.1913,13215,0
2016-02-01,9.2363,9.2456,9.1913,9.2092,16724,0
2016-02-02,9.2363,9.2456,9.2275,9.2456,5884,0
2016-02-03,9.2542,9.2542,9.1913,9.1994,10862,0
2016-02-04,9.2363,9.2417,9.1994,9.1994,7100,0
2016-02-05,9.2179,9.2456,9.1913,9.1994,4986,0
2016-02-08,9.2456,9.2456,9.2092,9.2363,17482,0
2016-02-09,9.2092,9.2456,9.2092,9.2199,9977,0
2016-02-10,9.2363,9.2373,9.2179,9.2179,5619,0
2016-02-11,9.2641,9.2641,9.1994,9.2275,4710,0
2016-02-12,9.2542,9.2542,9.2092,9.2092,11212,0
2016-02-16,9.2014,9.2199,9.1932,9.2112,30259,0
2016-02-17,9.2112,9.2112,9.1932,9.2014,20985,0
2016-02-18,9.2295,9.2466,9.1846,9.2199,32904,0
2016-02-19,9.2014,9.2199,9.1846,9.2199,26561,0
2016-02-22,9.1846,9.2014,9.1846,9.1846,21494,0
2016-02-23,9.2014,9.2112,9.1932,9.2112,33191,0
2016-02-24,9.2295,9.2295,9.1932,9.2112,29690,0
2016-02-25,9.1932,9.2373,9.1932,9.2112,23050,0
2016-02-26,9.2014,9.2209,9.1846,9.1932,19971,0
2016-02-29,9.2112,9.2189,9.1554,9.1554,33121,0
2016-03-01,9.1932,9.2112,9.1554,9.1748,32092,0
2016-03-02,9.1458,9.2112,9.1458,9.2112,19755,0
2016-03-03,9.2014,9.2841,9.1748,9.2199,24844,0
2016-03-04,9.2561,9.4328,9.2255,9.3476,59478,0
2016-03-07,9.3212,9.3476,9.2718,9.3125,16708,0
2016-03-08,9.3026,9.338,9.2939,9.3125,19855,0
2016-03-09,9.3212,9.3476,9.3212,9.3212,7630,0
2016-03-10,9.3125,9.338,9.3125,9.338,5148,0
2016-03-11,9.3212,9.3476,9.3026,9.3026,8854,0
2016-03-14,9.338,9.3668,9.3125,9.3125,8301,0
2016-03-15,9.3241,9.3241,9.2968,9.3045,3813,0
2016-03-16,9.332,9.3505,9.332,9.3505,4458,0
2016-03-17,9.3045,9.4278,9.3045,9.4185,19158,0
2016-03-18,9.4526,9.4987,9.4278,9.4278,3638,0
2016-03-21,9.4526,9.4526,9.4185,9.4447,3568,0
2016-03-22,9.4447,9.517,9.4278,9.4526,18874,0
2016-03-23,9.4987,9.508,9.4318,9.4526,14745,0
2016-03-24,9.4629,9.504,9.4526,9.4629,8384,0
2016-03-28,9.4718,9.4718,9.4348,9.4348,7045,0
2016-03-29,9.4185,9.4629,9.3805,9.3899,29106,0
2016-03-30,9.4185,9.4447,9.3505,9.3609,25222,0
2016-03-31,9.3707,9.4348,9.3707,9.4278,15733,0
2016-04-01,9.4278,9.4788,9.3899,9.4629,16999,0
2016-04-04,9.4629,9.4788,9.4447,9.4526,4118,0
2016-04-05,9.4447,9.517,9.4447,9.4718,12310,0
2016-04-06,9.4718,9.564,9.4718,9.547,10483,0
2016-04-07,9.547,9.602,9.527,9.602,20399,0
2016-04-08,9.685,9.685,9.564,9.602,19613,0
2016-04-11,9.602,9.602,9.556,9.556,10156,0
2016-04-12,9.651,9.66,9.592,9.592,36428,0
2016-04-13,9.582,9.631,9.582,9.602,15053,0
2016-04-14,9.592,9.66,9.574,9.574,35650,0
2016-04-15,9.564,9.631,9.564,9.622,16134,0
2016-04-18,9.602,9.677,9.602,9.677,18943,0
2016-04-19,9.714,9.714,9.548,9.624,22254,0
2016-04-20,9.604,9.67,9.584,9.584,20540,0
2016-04-21,9.614,9.614,9.576,9.584,9089,0
2016-04-22,9.576,9.614,9.576,9.604,27433,0
2016-04-25,9.614,9.614,9.566,9.566,12857,0
2016-04-26,9.633,9.653,9.557,9.557,43022,0
2016-04-27,9.584,9.624,9.566,9.624,24699,0
2016-04-28,9.624,9.679,9.604,9.679,18991,0
2016-04-29,9.687,9.687,9.633,9.641,4902,0
2016-05-02,9.653,9.714,9.653,9.67,27286,0
2016-05-03,9.697,9.697,9.643,9.653,8333,0
2016-05-04,9.662,9.67,9.614,9.643,18638,0
2016-05-05,9.624,9.664,9.584,9.624,26162,0
2016-05-06,9.643,9.653,9.633,9.633,14234,0
2016-05-09,9.653,9.662,9.614,9.624,32135,0
2016-05-10,9.633,9.642,9.576,9.594,20316,0
2016-05-11,9.594,9.614,9.566,9.576,27162,0
2016-05-12,9.566,9.624,9.566,9.624,25141,0
2016-05-13,9.604,9.662,9.604,9.653,14121,0
2016-05-16,9.643,9.679,9.624,9.653,26947,0
2016-05-17,9.664,9.681,9.664,9.672,33106,0
2016-05-18,9.664,9.681,9.629,9.634,27635,0
2016-05-19,9.585,9.605,9.51,9.539,22819,0
2016-05-20,9.51,9.595,9.51,9.558,7689,0
2016-05-23,9.585,9.644,9.585,9.625,11372,0
2016-05-24,9.644,9.644,9.585,9.595,16498,0
2016-05-25,9.625,9.644,9.605,9.625,23051,0
2016-05-26,9.634,9.706,9.634,9.654,7532,0
2016-05-27,9.664,9.706,9.605,9.651,21625,0
2016-05-31,9.625,9.644,9.595,9.644,7197,0
2016-06-01,9.654,9.706,9.654,9.681,7224,0
2016-06-02,9.699,9.706,9.685,9.692,17367,0
2016-06-03,9.734,9.762,9.699,9.762,14079,0
2016-06-06,9.819,9.819,9.759,9.782,12508,0
2016-06-07,9.762,9.81,9.734,9.753,20390,0
2016-06-08,9.743,9.81,9.743,9.772,6026,0
2016-06-09,9.762,9.838,9.762,9.792,5854,0
2016-06-10,9.801,9.868,9.801,9.801,1754,0
2016-06-13,9.831,9.853,9.81,9.819,6053,0
2016-06-14,9.863,9.863,9.82,9.839,16161,0
2016-06-15,9.83,9.849,9.81,9.839,12906,0
2016-06-16,9.83,9.941,9.83,9.868,10630,0
2016-06-17,9.888,9.915,9.84,9.84,8729,0
2016-06-20,9.801,9.849,9.801,9.801,7092,0
2016-06-21,9.81,9.878,9.81,9.83,12621,0
2016-06-22,9.82,9.859,9.82,9.83,12484,0
2016-06-23,9.839,9.849,9.792,9.792,6166,0
2016-06-24,9.83,9.907,9.83,9.83,8270,0
2016-06-27,9.878,9.907,9.8,9.83,33012,0
2016-06-28,9.81,9.878,9.81,9.85,13616,0
2016-06-29,9.839,9.915,9.83,9.915,10279,0
2016-06-30,9.941,9.95,9.915,9.924,11930,0
2016-07-01,9.915,9.95,9.888,9.941,20353,0
2016-07-05,9.957,9.997,9.929,9.933,5866,0
2016-07-06,9.915,9.987,9.915,9.941,10237,0
2016-07-07,9.941,9.977,9.941,9.977,10335,0
2016-07-08,9.95,9.987,9.95,9.968,17064,0
2016-07-11,10.016,10.026,9.975,9.977,10659,0
2016-07-12,9.977,9.997,9.868,9.898,22225,0
2016-07-13,9.868,9.898,9.724,9.734,22171,0
2016-07-14,9.715,9.715,9.625,9.664,67621,0
2016-07-15,9.644,9.762,9.644,9.753,32364,0
2016-07-18,9.801,9.898,9.801,9.83,13321,0
2016-07-19,9.868,9.868,9.791,9.839,22843,0
2016-07-20,9.829,9.878,9.829,9.868,8681,0
2016-07-21,9.888,9.888,9.829,9.878,17234,0
2016-07-22,9.878,9.888,9.849,9.854,5256,0
2016-07-25,9.849,9.888,9.839,9.849,8355,0
2016-07-26,9.839,9.888,9.839,9.878,17560,0
2016-07-27,9.849,9.924,9.849,9.907,8862,0
2016-07-28,9.907,9.933,9.849,9.859,22576,0
2016-07-29,9.878,9.913,9.877,9.907,8242,0
2016-08-01,9.924,9.924,9.839,9.868,17209,0
2016-08-02,9.849,9.878,9.819,9.868,15593,0
2016-08-03,9.829,9.958,9.829,9.95,38739,0
2016-08-04,9.933,10.007,9.933,9.997,29689,0
2016-08-05,9.987,10.026,9.968,9.987,15654,0
2016-08-08,9.987,9.987,9.958,9.977,19655,0
2016-08-09,9.95,9.997,9.95,9.95,7215,0
2016-08-10,9.958,9.968,9.898,9.898,6419,0
2016-08-11,9.907,9.958,9.898,9.898,6824,0
2016-08-12,9.907,9.941,9.907,9.915,8265,0
2016-08-15,9.924,9.959,9.924,9.95,7068,0
2016-08-16,9.958,9.997,9.923,9.932,12381,0
2016-08-17,9.95,9.968,9.923,9.923,5182,0
2016-08-18,9.932,9.997,9.877,9.932,20012,0
2016-08-19,9.887,9.906,9.858,9.858,15335,0
2016-08-22,9.877,9.923,9.858,9.915,27132,0
2016-08-23,9.897,9.95,9.897,9.932,27060,0
2016-08-24,9.906,9.95,9.906,9.95,26813,0
2016-08-25,9.923,9.95,9.906,9.923,35992,0
2016-08-26,9.95,9.968,9.887,9.887,44841,0
2016-08-29,9.901,9.932,9.848,9.863,24975,0
2016-08-30,9.848,9.923,9.848,9.906,25061,0
2016-08-31,9.923,9.94,9.848,9.94,38609,0
2016-09-01,9.95,10.16,9.907,10.132,87848,0
2016-09-02,10.084,10.104,10.026,10.026,24437,0
2016-09-06,10.026,10.177,10.016,10.142,55671,0
2016-09-07,10.113,10.113,10.084,10.094,19342,0
2016-09-08,10.084,10.084,9.958,9.977,22340,0
2016-09-09,9.95,9.95,9.887,9.94,30872,0
2016-09-12,9.897,9.906,9.878,9.887,9934,0
2016-09-13,9.887,9.915,9.808,9.828,19187,0
2016-09-14,9.838,9.887,9.808,9.877,26570,0
2016-09-15,9.848,9.897,9.838,9.848,10745,0
2016-09-16,9.868,9.868,9.77,9.828,24011,0
2016-09-19,9.838,9.838,9.77,9.799,21528,0
2016-09-20,9.818,9.848,9.779,9.779,10368,0
2016-09-21,9.779,9.799,9.75,9.75,36433,0
2016-09-22,9.789,9.848,9.759,9.789,24306,0
2016-09-23,9.789,9.858,9.731,9.791,29868,0
2016-09-26,9.789,9.858,9.789,9.828,15150,0
2016-09-27,9.848,9.887,9.838,9.887,8974,0
2016-09-28,9.897,9.932,9.848,9.906,7007,0
2016-09-29,9.923,9.923,9.858,9.858,5117,0
2016-09-30,9.877,9.897,9.833,9.838,8184,0
2016-10-03,9.848,9.867,9.789,9.818,10428,0
2016-10-04,9.818,9.818,9.731,9.75,22844,0
2016-10-05,9.759,9.759,9.7,9.717,7773,0
2016-10-06,9.721,9.721,9.695,9.706,2794,0
2016-10-07,9.677,9.703,9.668,9.695,6201,0
2016-10-10,9.668,9.721,9.668,9.703,10084,0
2016-10-11,9.713,9.75,9.674,9.75,24827,0
2016-10-12,9.75,9.75,9.677,9.677,8849,0
2016-10-13,9.677,9.677,9.542,9.542,9362,0
2016-10-14,9.513,9.517,9.4748,9.4748,42345,0
2016-10-17,9.4938,9.522,9.4748,9.4748,55692,0
2016-10-18,9.4566,9.4888,9.4566,9.4566,36262,0
2016-10-19,9.4938,9.552,9.4669,9.4938,82184,0
2016-10-20,9.522,9.571,9.504,9.542,14726,0
2016-10-21,9.532,9.601,9.532,9.571,6454,0
2016-10-24,9.601,9.611,9.552,9.601,8710,0
2016-10-25,9.571,9.601,9.571,9.601,6506,0
2016-10-26,9.591,9.601,9.542,9.542,6574,0
2016-10-27,9.561,9.561,9.4308,9.4566,24478,0
2016-10-28,9.2752,9.4204,9.2752,9.4204,54984,0
2016-10-31,9.4838,9.4838,9.4378,9.4748,24282,0
2016-11-01,9.4938,9.542,9.4566,9.542,21208,0
2016-11-02,9.542,9.542,9.4476,9.522,11598,0
2016-11-03,9.513,9.522,9.4938,9.522,2974,0
2016-11-04,9.522,9.552,9.522,9.522,1456,0
2016-11-07,9.532,9.536,9.504,9.513,15219,0
2016-11-08,9.4748,9.542,9.4748,9.513,10721,0
2016-11-09,9.3815,9.4566,9.3815,9.4308,10240,0
2016-11-10,9.4016,9.4308,9.2373,9.2512,49872,0
2016-11-11,9.2004,9.2561,9.1817,9.2373,26342,0
2016-11-14,9.2102,9.2102,8.8191,9,75062,0
2016-11-15,9.0465,9.0943,9.0082,9.056,54952,0
2016-11-16,9.056,9.1275,8.9508,8.9605,103424,0
2016-11-17,8.97,8.9987,8.9126,8.9127,37500,0
2016-11-18,8.9316,8.97,8.9126,8.97,29505,0
2016-11-21,8.9508,9.056,8.9508,8.9891,35321,0
2016-11-22,9.0082,9.0369,9.0082,9.0178,17228,0
2016-11-23,8.9316,8.9987,8.8553,8.9509,60761,0
2016-11-25,8.9316,9.0178,8.9316,8.9794,7562,0
2016-11-28,8.9987,9.0657,8.9987,9.0657,60000,0
2016-11-29,9.056,9.1038,9.0101,9.0178,23295,0
2016-11-30,8.9891,8.9891,8.9412,8.9605,27558,0
2016-12-01,8.9508,8.9605,8.8934,8.8934,36327,0
2016-12-02,8.9222,8.9222,8.8553,8.878,38072,0
2016-12-05,8.884,8.9031,8.8648,8.8648,25987,0
2016-12-06,8.8648,8.9794,8.8648,8.9605,28243,0
2016-12-07,8.9412,9.1134,8.9412,9.1038,24019,0
2016-12-08,9.0751,9.1228,9.0178,9.0611,81615,0
2016-12-09,9.0943,9.0943,8.9987,9.056,46870,0
2016-12-12,9.0369,9.0369,8.9891,9.0178,39043,0
2016-12-13,9.0657,9.1038,9.0657,9.0657,26789,0
2016-12-14,9.0369,9.1134,9.0369,9.0943,12762,0
2016-12-15,9.0657,9.0751,8.9891,9.0273,26020,0
2016-12-16,9.0082,9.0751,9.0082,9.0465,8934,0
2016-12-19,9.0178,9.1038,9.0178,9.056,47757,0
2016-12-20,9.0075,9.0747,9.0075,9.046,41612,0
2016-12-21,9.0747,9.094,9.0555,9.0747,20043,0
2016-12-22,9.0844,9.094,9.046,9.0652,18597,0
2016-12-23,9.0652,9.0882,9.0267,9.0652,26505,0
2016-12-27,8.7291,9.0747,8.7291,8.9691,25314,0
2016-12-28,8.9786,8.998,8.9499,8.9786,45140,0
2016-12-29,8.9786,9.0267,8.9786,9.0027,19489,0
2016-12-30,9.0075,9.0335,8.9691,8.998,22201,0
2017-01-03,8.998,9.094,8.998,9.094,27882,0
2017-01-04,9.094,9.1132,9.0919,9.1132,11701,0
2017-01-05,9.1228,9.1419,9.1228,9.1324,14611,0
2017-01-06,9.1324,9.1419,9.1035,9.1228,6980,0
2017-01-09,9.1419,9.1994,9.1419,9.1846,6380,0
2017-01-10,9.1711,9.217,9.1711,9.1942,6990,0
2017-01-11,9.2373,9.2752,9.1903,9.2752,16234,0
2017-01-12,9.2752,9.3035,9.2709,9.2752,8648,0
2017-01-13,9.266,9.266,9.2179,9.2179,28891,0
2017-01-17,9.2561,9.2851,9.1994,9.2082,19162,0
2017-01-18,9.1994,9.2275,9.1994,9.2082,24884,0
2017-01-19,9.1994,9.2179,9.1507,9.1507,25046,0
2017-01-20,9.1123,9.1315,9.0833,9.1123,3781,0
2017-01-23,9.1025,9.1797,9.1025,9.1797,16488,0
2017-01-24,9.1701,9.2315,9.1701,9.1994,21702,0
2017-01-25,9.2082,9.2275,9.1994,9.2179,9848,0
2017-01-26,9.2082,9.2373,9.2033,9.2373,8020,0
2017-01-27,9.2275,9.2466,9.2275,9.2466,28109,0
2017-01-30,9.2373,9.2466,9.2275,9.2466,19357,0
2017-01-31,9.3045,9.3045,9.266,9.266,6046,0
2017-02-01,9.2851,9.3241,9.2373,9.2466,13498,0
2017-02-02,9.2082,9.2561,9.2082,9.2456,11623,0
2017-02-03,9.2179,9.2373,9.1994,9.1994,48852,0
2017-02-06,9.2373,9.2561,9.2275,9.2561,19016,0
2017-02-07,9.2561,9.266,9.2561,9.266,19386,0
2017-02-08,9.2949,9.3145,9.2752,9.2752,11732,0
2017-02-09,9.266,9.2752,9.2561,9.2752,20874,0
2017-02-10,9.2561,9.2679,9.2373,9.2561,15401,0
2017-02-13,9.2373,9.2611,9.1894,9.1994,10947,0
2017-02-14,9.2179,9.2275,9.2082,9.2082,12942,0
2017-02-15,9.15,9.1985,9.15,9.1695,19799,0
2017-02-16,9.1695,9.1791,9.1647,9.1695,18293,0
2017-02-17,9.2373,9.2373,9.1791,9.1889,30589,0
2017-02-21,9.1985,9.2178,9.15,9.1889,33884,0
2017-02-22,9.1985,9.2274,9.1985,9.2082,24534,0
2017-02-23,9.2275,9.2466,9.2082,9.2275,22669,0
2017-02-24,9.266,9.2801,9.2275,9.2275,24751,0
2017-02-27,9.2275,9.266,9.2275,9.2561,31829,0
2017-02-28,9.266,9.3045,9.2561,9.2752,53135,0
2017-03-01,9.2275,9.2388,9.2179,9.2275,24166,0
2017-03-02,9.2275,9.2275,9.2082,9.2082,29926,0
2017-03-03,9.1985,9.2179,9.1307,9.1307,39193,0
2017-03-06,9.1695,9.1985,9.1405,9.1985,17443,0
2017-03-07,9.1791,9.1889,9.1599,9.1695,18786,0
2017-03-08,9.15,9.2561,9.1212,9.1695,45167,0
2017-03-09,9.1985,9.1985,9.1307,9.15,50899,0
2017-03-10,9.1695,9.1889,9.1405,9.1599,48922,0
2017-03-13,9.1307,9.3045,9.1307,9.2466,94278,0
2017-03-14,9.2571,9.2958,9.2328,9.2861,23032,0
2017-03-15,9.2571,9.3649,9.2571,9.3649,14905,0
2017-03-16,9.3649,9.3649,9.267,9.267,10137,0
2017-03-17,9.267,9.2861,9.267,9.2762,8936,0
2017-03-20,9.2762,9.335,9.2762,9.2958,3145,0
2017-03-21,9.3154,9.325,9.2861,9.3154,16816,0
2017-03-22,9.2861,9.3549,9.2861,9.2958,22464,0
2017-03-23,9.3154,9.3447,9.3154,9.3447,9678,0
2017-03-24,9.3549,9.3549,9.335,9.3549,3469,0
2017-03-27,9.3835,9.3937,9.3746,9.3746,21371,0
2017-03-28,9.3549,9.4194,9.3549,9.3835,7956,0
2017-03-29,9.3835,9.4036,9.3746,9.3835,22670,0
2017-03-30,9.3937,9.4318,9.3928,9.4036,3812,0
2017-03-31,9.4223,9.4223,9.3649,9.3746,10587,0
2017-04-03,9.4223,9.4318,9.4036,9.4036,5826,0
2017-04-04,9.4318,9.4318,9.3835,9.3937,8734,0
2017-04-05,9.3746,9.4126,9.3697,9.3937,8195,0
2017-04-06,9.4036,9.4223,9.4036,9.4223,8783,0
2017-04-07,9.3937,9.4506,9.3937,9.4223,6694,0
2017-04-10,9.4318,9.4888,9.4318,9.4408,4630,0
2017-04-11,9.4708,9.4858,9.4606,9.4708,10795,0
2017-04-12,9.4708,9.509,9.4708,9.509,18374,0
2017-04-13,9.529,9.578,9.529,9.578,23176,0
2017-04-17,9.578,9.608,9.568,9.598,36109,0
2017-04-18,9.598,9.666,9.588,9.647,24262,0
2017-04-19,9.657,9.666,9.627,9.666,1919,0
2017-04-20,9.647,9.714,9.647,9.704,20635,0
2017-04-21,9.734,9.744,9.714,9.714,7543,0
2017-04-24,9.704,9.704,9.657,9.666,16605,0
2017-04-25,9.657,9.657,9.618,9.647,11889,0
2017-04-26,9.627,9.694,9.598,9.694,13605,0
2017-04-27,9.657,9.744,9.647,9.724,14652,0
2017-04-28,9.744,9.748,9.704,9.704,6707,0
2017-05-01,9.704,9.734,9.675,9.675,7334,0
2017-05-02,9.704,9.704,9.675,9.684,9201,0
2017-05-03,9.685,9.725,9.684,9.694,5783,0
2017-05-04,9.684,9.704,9.684,9.694,6552,0
2017-05-05,9.684,9.724,9.684,9.704,753,0
2017-05-08,9.719,9.754,9.714,9.718,11684,0
2017-05-09,9.704,9.734,9.704,9.734,12252,0
2017-05-10,9.724,9.724,9.684,9.694,19767,0
2017-05-11,9.694,9.714,9.694,9.704,9220,0
2017-05-12,9.704,9.754,9.704,9.744,7635,0
2017-05-15,9.812,9.812,9.783,9.793,821,0
2017-05-16,9.755,9.784,9.755,9.784,5398,0
2017-05-17,9.774,9.843,9.774,9.843,1921,0
2017-05-18,9.813,9.823,9.813,9.813,7393,0
2017-05-19,9.774,9.823,9.774,9.8,2027,0
2017-05-22,9.804,9.843,9.794,9.843,10588,0
2017-05-23,9.833,9.872,9.833,9.872,31941,0
2017-05-24,9.833,9.902,9.833,9.863,3421,0
2017-05-25,9.843,9.921,9.843,9.912,30720,0
2017-05-26,9.872,9.912,9.872,9.902,17928,0
2017-05-30,9.908,9.97,9.902,9.96,10355,0
2017-05-31,9.98,10.026,9.973,10.019,7854,0
2017-06-01,10.039,10.088,10.01,10.058,25044,0
2017-06-02,10.078,10.078,10,10.019,6043,0
2017-06-05,10.039,10.049,10.019,10.029,4967,0
2017-06-06,10.062,10.062,10,10.01,8183,0
2017-06-07,10.01,10.054,9.99,10.029,11024,0
2017-06-08,9.98,10.029,9.98,10,10247,0
2017-06-09,10.01,10.029,9.97,9.98,8149,0
2017-06-12,9.99,9.99,9.96,9.99,5336,0
2017-06-13,10.001,10.02,9.971,9.991,16312,0
2017-06-14,10.011,10.03,9.922,9.922,36244,0
2017-06-15,9.971,9.971,9.922,9.922,11397,0
2017-06-16,9.951,9.957,9.932,9.932,8170,0
2017-06-19,9.951,9.971,9.951,9.951,1982,0
2017-06-20,9.961,9.964,9.948,9.951,4015,0
2017-06-21,9.922,9.961,9.922,9.951,6242,0
2017-06-22,9.971,10.001,9.961,9.971,8471,0
2017-06-23,10.01,10.01,10.01,10.01,101,0
2017-06-26,10.02,10.03,10.02,10.02,1424,0
2017-06-27,10.011,10.04,9.991,10.001,5347,0
2017-06-28,10.024,10.029,10.011,10.02,1333,0
2017-06-29,9.961,9.981,9.961,9.961,5903,0
2017-06-30,9.991,9.991,9.941,9.981,4816,0
2017-07-03,10.011,10.03,9.971,9.971,4057,0
2017-07-05,9.971,9.981,9.961,9.981,12898,0
2017-07-06,9.951,9.951,9.903,9.922,4938,0
2017-07-07,9.913,9.932,9.903,9.932,18066,0
2017-07-10,9.931,9.946,9.922,9.946,4144,0
2017-07-11,9.951,10.001,9.951,10.001,4168,0
2017-07-12,10.011,10.04,10.011,10.03,7480,0
2017-07-13,10.001,10.04,10.001,10.02,8722,0
2017-07-14,10.04,10.04,10.02,10.04,42648,0
2017-07-17,10.02,10.049,10.001,10.04,28084,0
2017-07-18,10.001,10.05,9.991,10.05,27444,0
2017-07-19,10.011,10.05,9.991,10.02,9851,0
2017-07-20,9.991,10.05,9.981,10.03,59999,0
2017-07-21,10.04,10.05,9.991,10.05,26670,0
2017-07-24,10.001,10.03,9.981,10.03,17457,0
2017-07-25,9.991,10.03,9.971,10.03,24951,0
2017-07-26,10.04,10.05,10.03,10.05,21615,0
2017-07-27,10.02,10.05,9.981,10.02,82575,0
2017-07-28,10.001,10.05,10.001,10.05,8705,0
2017-07-31,10.059,10.069,10.036,10.05,25682,0
2017-08-01,10.059,10.079,10.059,10.059,23688,0
2017-08-02,10.079,10.089,10.05,10.05,12673,0
2017-08-03,10.069,10.069,10.059,10.059,8020,0
2017-08-04,10.069,10.079,10.04,10.079,19021,0
2017-08-07,10.079,10.089,10.059,10.069,5426,0
2017-08-08,10.059,10.079,10.052,10.069,13772,0
2017-08-09,10.069,10.079,10.05,10.06,12656,0
2017-08-10,10.079,10.079,10.03,10.03,10619,0
2017-08-11,10.03,10.05,10.03,10.03,11611,0
2017-08-14,10.069,10.098,10.059,10.059,18250,0
2017-08-15,10.059,10.079,10.059,10.079,9091,0
2017-08-16,10.069,10.089,10.069,10.089,2433,0
2017-08-17,10.089,10.099,10.069,10.079,20124,0
2017-08-18,10.069,10.089,10.069,10.069,5948,0
2017-08-21,10.069,10.089,10.059,10.089,6628,0
2017-08-22,10.079,10.089,10.059,10.069,12085,0
2017-08-23,10.069,10.109,10.069,10.079,30642,0
2017-08-24,10.069,10.109,10.069,10.109,16174,0
2017-08-25,10.109,10.119,10.089,10.109,14186,0
2017-08-28,10.109,10.139,10.099,10.139,24485,0
2017-08-29,10.159,10.209,10.159,10.209,47126,0
2017-08-30,10.169,10.199,10.169,10.179,24847,0
2017-08-31,10.229,10.249,10.199,10.237,21823,0
2017-09-01,10.219,10.249,10.203,10.239,8057,0
2017-09-05,10.159,10.239,10.159,10.229,21976,0
2017-09-06,10.199,10.209,10.109,10.179,15599,0
2017-09-07,10.159,10.159,10.011,10.02,25112,0
2017-09-08,10.03,10.239,10.03,10.239,35866,0
2017-09-11,10.139,10.194,10.129,10.139,14841,0
2017-09-12,10.179,10.179,10,10.02,78363,0
2017-09-13,10.02,10.05,9.98,10.02,18170,0
2017-09-14,10.05,10.05,9.95,10,21140,0
2017-09-15,10,10.04,9.99,10,29580,0
2017-09-18,10.035,10.04,9.99,9.99,26913,0
2017-09-19,10.01,10.01,9.97,9.97,24283,0
2017-09-20,10.009,10.018,9.92,9.96,37905,0
2017-09-21,9.95,9.99,9.929,9.97,14320,0
2017-09-22,9.99,10.001,9.93,9.93,15714,0
2017-09-25,9.96,9.97,9.93,9.94,10031,0
2017-09-26,9.93,10,9.93,9.97,21197,0
2017-09-27,9.97,9.97,9.87,9.9,9166,0
2017-09-28,9.875,9.92,9.875,9.9,69108,0
2017-09-29,9.9,9.951,9.86,9.95,19103,0
2017-10-02,9.98,9.984,9.93,9.97,9946,0
2017-10-03,9.96,9.965,9.92,9.93,17702,0
2017-10-04,9.94,9.98,9.91,9.95,14469,0
2017-10-05,9.94,9.94,9.92,9.928,14109,0
2017-10-06,9.92,9.93,9.92,9.92,4005,0
2017-10-09,9.918,9.94,9.918,9.93,3467,0
2017-10-10,9.94,9.96,9.92,9.96,15914,0
2017-10-11,9.93,9.95,9.9,9.9,19690,0
2017-10-12,9.94,9.95,9.88,9.93,16738,0
2017-10-13,9.93,9.98,9.92,9.95,30455,0
2017-10-16,9.9,9.95,9.9,9.93,8093,0
2017-10-17,9.96,9.96,9.9249,9.96,6931,0
2017-10-18,9.95,9.95,9.88,9.9068,10801,0
2017-10-19,9.87,9.94,9.87,9.94,3772,0
2017-10-20,9.92,9.94,9.8998,9.94,11151,0
2017-10-23,9.94,9.94,9.92,9.9241,6744,0
2017-10-24,9.88,9.94,9.85,9.93,16178,0
2017-10-25,9.9,9.9,9.86,9.87,6451,0
2017-10-26,9.81,9.88,9.73,9.75,10142,0
2017-10-27,9.78,9.78,9.66,9.75,19498,0
2017-10-30,9.73,9.76,9.73,9.76,9776,0
2017-10-31,9.72,9.765,9.72,9.76,8529,0
2017-11-01,9.8,9.8,9.77,9.79,3479,0
2017-11-02,9.76,9.81,9.76,9.78,7124,0
2017-11-03,9.76,9.8105,9.7357,9.76,18921,0
2017-11-06,9.81,9.81,9.75,9.77,4508,0
2017-11-07,9.765,9.8001,9.765,9.8001,8116,0
2017-11-08,9.77,9.814,9.77,9.77,17974,0
2017-11-09,9.81,9.81,9.72,9.72,18450,0
2017-11-10,9.68,9.72,9.66,9.72,13446,0
