Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0136,9.1292,9.0078,9.1129,37153,0
2005-02-28,9.1716,9.1716,9.1129,9.1169,40329,0
2005-03-01,9.1292,9.1437,9.0921,9.1169,35096,0
2005-03-02,9.0884,9.1437,9.0837,9.1129,28583,0
2005-03-03,9.0921,9.136,9.0884,9.136,51442,0
2005-03-04,9.0837,9.0986,9.0204,9.0384,69546,0
2005-03-07,9.0078,9.0512,8.988,9.0512,80978,0
2005-03-08,9.0384,9.0561,9.0136,9.0249,39533,0
2005-03-09,8.9609,9.0136,8.8988,8.9673,87176,0
2005-03-10,8.943,8.943,8.9184,8.9242,49224,0
2005-03-11,8.9111,8.9242,8.8492,8.8492,28105,0
2005-03-14,8.9064,8.9064,8.8492,8.8559,62879,0
2005-03-15,8.943,8.9673,8.8024,8.8242,63511,0
2005-03-16,8.8168,8.8242,8.5147,8.5336,95107,0
2005-03-17,8.571,8.571,8.4262,8.4909,107492,0
2005-03-18,8.4714,8.4909,8.4262,8.4651,57166,0
2005-03-21,8.4578,8.4714,8.3903,8.3903,76533,0
2005-03-22,8.3903,8.4262,8.1873,8.2323,132581,0
2005-03-23,8.1994,8.2452,8.049,8.1493,114324,0
2005-03-24,8.0673,8.2063,8.0673,8.1561,75583,0
2005-03-28,8.1561,8.1873,8.1248,8.1433,78597,0
2005-03-29,8.1811,8.1873,8.1181,8.169,70660,0
2005-03-30,8.1561,8.2382,8.1433,8.2063,52237,0
2005-03-31,8.2382,8.4909,8.2382,8.4076,40492,0
2005-04-01,8.4714,8.4829,8.3712,8.4132,39700,0
2005-04-04,8.4766,8.4766,8.4012,8.4132,36837,0
2005-04-05,8.437,8.4714,8.3774,8.4012,29534,0
2005-04-06,8.3502,8.4194,8.3502,8.4132,34296,0
2005-04-07,8.4651,8.4651,8.3774,8.437,30166,0
2005-04-08,8.437,8.437,8.3455,8.4132,30803,0
2005-04-11,8.4076,8.4714,8.3502,8.4132,60018,0
2005-04-12,8.437,8.4829,8.4076,8.4766,21592,0
2005-04-13,8.4076,8.5336,8.3641,8.5336,41760,0
2005-04-14,8.4714,8.5593,8.4076,8.4076,58912,0
2005-04-15,8.3567,8.4076,8.3567,8.3903,30166,0
2005-04-18,8.3567,8.3903,8.3502,8.3502,27312,0
2005-04-19,8.3118,8.4012,8.3118,8.3774,36204,0
2005-04-20,8.437,8.437,8.3183,8.3641,57639,0
2005-04-21,8.4262,8.4262,8.3317,8.3502,33026,0
2005-04-22,8.3774,8.4909,8.3455,8.4909,50017,0
2005-04-25,8.4132,8.5024,8.4076,8.4651,36837,0
2005-04-26,8.437,8.5147,8.4132,8.4132,51922,0
2005-04-27,8.4076,8.4578,8.3384,8.4076,33342,0
2005-04-28,8.437,8.4909,8.4076,8.4714,29057,0
2005-04-29,8.4578,8.5782,8.4578,8.5782,36204,0
2005-05-02,8.5147,8.571,8.4958,8.5403,46370,0
2005-05-03,8.5147,8.5843,8.5024,8.5475,44459,0
2005-05-04,8.5782,8.6603,8.5539,8.6273,32388,0
2005-05-05,8.6785,8.6845,8.6199,8.6845,40965,0
2005-05-06,8.6845,8.6986,8.6401,8.6603,46521,0
2005-05-09,8.6785,8.6785,8.5593,8.6094,38577,0
2005-05-10,8.6094,8.6719,8.5843,8.6094,63835,0
2005-05-11,8.5638,8.5843,8.4578,8.4578,72722,0
2005-05-12,8.444,8.6273,8.444,8.5024,61609,0
2005-05-13,8.5024,8.6146,8.5024,8.5638,23024,0
2005-05-16,8.5638,8.6146,8.5403,8.6146,30485,0
2005-05-17,8.5539,8.8492,8.5539,8.8242,48589,0
2005-05-18,8.875,8.8988,8.7484,8.7709,68906,0
2005-05-19,8.7709,8.8094,8.6785,8.7253,38427,0
2005-05-20,8.7839,8.8811,8.729,8.7958,25724,0
2005-05-23,8.7611,8.8492,8.7611,8.7763,45096,0
2005-05-24,8.8433,8.8811,8.7839,8.8492,46370,0
2005-05-25,8.8811,8.943,8.8168,8.8988,55891,0
2005-05-26,8.8363,8.9673,8.8363,8.9064,39368,0
2005-05-27,8.943,8.9609,8.8811,8.9242,43505,0
2005-05-31,8.943,9.0986,8.9184,8.9184,55569,0
2005-06-01,8.9242,9.1292,8.9184,9.0204,50017,0
2005-06-02,9.0136,9.0921,8.9673,8.9806,44615,0
2005-06-03,8.988,9.0438,8.9806,8.9947,54150,0
2005-06-06,9.0384,9.0986,9.0015,9.0703,35570,0
2005-06-07,9.0986,9.0986,9.0438,9.0759,38909,0
2005-06-08,9.0703,9.0703,9.0078,9.0384,55101,0
2005-06-09,9.0636,9.0921,9.0136,9.0759,43978,0
2005-06-10,9.0512,9.0986,9.0204,9.0703,51442,0
2005-06-13,9.0204,9.0703,9.0078,9.0561,26516,0
2005-06-14,9.0307,9.0837,9.0307,9.0759,36520,0
2005-06-15,9.0837,9.0986,9.0384,9.0636,36045,0
2005-06-16,9.0438,9.0884,9.0307,9.0561,38577,0
2005-06-17,9.0078,9.0703,9.0078,9.0438,35402,0
2005-06-20,9.0703,9.0837,9.0078,9.0307,43034,0
2005-06-21,9.0759,9.1292,9.0078,9.0307,35731,0
2005-06-22,9.0703,9.2747,9.0307,9.0307,35570,0
2005-06-23,9.0204,9.2263,9.0136,9.136,47324,0
2005-06-24,9.1638,9.2456,9.0837,9.1783,42396,0
2005-06-27,9.1972,9.2679,9.1054,9.2504,45888,0
2005-06-28,9.1928,9.2562,9.1716,9.2263,56836,0
2005-06-29,9.1859,9.2679,9.1571,9.1972,33184,0
2005-06-30,9.2562,9.2562,9.136,9.1859,42708,0
2005-07-01,9.1716,9.2679,9.1716,9.2263,20484,0
2005-07-05,9.2679,9.2679,9.2156,9.2321,19527,0
2005-07-06,9.202,9.2263,9.1638,9.2089,35884,0
2005-07-07,9.1783,9.2631,9.1638,9.1859,22228,0
2005-07-08,9.1437,9.1972,9.136,9.1437,55740,0
2005-07-11,9.1292,9.1437,9.0384,9.1236,43034,0
2005-07-12,9.1437,9.2631,9.0921,9.2562,52874,0
2005-07-13,9.2089,9.3533,9.2089,9.2388,63352,0
2005-07-14,9.1783,9.1928,9.1129,9.1638,47472,0
2005-07-15,9.1503,9.1972,9.1503,9.1638,27149,0
2005-07-18,9.1638,9.2631,9.136,9.2631,31911,0
2005-07-19,9.2089,9.3533,9.2089,9.2388,45888,0
2005-07-20,9.2263,9.543,9.2263,9.4471,119879,0
2005-07-21,9.4471,9.4471,9.3828,9.3828,23024,0
2005-07-22,9.4203,9.4391,9.3533,9.3828,38427,0
2005-07-25,9.3828,9.4025,9.2747,9.3602,58434,0
2005-07-26,9.3769,9.3828,9.2893,9.3828,44615,0
2005-07-27,9.3828,9.3828,9.3015,9.3211,37002,0
2005-07-28,9.367,9.372,9.2631,9.3358,31123,0
2005-07-29,9.3533,9.4283,9.3211,9.3533,55259,0
2005-08-01,9.3279,9.4153,9.2747,9.3211,60971,0
2005-08-02,9.3084,9.372,9.3084,9.3358,30645,0
2005-08-03,9.3152,9.3152,9.2631,9.3152,44302,0
2005-08-04,9.2679,9.3417,9.2631,9.2679,40492,0
2005-08-05,9.2893,9.2951,9.2321,9.2504,31911,0
2005-08-08,9.2504,9.2504,9.0636,9.0884,51286,0
2005-08-09,9.0512,9.1236,9.0015,9.0884,64303,0
2005-08-10,9.1292,9.1716,9.1054,9.1716,14131,0
2005-08-11,9.0986,9.1292,9.0636,9.0759,28900,0
2005-08-12,9.0561,9.0921,9.0249,9.0636,27149,0
2005-08-15,9.0307,9.0921,9.0307,9.0759,37789,0
2005-08-16,9.0921,9.1292,9.0636,9.0703,56836,0
2005-08-17,9.1236,9.1236,9.0438,9.1169,24615,0
2005-08-18,9.0759,9.1292,9.0561,9.0986,23662,0
2005-08-19,9.1169,9.2156,9.1054,9.136,20008,0
2005-08-22,9.136,9.4471,9.136,9.2321,59707,0
2005-08-23,9.2562,9.2562,9.202,9.2456,36675,0
2005-08-24,9.2263,9.2816,9.2204,9.2562,18743,0
2005-08-25,9.202,9.2816,9.1571,9.2156,33978,0
2005-08-26,9.2156,9.2204,9.1638,9.1859,46048,0
2005-08-29,9.1859,9.2504,9.136,9.2263,31438,0
2005-08-30,9.1928,9.3358,9.1928,9.3358,32069,0
2005-08-31,9.3828,9.4153,9.2204,9.2456,53507,0
2005-09-01,9.2456,9.2679,9.1783,9.2562,47324,0
2005-09-02,9.2562,9.2747,9.2388,9.2456,18263,0
2005-09-06,9.1972,9.2951,9.1638,9.2951,51602,0
2005-09-07,9.2388,9.3211,9.2089,9.2504,37475,0
2005-09-08,9.2263,9.3152,9.202,9.2562,22391,0
2005-09-09,9.2816,9.2816,9.2156,9.2321,42871,0
2005-09-12,9.2156,9.2747,9.202,9.2562,35570,0
2005-09-13,9.2089,9.2631,9.1783,9.1928,40329,0
2005-09-14,9.1972,9.2562,9.1859,9.202,32864,0
2005-09-15,9.1503,9.2504,9.1503,9.2456,31123,0
2005-09-16,9.2504,9.2504,9.1716,9.1928,31284,0
2005-09-19,9.1437,9.1783,9.1292,9.136,37153,0
2005-09-20,9.1503,9.1783,9.1503,9.1716,32069,0
2005-09-21,9.1972,9.2388,9.1638,9.2204,29690,0
2005-09-22,9.1783,9.2388,9.1437,9.2388,59066,0
2005-09-23,9.2388,9.2456,9.1638,9.202,30324,0
2005-09-26,9.136,9.2321,9.1292,9.1972,34141,0
2005-09-27,9.1638,9.2156,9.136,9.1437,42871,0
2005-09-28,9.1783,9.1859,9.136,9.1437,32864,0
2005-09-29,9.136,9.1972,9.1292,9.1571,31595,0
2005-09-30,9.1783,9.1859,9.136,9.1783,29853,0
2005-10-03,9.1859,9.2204,9.136,9.1437,36204,0
2005-10-04,9.1437,9.1638,9.1292,9.1638,41760,0
2005-10-05,9.1859,9.1859,9.1292,9.136,10798,0
2005-10-06,9.136,9.1638,9.136,9.1638,26516,0
2005-10-07,9.1571,9.2388,9.1571,9.1972,34141,0
2005-10-10,9.2156,9.2156,9.1129,9.1503,43505,0
2005-10-11,9.1292,9.1972,9.1292,9.1972,30803,0
2005-10-12,9.1437,9.1859,9.0837,9.0921,36837,0
2005-10-13,9.0837,9.0837,8.9806,9.0204,39849,0
2005-10-14,8.974,9.0384,8.8811,8.9609,40329,0
2005-10-17,8.9299,8.9299,8.7611,8.7611,33663,0
2005-10-18,8.8168,8.8811,8.7611,8.7648,30012,0
2005-10-19,8.7709,8.8492,8.7419,8.8094,31595,0
2005-10-20,8.8094,8.8168,8.7419,8.7958,30166,0
2005-10-21,8.8168,8.8168,8.6665,8.7839,39368,0
2005-10-24,8.7611,8.875,8.7611,8.875,22067,0
2005-10-25,8.8988,9.0703,8.8094,8.943,39533,0
2005-10-26,9.0078,9.0561,8.8988,9.0384,36204,0
2005-10-27,9.0636,9.0921,8.8811,8.9362,23662,0
2005-10-28,8.8988,9.0921,8.8988,8.9299,36675,0
2005-10-31,8.988,8.988,8.8492,8.9531,35731,0
2005-11-01,8.9531,8.9609,8.8492,8.9111,23344,0
2005-11-02,8.8811,8.943,8.875,8.9064,14131,0
2005-11-03,8.875,8.9299,8.8168,8.8559,21592,0
2005-11-04,8.8559,8.8878,8.7958,8.8306,51764,0
2005-11-07,8.8094,8.8811,8.5638,8.6719,151158,0
2005-11-08,8.6146,8.6911,8.5966,8.6199,46841,0
2005-11-09,8.571,8.6199,8.5638,8.592,33026,0
2005-11-10,8.5024,8.5843,8.5024,8.5336,54304,0
2005-11-11,8.5024,8.5539,8.4714,8.5024,39221,0
2005-11-14,8.4714,8.6273,8.4714,8.5219,42078,0
2005-11-15,8.5219,8.6146,8.4714,8.6094,31761,0
2005-11-16,8.6474,8.7253,8.5782,8.5782,33663,0
2005-11-17,8.5782,8.5782,8.4132,8.5539,24926,0
2005-11-18,8.5094,8.571,8.4509,8.5638,55259,0
2005-11-21,8.5024,8.592,8.4766,8.571,33026,0
2005-11-22,8.5336,8.5782,8.437,8.5094,67798,0
2005-11-23,8.5024,8.5336,8.4194,8.4909,46841,0
2005-11-25,8.4909,8.592,8.4909,8.5782,11907,0
2005-11-28,8.5094,8.6146,8.5094,8.571,53348,0
2005-11-29,8.6018,8.6094,8.5094,8.5843,32388,0
2005-11-30,8.6146,8.6474,8.5638,8.6146,50333,0
2005-12-01,8.5336,8.6094,8.5147,8.6094,54150,0
2005-12-02,8.5638,8.6273,8.5094,8.5966,47953,0
2005-12-05,8.5403,8.5638,8.5024,8.5147,44779,0
2005-12-06,8.5024,8.5475,8.437,8.4509,68906,0
2005-12-07,8.437,8.4714,8.3567,8.3774,60333,0
2005-12-08,8.3903,8.5593,8.3903,8.5475,53348,0
2005-12-09,8.5024,8.5336,8.3903,8.4076,34776,0
2005-12-12,8.4076,8.437,8.3774,8.3836,65734,0
2005-12-13,8.3317,8.3641,8.2522,8.3567,57790,0
2005-12-14,8.3712,8.3836,8.3455,8.3502,53829,0
2005-12-15,8.3262,8.3774,8.2573,8.3567,68600,0
2005-12-16,8.3262,8.3641,8.2691,8.3262,50333,0
2005-12-19,8.3455,8.3567,8.2323,8.3004,45888,0
2005-12-20,8.2691,8.3317,8.1922,8.1994,116704,0
2005-12-21,8.1873,8.2522,8.0673,8.213,94309,0
2005-12-22,8.1994,8.3384,8.1994,8.2633,51764,0
2005-12-23,8.2198,8.2936,8.2063,8.2452,52400,0
2005-12-27,8.2573,8.2633,8.1561,8.2382,61765,0
2005-12-28,8.2198,8.2633,8.1316,8.1922,78914,0
2005-12-29,8.2691,8.2691,8.1873,8.2382,94309,0
2005-12-30,8.2452,8.2806,8.1994,8.2063,62555,0
2006-01-03,8.2382,8.3067,8.2063,8.2885,48270,0
2006-01-04,8.2691,8.4076,8.2691,8.3183,53194,0
2006-01-05,8.3118,8.4578,8.3118,8.4012,45252,0
2006-01-06,8.4319,8.4958,8.396,8.4578,38750,0
2006-01-09,8.4076,8.5336,8.4012,8.444,63511,0
2006-01-10,8.4076,8.5403,8.4076,8.5024,48270,0
2006-01-11,8.5024,8.592,8.5024,8.5843,48901,0
2006-01-12,8.5219,8.7763,8.5219,8.7763,83199,0
2006-01-13,8.8492,8.9673,8.7839,8.8559,72403,0
2006-01-17,8.9064,9.0078,8.7839,8.8492,53985,0
2006-01-18,8.8492,9.0015,8.7839,8.7839,56689,0
2006-01-19,8.7839,8.8811,8.7554,8.8691,25089,0
2006-01-20,8.8024,8.8691,8.7362,8.7362,46995,0
2006-01-23,8.7362,8.7554,8.5638,8.6273,56048,0
2006-01-24,8.5638,8.6845,8.5638,8.6474,64303,0
2006-01-25,8.5843,8.7891,8.5336,8.7554,117974,0
2006-01-26,8.7763,8.7763,8.6845,8.6845,59228,0
2006-01-27,8.7484,8.7554,8.592,8.6911,44615,0
2006-01-30,8.7253,8.7554,8.571,8.6199,73831,0
2006-01-31,8.7253,8.7648,8.6719,8.6986,63352,0
2006-02-01,8.6845,8.7253,8.6474,8.7253,42708,0
2006-02-02,8.6603,8.7253,8.6273,8.6911,32708,0
2006-02-03,8.6719,8.6845,8.6199,8.6845,41126,0
2006-02-06,8.6911,8.7554,8.5782,8.5966,63352,0
2006-02-07,8.5966,8.6911,8.571,8.5966,56836,0
2006-02-08,8.5966,8.7178,8.571,8.6911,48742,0
2006-02-09,8.6338,8.8811,8.6338,8.8168,59383,0
2006-02-10,8.7839,8.9111,8.7253,8.7253,45888,0
2006-02-13,8.6911,8.7484,8.653,8.6719,44146,0
2006-02-14,8.6845,8.8024,8.6845,8.7648,36675,0
2006-02-15,8.7484,8.7891,8.7131,8.7362,40170,0
2006-02-16,8.729,8.7839,8.729,8.7648,30963,0
2006-02-17,8.7362,8.7611,8.6719,8.6719,37632,0
2006-02-21,8.6785,8.7554,8.6785,8.7178,51602,0
2006-02-22,8.6785,8.7648,8.6785,8.7484,42708,0
2006-02-23,8.7484,8.7554,8.6911,8.7178,28741,0
2006-02-24,8.6986,8.6986,8.6273,8.6338,39849,0
2006-02-27,8.6146,8.653,8.6146,8.6474,31438,0
2006-02-28,8.5966,8.6603,8.5782,8.6273,57790,0
2006-03-01,8.592,8.7484,8.592,8.6273,55569,0
2006-03-02,8.5966,8.6911,8.3774,8.396,131631,0
2006-03-03,8.3317,8.4076,8.0352,8.1873,295019,0
2006-03-06,8.1873,8.1873,8.0422,8.0801,225943,0
2006-03-07,8.0605,8.213,8.0352,8.1433,149892,0
2006-03-08,8.1248,8.1561,8.049,8.0994,127028,0
2006-03-09,8.0928,8.1433,8.0553,8.1113,92571,0
2006-03-10,8.0605,8.2323,8.0605,8.1433,91774,0
2006-03-13,8.0352,8.0866,8.0288,8.0801,83199,0
2006-03-14,8.0288,8.0866,7.9669,8.0171,145606,0
2006-03-15,8.0352,8.1181,7.9529,8.0605,104633,0
2006-03-16,8.0352,8.1181,8.0352,8.0605,104160,0
2006-03-17,8.0605,8.1051,7.9991,8.0994,76696,0
2006-03-20,8.0928,8.0928,7.9669,8.0235,120826,0
2006-03-21,7.9529,7.9922,7.8601,7.8982,192607,0
2006-03-22,7.8724,7.9529,7.8278,7.8536,219593,0
2006-03-23,7.7902,7.8278,7.5512,7.6201,327570,0
2006-03-24,7.6201,7.7142,7.6201,7.6712,237219,0
2006-03-27,7.6973,7.7089,7.6266,7.6833,135286,0
2006-03-28,7.6266,7.8601,7.5702,7.7142,266438,0
2006-03-29,7.7142,7.7719,7.6907,7.7142,102412,0
2006-03-30,7.7403,7.7529,7.6329,7.6585,81931,0
2006-03-31,7.6519,7.6833,7.595,7.6519,73362,0
2006-04-03,7.6266,7.6973,7.6078,7.6778,96065,0
2006-04-04,7.6833,7.6973,7.6201,7.6833,80024,0
2006-04-05,7.6585,7.665,7.595,7.6078,95902,0
2006-04-06,7.5638,7.5886,7.3492,7.4375,252945,0
2006-04-07,7.4375,7.4375,7.1608,7.2301,252620,0
2006-04-10,7.2109,7.2552,7.1484,7.1732,175136,0
2006-04-11,7.0854,7.2237,7.0854,7.1732,142112,0
2006-04-12,7.1103,7.2363,7.1038,7.2177,146073,0
2006-04-13,7.154,7.167,7.0537,7.1484,128136,0
2006-04-17,7.0854,7.154,7.0789,7.1356,160849,0
2006-04-18,7.1167,7.192,7.0981,7.1859,95902,0
2006-04-19,7.1484,7.1987,7.1293,7.1484,99239,0
2006-04-20,7.1293,7.1797,7.1293,7.154,84470,0
2006-04-21,7.1356,7.2109,7.1356,7.1797,94951,0
2006-04-24,7.1356,7.2048,7.1293,7.1797,81296,0
2006-04-25,7.1797,7.2048,7.1418,7.1608,118603,0
2006-04-26,7.167,7.167,7.1293,7.1418,66371,0
2006-04-27,7.1797,7.1797,7.1356,7.1608,103048,0
2006-04-28,7.1987,7.1987,7.1484,7.167,88124,0
2006-05-01,7.154,7.192,7.154,7.192,85903,0
2006-05-02,7.1797,7.2363,7.1484,7.1484,92889,0
2006-05-03,7.154,7.192,7.1484,7.154,82725,0
2006-05-04,7.1484,7.1797,7.1356,7.1356,99393,0
2006-05-05,7.0728,7.192,7.0728,7.1484,96377,0
2006-05-08,7.1356,7.2109,7.1293,7.154,120516,0
2006-05-09,7.1167,7.1797,7.0981,7.0981,115283,0
2006-05-10,7.0662,7.1103,7.0601,7.0914,108923,0
2006-05-11,7.0789,7.1103,7.0601,7.0789,68271,0
2006-05-12,7.0097,7.0412,6.9971,7.0223,66211,0
2006-05-15,6.953,6.9904,6.953,6.9845,129569,0
2006-05-16,6.9401,7.0158,6.9401,6.9904,154177,0
2006-05-17,6.9721,7.0033,6.915,6.9904,125122,0
2006-05-18,6.9276,6.9594,6.9276,6.9276,84470,0
2006-05-19,6.8963,7.0033,6.8963,6.9845,102731,0
2006-05-22,6.9214,6.9721,6.9087,6.9466,95743,0
2006-05-23,6.9276,6.9721,6.9087,6.9276,74947,0
2006-05-24,6.9276,6.9594,6.8898,6.9466,97016,0
2006-05-25,6.9276,6.9594,6.9276,6.9594,107649,0
2006-05-26,6.9087,6.9845,6.9025,6.9594,73831,0
2006-05-30,6.9779,6.9779,6.9466,6.9654,56836,0
2006-05-31,6.9779,7.0854,6.9721,7.0728,112736,0
2006-06-01,7.0789,7.0854,7.0097,7.0728,53031,0
2006-06-02,7.0537,7.1356,7.0537,7.1356,60971,0
2006-06-05,7.1356,7.1356,7.1167,7.1356,45096,0
2006-06-06,7.1167,7.1732,7.0601,7.0914,55259,0
2006-06-07,7.1293,7.1356,7.0097,7.0097,53668,0
2006-06-08,7.0097,7.0473,7.0097,7.0158,37307,0
2006-06-09,7.0158,7.0537,7.0097,7.0223,41282,0
2006-06-12,7.0097,7.0662,7.0097,7.0223,33818,0
2006-06-13,6.9904,7.0033,6.9276,6.9904,107973,0
2006-06-14,6.9845,7.0601,6.9594,7.035,62555,0
2006-06-15,6.9971,7.0537,6.953,6.953,41126,0
2006-06-16,6.9779,6.9904,6.9466,6.9466,92246,0
2006-06-19,6.9401,6.9654,6.9344,6.9654,42396,0
2006-06-20,6.9276,6.9654,6.9276,6.9401,42238,0
2006-06-21,6.9401,6.9779,6.9401,6.9721,67641,0
2006-06-22,6.9721,6.9971,6.9401,6.9779,56365,0
2006-06-23,6.9466,6.9845,6.9466,6.9779,55259,0
2006-06-26,6.953,6.9845,6.9344,6.9401,52074,0
2006-06-27,6.9401,6.9654,6.8963,6.9466,77961,0
2006-06-28,6.9466,6.9654,6.9214,6.9344,43189,0
2006-06-29,6.9401,6.9904,6.9401,6.9845,47796,0
2006-06-30,7.0033,7.1038,6.9721,7.1038,87800,0
2006-07-03,7.1103,7.1732,7.1038,7.1732,39849,0
2006-07-05,7.167,7.1797,7.0662,7.0789,50173,0
2006-07-06,7.0601,7.0914,7.035,7.0914,50650,0
2006-07-07,7.0537,7.0854,7.0223,7.0537,52561,0
2006-07-10,7.0728,7.0981,7.0412,7.0537,54304,0
2006-07-11,7.0662,7.2048,7.0537,7.154,116545,0
2006-07-12,7.2048,7.2048,7.1484,7.2048,70975,0
2006-07-13,7.1732,7.1732,7.0662,7.1038,61455,0
2006-07-14,7.0412,7.2301,7.035,7.1732,108923,0
2006-07-17,7.167,7.167,7.1103,7.1484,29690,0
2006-07-18,7.0854,7.1293,7.0728,7.1103,87010,0
2006-07-19,7.1167,7.192,7.0854,7.1859,61128,0
2006-07-20,7.167,7.1797,7.1356,7.167,48742,0
2006-07-21,7.167,7.167,7.1103,7.1356,40806,0
2006-07-24,7.1484,7.2552,7.1418,7.2488,70501,0
2006-07-25,7.1859,7.2363,7.1859,7.2109,92571,0
2006-07-26,7.1797,7.2552,7.1797,7.2488,79235,0
2006-07-27,7.2615,7.306,7.2363,7.2488,157345,0
2006-07-28,7.2931,7.2931,7.2109,7.2109,135913,0
2006-07-31,7.2742,7.2742,7.1038,7.2237,176092,0
2006-08-01,7.2237,7.2806,7.192,7.2615,85261,0
2006-08-02,7.2426,7.3246,7.2426,7.2868,99393,0
2006-08-03,7.2742,7.306,7.2675,7.2931,51922,0
2006-08-04,7.2868,7.3368,7.2742,7.2988,133061,0
2006-08-07,7.2742,7.3309,7.2675,7.2806,102568,0
2006-08-08,7.306,7.3246,7.2615,7.2931,120516,0
2006-08-09,7.2988,7.3309,7.2742,7.2868,55569,0
2006-08-10,7.2988,7.3121,7.2742,7.2988,59707,0
2006-08-11,7.2615,7.2806,7.2301,7.2488,114797,0
2006-08-14,7.2048,7.2363,7.154,7.2109,101775,0
2006-08-15,7.2048,7.2931,7.2048,7.2237,67483,0
2006-08-16,7.2177,7.2806,7.2109,7.2675,43034,0
2006-08-17,7.2675,7.2868,7.1797,7.2552,98766,0
2006-08-18,7.2237,7.2931,7.2237,7.2615,83992,0
2006-08-21,7.2675,7.2868,7.2426,7.2806,74149,0
2006-08-22,7.2806,7.3309,7.2615,7.3179,72882,0
2006-08-23,7.2868,7.3309,7.2806,7.3309,61926,0
2006-08-24,7.3309,7.3492,7.3121,7.3492,83680,0
2006-08-25,7.3622,7.3747,7.3246,7.3561,78914,0
2006-08-28,7.3246,7.3943,7.3246,7.3687,77961,0
2006-08-29,7.3814,7.3999,7.3441,7.3943,51129,0
2006-08-30,7.3943,7.5007,7.3441,7.4946,126227,0
2006-08-31,7.4885,7.4946,7.3687,7.3747,45096,0
2006-09-01,7.3747,7.4317,7.3747,7.3814,35250,0
2006-09-05,7.3687,7.3873,7.3441,7.3873,37789,0
2006-09-06,7.3999,7.3999,7.3441,7.3814,62555,0
2006-09-07,7.3368,7.3492,7.2868,7.3179,71773,0
2006-09-08,7.2931,7.3873,7.2931,7.3747,21431,0
2006-09-11,7.3492,7.4062,7.3441,7.4062,49224,0
2006-09-12,7.3747,7.4062,7.3441,7.3622,59707,0
2006-09-13,7.2988,7.3492,7.2363,7.2742,67483,0
2006-09-14,7.2177,7.2615,7.1797,7.2615,86531,0
2006-09-15,7.2177,7.2552,7.2048,7.2301,42871,0
2006-09-18,7.2109,7.2552,7.2109,7.2552,40329,0
2006-09-19,7.2675,7.3121,7.2552,7.2806,67798,0
2006-09-20,7.3121,7.3561,7.2806,7.3179,59066,0
2006-09-21,7.2988,7.3179,7.2426,7.2552,85261,0
2006-09-22,7.2488,7.306,7.2426,7.2426,54781,0
2006-09-25,7.2488,7.306,7.2177,7.2426,72403,0
2006-09-26,7.2177,7.2615,7.192,7.2301,111940,0
2006-09-27,7.2109,7.2426,7.1987,7.2363,84154,0
2006-09-28,7.2426,7.2426,7.192,7.2426,84154,0
2006-09-29,7.2109,7.2426,7.1987,7.2177,79074,0
2006-10-02,7.1987,7.2426,7.192,7.2426,74306,0
2006-10-03,7.2426,7.2552,7.2048,7.2177,113049,0
2006-10-04,7.2177,7.2488,7.2109,7.2237,65577,0
2006-10-05,7.2109,7.2363,7.1987,7.2363,64783,0
2006-10-06,7.2363,7.2426,7.2048,7.2426,52874,0
2006-10-09,7.2426,7.2488,7.1859,7.2301,59857,0
2006-10-10,7.1797,7.2048,7.154,7.192,95743,0
2006-10-11,7.192,7.2109,7.1732,7.1797,45728,0
2006-10-12,7.1732,7.1987,7.154,7.192,66530,0
2006-10-13,7.1167,7.154,7.0914,7.1229,67483,0
2006-10-16,7.1167,7.1293,7.0728,7.0981,72241,0
2006-10-17,7.0537,7.0914,7.0412,7.0789,94158,0
2006-10-18,7.0601,7.0914,7.0473,7.0601,92411,0
2006-10-19,7.0601,7.1229,7.0601,7.0914,48742,0
2006-10-20,7.0789,7.1418,7.0728,7.1293,53985,0
2006-10-23,7.0981,7.1418,7.0914,7.1229,79074,0
2006-10-24,7.1167,7.1229,7.0662,7.1103,113210,0
2006-10-25,7.0789,7.1229,7.0789,7.1167,64783,0
2006-10-26,7.1103,7.2177,7.1103,7.1987,69703,0
2006-10-27,7.167,7.2048,7.154,7.154,56048,0
2006-10-30,7.2109,7.2177,7.1797,7.192,52561,0
2006-10-31,7.2301,7.2301,7.154,7.2109,160849,0
2006-11-01,7.192,7.1987,7.1293,7.1859,86531,0
2006-11-02,7.1356,7.2048,7.1167,7.1356,98441,0
2006-11-03,7.1293,7.1418,7.0914,7.0981,83360,0
2006-11-06,7.0854,7.0981,7.0537,7.0662,117660,0
2006-11-07,7.0728,7.0854,7.0601,7.0789,99082,0
2006-11-08,7.0789,7.0854,7.0662,7.0789,124963,0
2006-11-09,7.0728,7.1103,7.0728,7.1038,127979,0
2006-11-10,7.0914,7.1608,7.0914,7.154,239759,0
2006-11-13,7.0789,7.1356,7.0789,7.1167,120356,0
2006-11-14,7.1167,7.167,7.0914,7.167,116070,0
2006-11-15,7.1356,7.167,7.1293,7.167,91307,0
2006-11-16,7.1484,7.2048,7.1418,7.154,98120,0
2006-11-17,7.1484,7.1797,7.1484,7.1608,61455,0
2006-11-20,7.1797,7.192,7.154,7.167,34457,0
2006-11-21,7.1608,7.167,7.0854,7.1103,117505,0
2006-11-22,7.0728,7.1356,7.0662,7.1167,110987,0
2006-11-24,7.1293,7.1418,7.1103,7.1356,24765,0
2006-11-27,7.1484,7.1484,7.1167,7.1167,81453,0
2006-11-28,7.0914,7.1418,7.0537,7.0914,130678,0
2006-11-29,7.1356,7.1797,7.0662,7.1732,130041,0
2006-11-30,7.1797,7.3179,7.167,7.2806,256120,0
2006-12-01,7.2742,7.3246,7.2552,7.3246,129406,0
2006-12-04,7.306,7.3999,7.306,7.3622,177202,0
2006-12-05,7.3622,7.3999,7.3179,7.3561,191657,0
2006-12-06,7.3492,7.3747,7.3179,7.3309,98441,0
2006-12-07,7.3309,7.3561,7.2742,7.3246,129885,0
2006-12-08,7.306,7.3492,7.2488,7.3492,102254,0
2006-12-11,7.3492,7.3492,7.306,7.3246,183712,0
2006-12-12,7.3179,7.3309,7.2806,7.3179,50971,0
2006-12-13,7.2488,7.2742,7.192,7.2615,108769,0
2006-12-14,7.2426,7.2806,7.2426,7.2806,98919,0
2006-12-15,7.2552,7.2868,7.2488,7.2868,109241,0
2006-12-18,7.2488,7.2988,7.2237,7.2742,124330,0
2006-12-19,7.2552,7.2806,7.2177,7.2806,87010,0
2006-12-20,7.2488,7.2675,7.1987,7.2675,162277,0
2006-12-21,7.2552,7.2806,7.2426,7.2552,101298,0
2006-12-22,7.2488,7.2806,7.2301,7.2806,62723,0
2006-12-26,7.2615,7.2931,7.2109,7.2931,121941,0
2006-12-27,7.2675,7.3368,7.2675,7.2931,101298,0
2006-12-28,7.3309,7.3687,7.306,7.3121,117974,0
2006-12-29,7.306,7.3309,7.2237,7.3179,188946,0
2007-01-03,7.3309,7.3368,7.2806,7.3179,107973,0
2007-01-04,7.306,7.3121,7.2615,7.2988,55740,0
2007-01-05,7.2615,7.2931,7.2237,7.2742,68600,0
2007-01-08,7.2742,7.306,7.2615,7.2675,48111,0
2007-01-09,7.2806,7.2868,7.2426,7.2488,69866,0
2007-01-10,7.2426,7.2488,7.2177,7.2488,42078,0
2007-01-11,7.2742,7.2742,7.2109,7.2301,59857,0
2007-01-12,7.2237,7.2552,7.2109,7.2109,65901,0
2007-01-16,7.2048,7.2488,7.2048,7.2301,53829,0
2007-01-17,7.2237,7.2742,7.2237,7.2301,102412,0
2007-01-18,7.2177,7.2742,7.2177,7.2552,101461,0
2007-01-19,7.2363,7.306,7.2363,7.2552,85111,0
2007-01-22,7.2552,7.2806,7.1859,7.2363,118455,0
2007-01-23,7.2301,7.2426,7.1987,7.2426,116545,0
2007-01-24,7.2488,7.2615,7.2177,7.2552,68117,0
2007-01-25,7.2552,7.2868,7.2488,7.2675,57790,0
2007-01-26,7.2675,7.2868,7.2426,7.2552,71927,0
2007-01-29,7.2488,7.2931,7.2488,7.2868,48270,0
2007-01-30,7.2931,7.3246,7.2742,7.3246,52074,0
2007-01-31,7.3309,7.3368,7.2806,7.3368,72088,0
2007-02-01,7.3368,7.3561,7.3179,7.3441,70178,0
2007-02-02,7.3309,7.3687,7.3246,7.3368,53031,0
2007-02-05,7.3368,7.3687,7.2931,7.3622,47161,0
2007-02-06,7.3687,7.3687,7.2488,7.3309,90824,0
2007-02-07,7.3622,7.3999,7.3121,7.3814,75583,0
2007-02-08,7.3492,7.3943,7.3309,7.3814,48589,0
2007-02-09,7.3561,7.3943,7.3441,7.3943,47472,0
2007-02-12,7.3814,7.3999,7.3687,7.3999,38750,0
2007-02-13,7.3368,7.3622,7.2931,7.3441,67923,0
2007-02-14,7.3492,7.3492,7.2806,7.3309,79787,0
2007-02-15,7.3309,7.3309,7.2931,7.3246,78125,0
2007-02-16,7.2931,7.3179,7.2552,7.2988,100668,0
2007-02-20,7.2988,7.3179,7.2742,7.2988,80344,0
2007-02-21,7.2988,7.2988,7.2742,7.2868,74149,0
2007-02-22,7.2742,7.2988,7.192,7.2675,135754,0
2007-02-23,7.2675,7.2988,7.2615,7.2931,82566,0
2007-02-26,7.2868,7.3121,7.2488,7.306,118136,0
2007-02-27,7.2868,7.3309,7.2552,7.306,137819,0
2007-02-28,7.3121,7.3368,7.2806,7.3309,77167,0
2007-03-01,7.3309,7.3368,7.2552,7.3179,48901,0
2007-03-02,7.2868,7.3121,7.2675,7.2931,114952,0
2007-03-05,7.2615,7.2931,7.2301,7.2301,77961,0
2007-03-06,7.2177,7.2615,7.2177,7.2552,84949,0
2007-03-07,7.2552,7.2931,7.2177,7.2426,49066,0
2007-03-08,7.2426,7.2742,7.2237,7.2675,50650,0
2007-03-09,7.2806,7.2931,7.2426,7.2615,24926,0
2007-03-12,7.2363,7.2806,7.2363,7.2742,48111,0
2007-03-13,7.2177,7.2615,7.2109,7.2615,61609,0
2007-03-14,7.2615,7.2806,7.2109,7.2552,69703,0
2007-03-15,7.2552,7.2675,7.1797,7.2426,89708,0
2007-03-16,7.2109,7.2363,7.1987,7.2301,49540,0
2007-03-19,7.2109,7.2237,7.1484,7.1987,62879,0
2007-03-20,7.1987,7.2048,7.154,7.167,59228,0
2007-03-21,7.167,7.2177,7.1484,7.2177,67962,0
2007-03-22,7.192,7.2301,7.1797,7.2048,72088,0
2007-03-23,7.1859,7.2177,7.1797,7.1859,72241,0
2007-03-26,7.1797,7.2048,7.154,7.1987,113210,0
2007-03-27,7.2048,7.2048,7.167,7.1987,42708,0
2007-03-28,7.1859,7.2237,7.1859,7.2177,80662,0
2007-03-29,7.2237,7.2301,7.192,7.2237,53031,0
2007-03-30,7.2237,7.2426,7.192,7.2426,56048,0
2007-04-02,7.2048,7.2488,7.2048,7.2363,74466,0
2007-04-03,7.2237,7.2426,7.2177,7.2426,54150,0
2007-04-04,7.2237,7.2426,7.1987,7.2177,47796,0
2007-04-05,7.192,7.2177,7.1859,7.2177,69866,0
2007-04-09,7.154,7.192,7.1167,7.1732,107016,0
2007-04-10,7.1732,7.2048,7.1608,7.192,38105,0
2007-04-11,7.1859,7.2237,7.1797,7.2237,63033,0
2007-04-12,7.192,7.2048,7.1484,7.192,62400,0
2007-04-13,7.1732,7.2048,7.1484,7.1732,56689,0
2007-04-16,7.1797,7.192,7.1418,7.1732,53031,0
2007-04-17,7.1797,7.1797,7.1103,7.1418,82885,0
2007-04-18,7.1418,7.1418,7.0854,7.1356,81618,0
2007-04-19,7.1356,7.1356,7.0728,7.1356,127979,0
2007-04-20,7.1356,7.1484,7.1103,7.1484,73671,0
2007-04-23,7.1418,7.1484,7.0854,7.1038,113210,0
2007-04-24,7.1293,7.1732,7.1038,7.167,84949,0
2007-04-25,7.1797,7.1987,7.1356,7.192,102731,0
2007-04-26,7.1608,7.192,7.1229,7.1797,79866,0
2007-04-27,7.1797,7.2109,7.154,7.1987,87800,0
2007-04-30,7.1797,7.2177,7.1732,7.2048,54622,0
2007-05-01,7.2109,7.2177,7.1418,7.1797,80344,0
2007-05-02,7.1608,7.2109,7.1608,7.2109,47472,0
2007-05-03,7.1859,7.2109,7.1859,7.2048,70660,0
2007-05-04,7.2048,7.2237,7.2048,7.2237,66530,0
2007-05-07,7.2237,7.2426,7.2109,7.2109,118136,0
2007-05-08,7.2237,7.2363,7.2177,7.2363,40170,0
2007-05-09,7.2109,7.2426,7.2109,7.2301,63033,0
2007-05-10,7.2109,7.2301,7.1732,7.2177,112256,0
2007-05-11,7.1797,7.2363,7.1484,7.192,66371,0
2007-05-14,7.1797,7.1987,7.1293,7.1732,70178,0
2007-05-15,7.1732,7.2177,7.1484,7.192,98120,0
2007-05-16,7.1732,7.2177,7.1484,7.1859,92889,0
2007-05-17,7.192,7.2109,7.1732,7.192,78597,0
2007-05-18,7.1859,7.2109,7.1732,7.1732,81453,0
2007-05-21,7.1797,7.2048,7.1797,7.192,54781,0
2007-05-22,7.1859,7.2237,7.1608,7.1732,66211,0
2007-05-23,7.1797,7.1987,7.1229,7.167,83992,0
2007-05-24,7.154,7.167,7.0914,7.1167,51764,0
2007-05-25,7.1356,7.1608,7.1167,7.154,63511,0
2007-05-29,7.1608,7.1797,7.1293,7.1484,47472,0
2007-05-30,7.167,7.1797,7.1229,7.167,77961,0
2007-05-31,7.167,7.2048,7.1293,7.2048,78438,0
2007-06-01,7.1797,7.2048,7.154,7.2048,67162,0
2007-06-04,7.2048,7.2048,7.154,7.1987,68117,0
2007-06-05,7.167,7.192,7.154,7.1859,43978,0
2007-06-06,7.1608,7.1859,7.1167,7.1356,77006,0
2007-06-07,7.1356,7.1356,6.9904,7.0223,127660,0
2007-06-08,7.0223,7.0473,7.0158,7.0283,61285,0
2007-06-11,7.0033,7.035,6.9654,7.0223,93203,0
2007-06-12,7.0223,7.0223,6.953,7.0097,70026,0
2007-06-13,6.9344,6.9779,6.8712,6.9276,86699,0
2007-06-14,6.9025,6.9401,6.8835,6.8835,47953,0
2007-06-15,6.8712,6.9466,6.8462,6.9214,94002,0
2007-06-18,6.9087,6.953,6.9025,6.9344,68747,0
2007-06-19,6.953,6.953,6.8712,6.9344,154488,0
2007-06-20,6.9025,6.9654,6.8712,6.915,129885,0
2007-06-21,6.9025,6.9344,6.8774,6.8898,43505,0
2007-06-22,6.915,6.9214,6.8774,6.9087,83199,0
2007-06-25,6.8898,6.9214,6.8898,6.8963,43978,0
2007-06-26,6.8712,6.9276,6.8712,6.8835,63352,0
2007-06-27,6.8712,6.915,6.8712,6.9025,86057,0
2007-06-28,6.9087,6.9401,6.8898,6.9214,123693,0
2007-06-29,6.9594,6.9594,6.9025,6.9594,85903,0
2007-07-02,6.9466,6.9654,6.915,6.9466,75742,0
2007-07-03,6.9466,6.9721,6.9466,6.9721,43821,0
2007-07-05,6.9344,6.9466,6.915,6.915,41760,0
2007-07-06,6.8963,6.9025,6.8835,6.8963,51922,0
2007-07-09,6.8898,6.9087,6.8651,6.8898,103839,0
2007-07-10,6.8774,6.9344,6.8774,6.9087,75103,0
2007-07-11,6.9276,6.9401,6.8835,6.9025,70178,0
2007-07-12,6.8462,6.8835,6.8462,6.8651,51129,0
2007-07-13,6.8774,6.8898,6.8206,6.8206,111940,0
2007-07-16,6.8712,6.8712,6.7702,6.8082,118136,0
2007-07-17,6.7702,6.7892,6.6883,6.7639,140998,0
2007-07-18,6.7386,6.7515,6.5941,6.7014,149577,0
2007-07-19,6.613,6.7202,6.613,6.7202,185610,0
2007-07-20,6.7261,6.7579,6.6946,6.7386,40015,0
2007-07-23,6.7261,6.7515,6.6699,6.7014,86218,0
2007-07-24,6.6568,6.7261,6.6511,6.7202,81296,0
2007-07-25,6.7069,6.7069,6.6191,6.6824,110987,0
2007-07-26,6.6442,6.6824,6.5941,6.6824,107973,0
2007-07-27,6.6824,6.7014,6.6191,6.7014,81773,0
2007-07-30,6.6756,6.7261,6.5248,6.7261,92411,0
2007-07-31,6.7325,6.7579,6.7014,6.7579,50650,0
2007-08-01,6.7136,6.7956,6.6883,6.7956,81618,0
2007-08-02,6.7639,6.8144,6.7136,6.7766,85423,0
2007-08-03,6.745,6.7892,6.6883,6.7827,47796,0
2007-08-06,6.7892,6.7892,6.6824,6.7069,60018,0
2007-08-07,6.7386,6.7386,6.6065,6.6756,102731,0
2007-08-08,6.6568,6.7202,6.6442,6.6824,54304,0
2007-08-09,6.6699,6.7892,6.6442,6.7014,100351,0
2007-08-10,6.7014,6.7014,6.5117,6.6634,101298,0
2007-08-13,6.6381,6.6883,6.6191,6.6634,63201,0
2007-08-14,6.6003,6.6442,6.5117,6.5498,189110,0
2007-08-15,6.5188,6.6634,6.2662,6.361,208165,0
2007-08-16,6.2662,6.3296,5.8949,6.166,298983,0
2007-08-17,6.2976,6.361,6.2039,6.3169,278820,0
2007-08-20,6.3926,6.6065,6.3926,6.6065,179427,0
2007-08-21,6.613,6.6756,6.613,6.6442,75422,0
2007-08-22,6.6442,6.7515,6.6381,6.7515,83360,0
2007-08-23,6.7202,6.7639,6.7014,6.7386,170527,0
2007-08-24,6.7639,6.7766,6.6883,6.745,57318,0
2007-08-27,6.745,6.7702,6.6568,6.6756,82413,0
2007-08-28,6.6756,6.6756,6.6318,6.6511,73192,0
2007-08-29,6.6318,6.7386,6.6318,6.6946,90190,0
2007-08-30,6.7202,6.7202,6.6381,6.6634,74784,0
2007-08-31,6.7069,6.745,6.6756,6.745,44779,0
2007-09-04,6.7386,6.7956,6.7386,6.7827,94951,0
2007-09-05,6.745,6.8144,6.745,6.8082,48111,0
2007-09-06,6.8269,6.8269,6.7702,6.8206,57240,0
2007-09-07,6.7639,6.8333,6.7136,6.8206,41916,0
2007-09-10,6.7892,6.8521,6.745,6.8206,43821,0
2007-09-11,6.7702,6.8521,6.7639,6.7766,53031,0
2007-09-12,6.8016,6.8206,6.7136,6.8016,46207,0
2007-09-13,6.7515,6.7515,6.6756,6.7325,66050,0
2007-09-14,6.7325,6.7702,6.6883,6.7702,30012,0
2007-09-17,6.7386,6.7702,6.613,6.6634,64150,0
2007-09-18,6.6824,6.6946,6.5435,6.6511,84949,0
2007-09-19,6.6442,6.6756,6.5623,6.6442,91936,0
2007-09-20,6.613,6.6756,6.6065,6.6511,57790,0
2007-09-21,6.6254,6.6756,6.6003,6.6699,30963,0
2007-09-24,6.6442,6.6883,6.5814,6.6442,82885,0
2007-09-25,6.6381,6.6883,6.6254,6.6699,58270,0
2007-09-26,6.6699,6.7069,6.6568,6.6946,41760,0
2007-09-27,6.7386,6.745,6.5058,6.6568,110987,0
2007-09-28,6.6699,6.7325,6.613,6.7325,76053,0
2007-10-01,6.6824,6.7579,6.6756,6.7261,73515,0
2007-10-02,6.7069,6.7386,6.6824,6.7014,60018,0
2007-10-03,6.6824,6.7136,6.6511,6.6756,52874,0
2007-10-04,6.7014,6.7136,6.6946,6.7014,47796,0
2007-10-05,6.6883,6.7261,6.6634,6.7014,63352,0
2007-10-08,6.6824,6.7386,6.6699,6.7069,68439,0
2007-10-09,6.6824,6.7579,6.6824,6.7386,43505,0
2007-10-10,6.7069,6.7702,6.6946,6.7386,86531,0
2007-10-11,6.6883,6.7325,6.6318,6.6883,97330,0
2007-10-12,6.7069,6.7261,6.6756,6.6946,68439,0
2007-10-15,6.7014,6.7014,6.6191,6.6511,60498,0
2007-10-16,6.6318,6.7325,6.6318,6.6511,70975,0
2007-10-17,6.6381,6.6634,6.5561,6.613,102568,0
2007-10-18,6.5814,6.613,6.5623,6.5941,56528,0
2007-10-19,6.6003,6.6003,6.5376,6.5689,76216,0
2007-10-22,6.5498,6.5689,6.5248,6.5435,76845,0
2007-10-23,6.5117,6.5435,6.493,6.5376,61609,0
2007-10-24,6.5376,6.5498,6.5117,6.5306,96219,0
2007-10-25,6.5248,6.5561,6.5188,6.5561,110513,0
2007-10-26,6.5814,6.5941,6.5376,6.5689,57639,0
2007-10-29,6.5435,6.5689,6.493,6.5248,121148,0
2007-10-30,6.5188,6.5879,6.5117,6.5879,121469,0
2007-10-31,6.5751,6.6065,6.487,6.5814,118136,0
2007-11-01,6.5498,6.5879,6.487,6.5188,55412,0
2007-11-02,6.5188,6.5623,6.487,6.5188,91140,0
2007-11-05,5.9579,6.5498,5.9579,6.5188,80503,0
2007-11-06,6.5435,6.5751,6.493,6.5306,92411,0
2007-11-07,6.3735,6.5498,6.3735,6.5188,86616,0
2007-11-08,6.5306,6.5498,6.4996,6.4996,223398,0
2007-11-09,6.4996,6.5306,6.4996,6.5117,133061,0
2007-11-12,6.5117,6.5306,6.5117,6.5306,55740,0
2007-11-13,6.493,6.5117,6.4554,6.5117,83042,0
2007-11-14,6.5058,6.5188,6.3988,6.487,91307,0
2007-11-15,6.4742,6.487,6.4366,6.4429,170209,0
2007-11-16,6.4237,6.4806,6.4237,6.4493,134802,0
2007-11-19,5.9829,6.4806,5.9829,6.4429,149289,0
2007-11-20,6.4117,6.5058,6.4048,6.4177,155444,0
2007-11-21,6.4237,6.4806,6.4177,6.4429,102876,0
2007-11-23,6.4806,6.4806,6.4493,6.4806,28741,0
2007-11-26,6.4806,6.5498,6.4806,6.5058,83042,0
2007-11-27,6.4237,6.5623,6.4237,6.5306,149252,0
2007-11-28,6.5435,6.6065,6.5117,6.5751,140998,0
2007-11-29,6.8016,6.8016,6.487,6.5435,95107,0
2007-11-30,6.487,6.6511,6.487,6.6511,193366,0
2007-12-03,6.6946,6.6946,6.5623,6.6442,75897,0
2007-12-04,6.5248,6.6442,6.5248,6.6442,114326,0
2007-12-05,6.6568,6.7202,6.6191,6.7069,167359,0
2007-12-06,6.7136,6.7136,6.5941,6.6442,111628,0
2007-12-07,6.6568,6.6568,6.5248,6.5879,92889,0
2007-12-10,6.5689,6.6254,6.4303,6.4742,100032,0
2007-12-11,6.5306,6.5941,6.5188,6.5623,89397,0
2007-12-12,6.5498,6.613,6.487,6.5814,97809,0
2007-12-13,6.5188,6.6065,6.493,6.5751,92889,0
2007-12-14,6.5623,6.5623,6.4554,6.487,110032,0
2007-12-17,6.5117,6.5117,6.361,6.4177,138779,0
2007-12-18,6.4303,6.487,6.3672,6.3672,108923,0
2007-12-19,6.4048,6.4615,6.2916,6.4615,138933,0
2007-12-20,6.4237,6.4554,6.3482,6.4366,153864,0
2007-12-21,6.4303,6.4303,6.2851,6.3482,188028,0
2007-12-24,6.361,6.4554,6.361,6.4366,102888,0
2007-12-26,6.4429,6.4554,6.3104,6.4117,187006,0
2007-12-27,6.3926,6.4554,6.2544,6.3547,88597,0
2007-12-28,6.3422,6.3988,6.3296,6.3988,178340,0
2007-12-31,6.3988,6.5376,6.3296,6.4996,208000,0
2008-01-02,6.5188,6.5751,6.4554,6.5751,115604,0
2008-01-03,6.5689,6.8144,6.5689,6.7261,332326,0
2008-01-04,6.7386,6.8462,6.6756,6.7325,483492,0
2008-01-07,6.7515,6.7639,6.6634,6.7386,136082,0
2008-01-08,6.7702,6.7956,6.7202,6.7515,214353,0
2008-01-09,6.7515,6.7766,6.7136,6.7702,314469,0
2008-01-10,6.7766,6.7766,6.6946,6.7515,201814,0
2008-01-11,6.7827,6.7892,6.7325,6.7827,197050,0
2008-01-14,6.7702,6.8269,6.745,6.8269,179742,0
2008-01-15,6.8144,6.8651,6.7579,6.8651,161166,0
2008-01-16,6.8206,6.8651,6.7386,6.7579,193596,0
2008-01-17,6.7892,6.8082,6.7325,6.745,142745,0
2008-01-18,6.7956,6.8333,6.6568,6.7515,116862,0
2008-01-22,6.7136,6.7766,6.6756,6.7639,159995,0
2008-01-23,6.7515,6.8651,6.7515,6.8082,148463,0
2008-01-24,6.8144,6.9276,6.8144,6.9276,159415,0
2008-01-25,7.306,7.3309,6.8521,6.9214,357055,0
2008-01-28,6.9214,7.0601,6.8581,7.0412,209573,0
2008-01-29,7.0223,7.1797,6.9594,7.0854,451578,0
2008-01-30,7.0537,7.0537,6.9276,7.0223,251514,0
2008-01-31,7.0158,7.0283,6.915,7.0097,171274,0
2008-02-01,7.0223,7.2426,7.0033,7.1797,367895,0
2008-02-04,7.2237,7.2237,7.0158,7.1293,258030,0
2008-02-05,7.1293,7.1418,7.0412,7.0537,124166,0
2008-02-06,7.0854,7.0914,6.9904,7.0033,257798,0
2008-02-07,7.0158,7.0789,6.953,6.9654,121540,0
2008-02-08,6.9276,7.0223,6.9276,6.953,342174,0
2008-02-11,6.9779,7.1038,6.953,7.0914,130992,0
2008-02-12,7.1103,7.1797,7.0914,7.154,176640,0
2008-02-13,7.1229,7.1608,6.9779,6.9904,94951,0
2008-02-14,6.9845,6.9904,6.6191,6.7386,181851,0
2008-02-15,6.6756,6.8333,6.6191,6.8082,120792,0
2008-02-19,6.8774,6.9344,6.8462,6.8774,116387,0
2008-02-20,6.915,6.915,6.7956,6.8521,121303,0
2008-02-21,6.7892,6.8581,6.7766,6.8333,114324,0
2008-02-22,6.8206,6.9721,6.8206,6.9594,153144,0
2008-02-25,6.9401,7.0283,6.9344,7.0283,121303,0
2008-02-26,7.0223,7.2048,6.9904,7.1167,207952,0
2008-02-27,7.0662,7.0981,7.035,7.0854,130365,0
2008-02-28,7.0914,7.1167,7.035,7.0662,50492,0
2008-02-29,7.0728,7.0789,6.9344,6.9401,90663,0
2008-03-03,7.0158,7.1038,6.9971,7.0158,169398,0
2008-03-04,6.4679,7.1418,6.4679,7.0473,93203,0
2008-03-05,7.1797,7.2109,6.9971,7.0662,90663,0
2008-03-06,7.154,7.2109,6.9025,6.9025,159263,0
2008-03-07,6.9904,7.0223,6.8835,7.0223,64150,0
2008-03-10,7.0854,7.0854,6.7136,6.8333,118496,0
2008-03-11,6.8333,7.0728,6.8333,7.0223,72383,0
2008-03-12,6.9971,7.0473,6.8144,6.9214,95902,0
2008-03-13,6.8651,6.9276,6.8521,6.8963,47393,0
2008-03-14,6.8774,6.9087,6.8333,6.8391,66745,0
2008-03-17,6.9276,6.9276,6.5623,6.613,51764,0
2008-03-18,6.5814,6.9721,6.5814,6.9276,87713,0
2008-03-19,6.8835,7.0412,6.8333,6.8333,91543,0
2008-03-20,6.8269,6.9721,6.7956,6.9087,76053,0
2008-03-24,6.9087,7.0537,6.9087,6.9654,77557,0
2008-03-25,6.9721,7.0412,6.9087,6.915,106542,0
2008-03-26,6.9276,7.0412,6.9276,6.9721,95273,0
2008-03-27,6.953,7.0223,6.953,6.9779,58024,0
2008-03-28,7.0158,7.0223,6.8774,6.9276,58115,0
2008-03-31,6.9401,6.9594,6.8835,6.9466,81104,0
2008-04-01,6.9401,7.035,6.9087,6.9904,74335,0
2008-04-02,6.9904,6.9904,6.9276,6.9904,59503,0
2008-04-03,6.9904,7.0223,6.9344,6.9721,67483,0
2008-04-04,7.0223,7.0223,6.9466,6.9971,52874,0
2008-04-07,7.0223,7.0412,6.9401,6.9466,104200,0
2008-04-08,6.9466,6.9594,6.7766,6.8898,280571,0
2008-04-09,6.8651,6.9276,6.8651,6.9276,148304,0
2008-04-10,6.9401,7.0223,6.9214,7.0097,64783,0
2008-04-11,6.9654,7.0223,6.9344,7.0097,39849,0
2008-04-14,7.0033,7.1356,6.9721,7.1293,222941,0
2008-04-15,7.1038,7.1103,6.9654,7.0033,223912,0
2008-04-16,7.154,7.154,6.9466,6.9721,111889,0
2008-04-17,6.9594,7.0412,6.8898,6.9654,106229,0
2008-04-18,7.0473,7.0537,6.9087,6.9904,158463,0
2008-04-21,7.035,7.035,6.9466,6.9845,86218,0
2008-04-22,6.9845,6.9904,6.9466,6.9721,64629,0
2008-04-23,7.0158,7.0158,6.9276,6.9466,130587,0
2008-04-24,6.9466,6.953,6.8898,6.9401,88703,0
2008-04-25,6.915,7.0033,6.915,6.9466,68079,0
2008-04-28,6.9904,6.9904,6.915,6.9214,89703,0
2008-04-29,6.9276,6.9466,6.915,6.915,69521,0
2008-04-30,6.915,6.9779,6.915,6.9779,34425,0
2008-05-01,6.9779,7.0033,6.9594,6.9845,59406,0
2008-05-02,6.9779,7.0537,6.9779,6.9845,107559,0
2008-05-05,6.9594,6.9971,6.9466,6.9594,88284,0
2008-05-06,6.9466,6.9845,6.9276,6.9721,109289,0
2008-05-07,6.9721,7.0537,6.9594,7.0283,71845,0
2008-05-08,7.0283,7.0537,7.0158,7.0473,48467,0
2008-05-09,7.035,7.0981,7.0283,7.0981,83130,0
2008-05-12,7.0601,7.167,7.0601,7.0854,131842,0
2008-05-13,7.0662,7.0662,6.9904,7.0033,60682,0
2008-05-14,7.0158,7.1293,7.0158,7.1167,70496,0
2008-05-15,7.0914,7.2048,6.9904,7.1167,120620,0
2008-05-16,7.1608,7.1608,7.0601,7.1038,82727,0
2008-05-19,7.1167,7.154,7.0789,7.1484,62051,0
2008-05-20,7.1356,7.1484,7.1038,7.1356,75298,0
2008-05-21,7.1103,7.1293,6.9971,7.0537,60888,0
2008-05-22,7.0537,7.0914,7.0223,7.0537,70915,0
2008-05-23,7.0283,7.0537,6.9087,6.9401,119960,0
2008-05-27,6.9344,7.154,6.9344,7.1167,104326,0
2008-05-28,7.0537,7.2048,7.0158,7.1859,127010,0
2008-05-29,7.1859,7.1859,7.1167,7.1167,49958,0
2008-05-30,7.1797,7.2109,7.0412,7.0537,75463,0
2008-06-02,7.0223,7.0854,7.0223,7.0537,101676,0
2008-06-03,7.0283,7.0914,7.0283,7.0537,56369,0
2008-06-04,7.0283,7.0537,6.9654,7.0412,115145,0
2008-06-05,7.0537,7.1418,6.9971,7.0981,146969,0
2008-06-06,7.0537,7.1732,7.0412,7.1229,71547,0
2008-06-09,7.0728,7.1229,7.0728,7.0914,59460,0
2008-06-10,7.1293,7.1293,7.0412,7.0473,56790,0
2008-06-11,7.0412,7.1797,7.0412,7.0728,111898,0
2008-06-12,7.0854,7.0854,7.035,7.0728,65137,0
2008-06-13,7.0412,7.0412,6.9401,7.0223,47485,0
2008-06-16,7.0537,7.0537,6.9594,6.9594,43788,0
2008-06-17,6.9654,7.0601,6.8391,7.0033,75777,0
2008-06-18,7.0033,7.035,6.8835,6.9779,80878,0
2008-06-19,6.9466,6.9594,6.7766,6.8898,88969,0
2008-06-20,6.8898,6.9401,6.7579,6.7639,90459,0
2008-06-23,6.8333,6.9721,6.7136,6.7136,172654,0
2008-06-24,6.7069,6.8774,6.6946,6.8391,159595,0
2008-06-25,6.8651,6.9025,6.7515,6.8774,61609,0
2008-06-26,6.8963,6.9466,6.8206,6.8206,52409,0
2008-06-27,6.8206,6.8835,6.7515,6.7702,34147,0
2008-06-30,6.8333,6.8835,6.7069,6.7069,103134,0
2008-07-01,6.6756,6.8898,6.6634,6.8462,105954,0
2008-07-02,6.8651,6.8651,6.745,6.7766,81003,0
2008-07-03,6.7202,6.7892,6.7202,6.7202,48134,0
2008-07-07,6.7136,6.8016,6.6191,6.745,85881,0
2008-07-08,6.6883,6.7325,6.6699,6.7261,54944,0
2008-07-09,6.6883,6.7956,6.6824,6.7325,45228,0
2008-07-10,6.7202,6.7892,6.6946,6.7702,29851,0
2008-07-11,6.7325,6.7325,6.6634,6.6756,49971,0
2008-07-14,6.6568,6.6568,6.5188,6.5188,101935,0
2008-07-15,6.4615,6.4615,6.2791,6.4429,107998,0
2008-07-16,6.4493,6.487,6.3797,6.4429,93233,0
2008-07-17,6.4679,6.5814,6.4615,6.5689,64884,0
2008-07-18,6.5498,6.613,6.4615,6.5879,48004,0
2008-07-21,6.6254,6.6946,6.5376,6.6946,77909,0
2008-07-22,6.7579,6.7702,6.6699,6.7702,59954,0
2008-07-23,6.6442,6.7386,6.6318,6.7069,58272,0
2008-07-24,6.7069,6.7386,6.6699,6.7386,67531,0
2008-07-25,6.6824,6.7702,6.6824,6.7386,54129,0
2008-07-28,6.7515,6.8835,6.6824,6.8835,77400,0
2008-07-29,6.8651,7.0033,6.8144,6.9721,51398,0
2008-07-30,6.9904,6.9904,6.8581,6.8774,44465,0
2008-07-31,6.9344,6.9344,6.8462,6.8774,34650,0
2008-08-01,6.915,6.9971,6.7702,6.8521,62548,0
2008-08-04,6.8963,6.8963,6.6568,6.8333,70916,0
2008-08-05,6.7956,6.9594,6.7956,6.8206,39446,0
2008-08-06,6.8144,6.8144,6.7261,6.7956,47351,0
2008-08-07,6.7702,6.7766,6.6946,6.7261,65983,0
2008-08-08,6.6756,6.6946,6.6511,6.6824,64293,0
2008-08-11,6.7386,6.7892,6.6442,6.7639,112840,0
2008-08-12,6.7892,6.8206,6.7386,6.7956,92640,0
2008-08-13,6.7202,6.7892,6.6883,6.7892,24200,0
2008-08-14,6.7702,6.7892,6.7261,6.745,46797,0
2008-08-15,6.7069,6.8206,6.7069,6.8206,95037,0
2008-08-18,6.8333,6.9214,6.8082,6.8774,68612,0
2008-08-19,6.8333,6.9087,6.8333,6.8774,68529,0
2008-08-20,6.8774,6.8963,6.8391,6.8963,51027,0
2008-08-21,6.8712,6.8963,6.8651,6.8774,114764,0
2008-08-22,6.8898,6.9025,6.8651,6.8835,83952,0
2008-08-25,6.8774,7.035,6.8774,7.0223,115749,0
2008-08-26,7.0223,7.1038,6.9214,6.9721,87590,0
2008-08-27,6.9845,6.9904,6.8391,6.8963,76673,0
2008-08-28,6.915,6.915,6.7325,6.8581,93694,0
2008-08-29,6.8898,6.9087,6.7325,6.7827,76559,0
2008-09-02,6.8269,6.8898,6.7827,6.8835,70353,0
2008-09-03,6.8963,7.0033,6.8963,6.9904,98558,0
2008-09-04,7.035,7.035,6.8269,6.915,58819,0
2008-09-05,6.915,6.9971,6.8462,6.9466,112668,0
2008-09-08,7.0473,7.0537,6.8774,7.035,88078,0
2008-09-09,7.2868,7.2868,6.9779,7.0223,217347,0
2008-09-10,7.0728,7.0728,6.9401,7.0223,74569,0
2008-09-11,6.9779,6.9971,6.8269,6.8963,60579,0
2008-09-12,6.9276,6.9971,6.8774,6.9971,76768,0
2008-09-15,6.9276,7.0854,6.8651,7.0033,90984,0
2008-09-16,6.9971,6.9971,6.5751,6.6568,128365,0
2008-09-17,6.6381,6.6381,6.046,6.166,205515,0
2008-09-18,6.1154,6.1154,5.5611,5.9766,449962,0
2008-09-19,6.1721,6.7386,5.5927,6.4177,158706,0
2008-09-22,6.6699,6.7325,6.2916,6.4615,75810,0
2008-09-23,6.5623,6.5623,6.2544,6.2544,51068,0
2008-09-24,6.3926,6.3926,6.2039,6.3104,81665,0
2008-09-25,6.3797,6.3797,6.2162,6.2976,91609,0
2008-09-26,6.178,6.5689,6.1154,6.3355,108322,0
2008-09-29,6.4615,6.4615,5.202,5.9263,74453,0
2008-09-30,6.0522,6.3926,5.8573,6.273,119328,0
2008-10-01,6.2662,6.4679,6.1214,6.4679,71797,0
2008-10-02,6.4366,6.493,6.1971,6.493,70076,0
2008-10-03,6.4554,6.4554,6.2976,6.2976,71881,0
2008-10-06,5.8573,6.046,5.7942,5.9766,183306,0
2008-10-07,5.9263,6.166,5.668,5.7624,127471,0
2008-10-08,5.6116,5.668,5.1331,5.3216,329936,0
2008-10-09,5.3533,5.536,4.6856,4.755,128031,0
2008-10-10,4.0934,4.3457,3.1493,4.283,388249,0
2008-10-13,4.4273,5.4411,4.4084,5.3909,163875,0
2008-10-14,5.668,6.1345,5.5106,5.7311,142622,0
2008-10-15,5.4475,5.8573,5.4039,5.5611,127472,0
2008-10-16,5.5736,5.6748,5.3032,5.668,81906,0
2008-10-17,5.6049,5.7058,5.347,5.5611,78615,0
2008-10-20,5.5927,6.0522,5.5927,5.9204,109336,0
2008-10-21,5.9204,6.0143,5.8505,5.9829,77000,0
2008-10-22,5.9013,5.9013,5.7624,5.8573,54728,0
2008-10-23,5.8573,6.0778,5.7942,6.0402,98134,0
2008-10-24,5.8887,6.3482,5.882,6.1403,58230,0
2008-10-27,6.1403,6.1403,5.9204,6.002,41900,0
2008-10-28,6.046,6.0963,5.8887,5.939,88918,0
2008-10-29,5.9708,6.2228,5.9708,6.2228,45918,0
2008-10-30,6.2039,6.2351,5.9829,6.1846,50985,0
2008-10-31,6.2916,6.2916,6.1468,6.1971,46326,0
2008-11-03,6.2351,6.3296,6.2039,6.3169,86857,0
2008-11-04,6.2791,6.2916,6.1846,6.1846,61648,0
2008-11-05,6.1846,6.5376,6.1846,6.2976,79640,0
2008-11-06,6.361,6.5435,5.9829,6.2976,114981,0
2008-11-07,6.5498,6.5498,6.2039,6.2976,40328,0
2008-11-10,6.1971,6.3547,6.1721,6.3482,78213,0
2008-11-11,6.3296,6.5498,6.2351,6.5498,69065,0
2008-11-12,6.5188,6.5248,6.1721,6.3296,65670,0
2008-11-13,6.3296,6.3926,6.1721,6.2916,53272,0
2008-11-14,6.2916,6.3046,6.1721,6.2976,53982,0
2008-11-17,6.3232,6.3232,6.1721,6.2351,59923,0
2008-11-18,6.2351,6.2351,5.9829,6.166,107069,0
2008-11-19,6.046,6.046,5.6242,5.6242,88506,0
2008-11-20,5.6049,5.6049,5.202,5.479,150193,0
2008-11-21,5.479,5.6621,5.0068,5.0068,145916,0
2008-11-24,5.1642,5.6621,5.1642,5.5234,129345,0
2008-11-25,5.5736,5.7942,5.3851,5.7001,109778,0
2008-11-26,5.725,6.1282,5.5106,5.8887,82296,0
2008-11-28,5.9518,6.071,5.5992,6.046,32465,0
2008-12-01,6.046,6.2662,5.7815,6.0331,97642,0
2008-12-02,6.0331,6.1591,5.9579,6.0522,76886,0
2008-12-03,6.0778,6.2285,5.8573,6.178,301528,0
2008-12-04,6.1721,6.2916,5.9829,6.0835,152088,0
2008-12-05,6.0778,6.1403,5.9829,5.9953,578838,0
2008-12-08,5.9829,6.1846,5.8317,5.9829,477144,0
2008-12-09,5.9829,6.1214,5.6807,5.7436,185681,0
2008-12-10,5.7058,6.3296,5.7058,6.1533,291120,0
2008-12-11,6.1403,6.2351,5.9204,6.2228,342029,0
2008-12-12,6.1971,6.2976,6.0084,6.2096,406477,0
2008-12-15,6.2096,6.2791,6.0778,6.2351,79088,0
2008-12-16,6.2473,6.3046,6.1089,6.2162,59522,0
2008-12-17,6.2096,6.5435,6.1533,6.386,60649,0
2008-12-18,6.3797,6.613,6.3482,6.6065,82784,0
2008-12-19,6.5376,6.7702,6.3926,6.487,80660,0
2008-12-22,6.487,6.5751,6.2976,6.3104,159145,0
2008-12-23,6.3735,6.5879,6.2976,6.493,246060,0
2008-12-24,6.5498,6.7325,6.3296,6.3926,72274,0
2008-12-26,6.4806,6.5689,6.3926,6.5498,113906,0
2008-12-29,6.5751,6.5814,6.2039,6.2417,72514,0
2008-12-30,5.7566,6.5814,5.7566,6.5117,63530,0
2008-12-31,6.6442,6.6634,6.3672,6.3672,136875,0
2009-01-02,6.4237,6.6756,6.3735,6.5058,118252,0
2009-01-05,6.5689,6.9276,6.4806,6.9276,125489,0
2009-01-06,6.9214,6.9904,6.8462,6.9276,94632,0
2009-01-07,6.9214,6.9845,6.8462,6.9276,67801,0
2009-01-08,6.915,7.0033,6.915,6.9845,108129,0
2009-01-09,6.9971,7.2426,6.8462,6.915,155230,0
2009-01-12,6.915,7.1484,6.915,7.0097,138891,0
2009-01-13,7.0223,7.1608,6.8391,6.8651,90634,0
2009-01-14,6.8963,6.953,6.8016,6.8082,99607,0
2009-01-15,6.8082,7.1229,6.7386,6.7766,116741,0
2009-01-16,6.8963,7.0914,6.8391,7.0854,90815,0
2009-01-20,7.1167,7.1859,6.8712,7.1356,119057,0
2009-01-21,7.1797,7.2426,7.0914,7.1293,115957,0
2009-01-22,7.2177,7.2363,7.0854,7.1608,118971,0
2009-01-23,7.1987,7.1987,6.8144,7.1418,159232,0
2009-01-26,7.1167,7.2426,6.953,7.1608,127635,0
2009-01-27,7.5385,7.5385,6.9594,7.1167,130339,0
2009-01-28,7.035,7.1797,6.9401,7.1608,145379,0
2009-01-29,7.0033,7.558,6.9971,7.3309,237000,0
2009-01-30,7.2048,7.3814,7.1732,7.2742,122110,0
2009-02-02,7.1732,7.3368,6.8774,7.0033,236598,0
2009-02-03,6.8651,7.0223,6.7702,6.915,149100,0
2009-02-04,6.9594,7.2988,6.9594,7.2048,80363,0
2009-02-05,7.1732,7.3747,7.1484,7.2552,82043,0
2009-02-06,7.2301,7.3622,6.9971,7.0537,119313,0
2009-02-09,7.0662,7.2426,7.0601,7.1797,121441,0
2009-02-10,7.2988,7.3873,7.0854,7.1987,158086,0
2009-02-11,7.3943,7.797,7.2552,7.6201,374016,0
2009-02-12,7.6078,7.6078,7.3179,7.3687,145760,0
2009-02-13,7.4062,7.425,7.0854,7.3687,96701,0
2009-02-17,7.306,7.306,6.9845,7.1103,117901,0
2009-02-18,7.0854,7.2742,7.0728,7.2237,98605,0
2009-02-19,7.3368,7.3368,7.1797,7.2363,115709,0
2009-02-20,7.306,7.3246,6.6634,6.8835,182121,0
2009-02-23,6.8333,6.9214,6.6003,6.9087,128289,0
2009-02-24,6.915,7.1987,6.915,7.1987,255376,0
2009-02-25,7.1484,7.1987,7.0981,7.167,99733,0
2009-02-26,7.2675,7.2675,7.0412,7.0854,94728,0
2009-02-27,6.7766,7.154,6.7766,7.0914,625553,0
2009-03-02,7.1418,7.306,6.6511,6.7325,735231,0
2009-03-03,6.6756,6.7202,6.4237,6.613,556220,0
2009-03-04,6.613,7.0412,6.5117,6.8333,556386,0
2009-03-05,6.6883,6.8521,6.6883,6.7386,343192,0
2009-03-06,6.8333,6.915,6.6003,6.8206,503864,0
2009-03-09,6.7702,6.8651,6.4177,6.4177,479024,0
2009-03-10,6.4177,6.4554,5.7624,6.2976,489455,0
2009-03-11,6.2976,6.4366,6.0835,6.4303,297143,0
2009-03-12,6.2162,6.8016,6.1971,6.7386,747108,0
2009-03-13,6.8016,7.167,6.7639,6.9904,161034,0
2009-03-16,7.0914,7.0914,6.915,6.9779,76952,0
2009-03-17,6.9276,6.9276,6.7069,6.8391,61747,0
2009-03-18,6.9087,6.9779,6.8016,6.8082,71193,0
2009-03-19,6.8963,7.0033,6.8651,6.9276,73227,0
2009-03-20,6.9401,6.9401,6.8963,6.9401,57001,0
2009-03-23,6.9594,6.9721,6.7766,6.9344,105577,0
2009-03-24,6.7892,6.953,6.7579,6.9466,78491,0
2009-03-25,6.9276,7.0728,6.8898,6.9779,110205,0
2009-03-26,6.9779,7.0854,6.953,7.0601,90651,0
2009-03-27,7.0601,7.0662,6.9904,7.0223,70136,0
2009-03-30,7.0158,7.0283,6.9401,7.0223,61802,0
2009-03-31,7.0789,7.1293,7.0283,7.1293,95300,0
2009-04-01,7.1167,7.1484,7.0283,7.0914,59018,0
2009-04-02,7.1418,7.1797,7.035,7.0537,64121,0
2009-04-03,7.0537,7.0728,6.9904,7.0537,82714,0
2009-04-06,7.0662,7.0854,6.9401,7.0033,60766,0
2009-04-07,6.9401,7.0283,6.9401,6.9654,42135,0
2009-04-08,7.0412,7.0412,6.6191,6.6946,173029,0
2009-04-09,6.7386,6.8774,6.7325,6.8712,114384,0
2009-04-13,6.915,6.9654,6.8712,6.915,78927,0
2009-04-14,6.9214,7.0537,6.9214,7.0158,93785,0
2009-04-15,7.0158,7.0662,6.9276,6.9845,98907,0
2009-04-16,7.0537,7.0854,6.9401,7.0473,121426,0
2009-04-17,7.0158,7.0914,6.9654,7.0914,92632,0
2009-04-20,7.0854,7.2426,7.0283,7.0537,142438,0
2009-04-21,7.0473,7.1608,7.0223,7.0854,95070,0
2009-04-22,7.0854,7.1608,6.9971,7.0537,57720,0
2009-04-23,7.0981,7.0981,7.0537,7.0981,77280,0
2009-04-24,7.0662,7.1732,7.0033,7.1484,122125,0
2009-04-27,7.1608,7.2426,7.1418,7.192,124435,0
2009-04-28,7.192,7.2426,7.1484,7.2363,127058,0
2009-04-29,7.2868,7.3687,7.0473,7.0854,224573,0
2009-04-30,7.1356,7.2048,7.0283,7.1167,103780,0
2009-05-01,7.167,7.1797,7.1038,7.1356,129467,0
2009-05-04,7.1293,7.1987,7.0662,7.1103,114857,0
2009-05-05,7.0728,7.154,7.0412,7.0981,71900,0
2009-05-06,7.1038,7.2426,7.0854,7.1987,156666,0
2009-05-07,7.2363,7.2426,7.1797,7.2301,84525,0
2009-05-08,7.2363,7.3687,7.1797,7.2426,118191,0
2009-05-11,7.3121,7.3246,7.1608,7.1987,99885,0
2009-05-12,7.2048,7.3246,7.1229,7.2488,131788,0
2009-05-13,7.192,7.3246,7.1484,7.2237,138940,0
2009-05-14,7.154,7.2552,7.0537,7.0537,114960,0
2009-05-15,7.0601,7.1484,6.9904,7.0854,105295,0
2009-05-18,7.0854,7.0981,6.9276,6.9779,147579,0
2009-05-19,7.0033,7.0662,6.9779,7.0662,96010,0
2009-05-20,7.1293,7.2615,7.0662,7.1987,71365,0
2009-05-21,7.2109,7.2301,7.0728,7.1608,119430,0
2009-05-22,7.1356,7.1797,7.0981,7.1229,80647,0
2009-05-26,7.1356,7.2426,7.0981,7.1859,103421,0
2009-05-27,7.2237,7.2237,7.1608,7.1732,64999,0
2009-05-28,7.154,7.2048,7.0537,7.1608,152768,0
2009-05-29,7.167,7.4819,7.167,7.4819,212407,0
2009-06-01,7.4756,7.5445,7.3309,7.3622,169529,0
2009-06-02,7.5131,7.5385,7.3441,7.4627,211670,0
2009-06-03,7.4756,7.5258,7.3492,7.3814,84285,0
2009-06-04,7.3747,7.5886,7.3747,7.5638,75245,0
2009-06-05,7.5886,7.595,7.4062,7.4062,82756,0
2009-06-08,7.4627,7.4627,7.2426,7.2488,108854,0
2009-06-09,7.3943,7.3943,7.306,7.3492,66694,0
2009-06-10,7.4127,7.558,7.3747,7.5007,163186,0
2009-06-11,7.5131,7.5886,7.4127,7.4569,90236,0
2009-06-12,7.4885,7.5512,7.4375,7.5512,68603,0
2009-06-15,7.5258,7.5258,7.3999,7.4443,68398,0
2009-06-16,7.4375,7.4569,7.2426,7.2552,80195,0
2009-06-17,7.2552,7.3687,7.2552,7.3492,114116,0
2009-06-18,7.3441,7.3622,7.2742,7.3492,66820,0
2009-06-19,7.3246,7.4062,7.3246,7.3687,58090,0
2009-06-22,7.306,7.3492,7.2426,7.306,66293,0
2009-06-23,7.2615,7.425,7.1859,7.3687,68558,0
2009-06-24,7.3814,7.558,7.3246,7.3687,76687,0
2009-06-25,7.3687,7.4504,7.2806,7.3687,83681,0
2009-06-26,7.2988,7.4062,7.2806,7.3561,52672,0
2009-06-29,7.4443,7.558,7.425,7.5385,59240,0
2009-06-30,7.5512,7.558,7.4698,7.558,103149,0
2009-07-01,7.558,7.558,7.5007,7.558,110642,0
2009-07-02,7.4946,7.558,7.3999,7.558,65812,0
2009-07-06,7.5007,7.5385,7.4698,7.4885,50798,0
2009-07-07,7.4946,7.5512,7.4946,7.5512,80789,0
2009-07-08,7.5258,7.5512,7.4756,7.5445,74299,0
2009-07-09,7.5445,7.583,7.4946,7.5638,133931,0
2009-07-10,7.5638,7.7466,7.5638,7.7403,124301,0
2009-07-13,7.6973,7.784,7.6011,7.7466,73512,0
2009-07-14,7.6833,7.8038,7.6266,7.7142,112802,0
2009-07-15,7.7466,7.7654,7.6907,7.7211,64132,0
2009-07-16,7.7211,7.7902,7.7142,7.7773,42634,0
2009-07-17,7.7902,7.797,7.6078,7.7773,62863,0
2009-07-20,7.7142,7.822,7.6973,7.8099,75361,0
2009-07-21,7.4504,7.822,7.4443,7.727,90545,0
2009-07-22,7.6973,7.7142,7.4504,7.6201,124312,0
2009-07-23,7.5886,7.7089,7.4819,7.7089,151676,0
2009-07-24,7.6712,7.7142,7.595,7.6778,78762,0
2009-07-27,7.4885,7.6712,7.4885,7.583,59068,0
2009-07-28,7.5886,7.6833,7.5886,7.6078,62163,0
2009-07-29,7.6833,7.8099,7.6519,7.8099,61887,0
2009-07-30,7.784,7.8536,7.5385,7.5445,161856,0
2009-07-31,7.6078,7.6136,7.533,7.5512,86576,0
2009-08-03,7.5258,7.5886,7.4698,7.4756,106952,0
2009-08-04,7.4756,7.5886,7.4627,7.533,104437,0
2009-08-05,7.5075,7.558,7.5007,7.5258,86207,0
2009-08-06,7.4946,7.5203,7.4375,7.4504,74809,0
2009-08-07,7.4627,7.4946,7.4443,7.4627,70377,0
2009-08-10,7.4627,7.4627,7.3368,7.3687,125344,0
2009-08-11,7.3747,7.4127,7.2109,7.2177,168831,0
2009-08-12,7.2048,7.2742,7.154,7.2048,130123,0
2009-08-13,7.3492,7.3492,7.1732,7.2806,114948,0
2009-08-14,7.2806,7.4191,7.2806,7.3814,131823,0
2009-08-17,7.2109,7.3246,7.1229,7.2868,113747,0
2009-08-18,7.3622,7.3622,7.2868,7.3622,49358,0
2009-08-19,7.306,7.4127,7.2988,7.3622,69570,0
2009-08-20,7.3747,7.6973,7.3687,7.6833,152251,0
2009-08-21,7.6833,7.7142,7.5203,7.5385,102909,0
2009-08-24,7.5886,7.5886,7.425,7.4569,72888,0
2009-08-25,7.4443,7.558,7.4317,7.4443,83406,0
2009-08-26,7.4443,7.6201,7.4443,7.5385,92444,0
2009-08-27,7.4756,7.5886,7.4569,7.5638,96567,0
2009-08-28,7.6201,7.7142,7.558,7.6519,56275,0
2009-08-31,7.6833,7.7032,7.6266,7.6973,51524,0
2009-09-01,7.6973,7.7583,7.6396,7.7142,52306,0
2009-09-02,7.7142,7.7529,7.6458,7.7334,61804,0
2009-09-03,7.727,7.7773,7.7032,7.727,28900,0
2009-09-04,7.727,7.8099,7.6833,7.8099,60266,0
2009-09-08,7.8468,7.8536,7.7089,7.7142,91141,0
2009-09-09,7.7334,7.7334,7.6329,7.665,78047,0
2009-09-10,7.7089,7.7089,7.558,7.583,198810,0
2009-09-11,7.5638,7.6329,7.5258,7.6078,74620,0
2009-09-14,7.6011,7.6458,7.5512,7.6011,53091,0
2009-09-15,7.583,7.6833,7.5766,7.6396,141365,0
2009-09-16,7.6519,7.7654,7.6519,7.6907,101862,0
2009-09-17,7.6833,7.7719,7.665,7.7334,77388,0
2009-09-18,7.7654,7.797,7.6907,7.7142,67380,0
2009-09-21,7.7089,7.797,7.6973,7.784,73621,0
2009-09-22,7.7529,7.822,7.7529,7.8164,57535,0
2009-09-23,7.822,7.8982,7.8164,7.8927,106240,0
2009-09-24,7.8982,7.9046,7.8099,7.8724,91581,0
2009-09-25,7.8536,7.9476,7.8278,7.8927,68689,0
2009-09-28,7.8337,7.8724,7.727,7.784,101757,0
2009-09-29,7.7583,7.84,7.7466,7.84,53054,0
2009-09-30,7.84,7.8982,7.797,7.8857,58948,0
2009-10-01,7.879,7.879,7.797,7.8468,53799,0
2009-10-02,7.9174,7.96,7.7466,7.8982,88366,0
2009-10-05,7.8724,7.9174,7.8164,7.8982,91756,0
2009-10-06,7.8927,7.9046,7.7529,7.7654,72303,0
2009-10-07,7.784,7.8164,7.7529,7.7719,47154,0
2009-10-08,7.7773,7.8337,7.7654,7.8038,52333,0
2009-10-09,7.8038,7.9046,7.784,7.8857,75059,0
2009-10-12,7.879,8.0732,7.8536,8.0605,109791,0
2009-10-13,8.0288,8.0288,7.8278,7.879,67216,0
2009-10-14,7.9365,7.9365,7.7142,7.727,156614,0
2009-10-15,7.727,7.7719,7.6973,7.727,115683,0
2009-10-16,7.6833,7.7089,7.6201,7.6778,85366,0
2009-10-19,7.6973,7.7142,7.6329,7.6712,98500,0
2009-10-20,7.6585,7.7654,7.6266,7.7466,72162,0
2009-10-21,7.7529,7.8038,7.6585,7.665,87703,0
2009-10-22,7.6778,7.7211,7.6396,7.6973,77997,0
2009-10-23,7.7583,7.8099,7.7142,7.7211,75130,0
2009-10-26,7.7211,7.7719,7.7142,7.7142,61700,0
2009-10-27,7.7089,7.797,7.595,7.6266,122882,0
2009-10-28,7.6201,7.6201,7.2552,7.5445,358316,0
2009-10-29,7.5512,7.6585,7.5512,7.6458,104629,0
2009-10-30,7.727,7.7403,7.2301,7.3943,177029,0
2009-11-02,7.3441,7.3999,7.1356,7.2931,537502,0
2009-11-03,7.2488,7.3368,7.2488,7.3121,124631,0
2009-11-04,7.2931,7.3368,7.2742,7.3309,244649,0
2009-11-05,7.2806,7.3492,7.2675,7.3492,142328,0
2009-11-06,7.3492,7.3687,7.2806,7.3687,126385,0
2009-11-09,7.3943,7.4062,7.3179,7.3999,137743,0
2009-11-10,7.4127,7.533,7.3873,7.5131,152022,0
2009-11-11,7.558,7.6458,7.5075,7.5702,144454,0
2009-11-12,7.4819,7.5445,7.3814,7.4698,88733,0
2009-11-13,7.4819,7.4946,7.4127,7.4191,94100,0
2009-11-16,7.3943,7.4317,7.3873,7.4191,114455,0
2009-11-17,7.4317,7.4375,7.3814,7.4062,132471,0
2009-11-18,7.4946,7.6078,7.4756,7.5131,147139,0
2009-11-19,7.5075,7.5075,7.3999,7.4627,135992,0
2009-11-20,7.425,7.5886,7.425,7.5385,106310,0
2009-11-23,7.6011,7.6519,7.5385,7.5512,117930,0
2009-11-24,7.6078,7.6201,7.5385,7.6011,156890,0
2009-11-25,7.6329,7.6329,7.533,7.6011,61563,0
2009-11-27,7.5886,7.6329,7.558,7.6078,52245,0
2009-11-30,7.7334,7.7334,7.6011,7.6458,75062,0
2009-12-01,7.6266,7.7654,7.583,7.7334,130028,0
2009-12-02,7.7583,7.8337,7.6833,7.8337,106289,0
2009-12-03,7.84,7.8601,7.6907,7.84,115133,0
2009-12-04,7.84,7.84,7.6833,7.7529,124144,0
2009-12-07,7.7719,7.797,7.7211,7.7902,101038,0
2009-12-08,7.7719,7.8724,7.727,7.8724,68616,0
2009-12-09,7.8337,7.8724,7.8038,7.8601,107847,0
2009-12-10,7.8601,7.8724,7.8337,7.8667,83121,0
2009-12-11,7.8099,7.8278,7.7142,7.822,111830,0
2009-12-14,7.797,7.8667,7.6712,7.7466,117434,0
2009-12-15,7.7719,7.784,7.7211,7.7529,60849,0
2009-12-16,7.7654,7.797,7.6907,7.727,102105,0
2009-12-17,7.7583,7.8724,7.7583,7.84,85644,0
2009-12-18,7.7773,7.784,7.7211,7.7654,52979,0
2009-12-21,7.7773,7.784,7.6833,7.7466,60094,0
2009-12-22,7.7773,7.7773,7.6712,7.6973,99734,0
2009-12-23,7.7032,7.7334,7.6519,7.7032,59464,0
2009-12-24,7.6778,7.7032,7.6519,7.6907,40827,0
2009-12-28,7.6907,7.7466,7.6266,7.6266,74750,0
2009-12-29,7.6778,7.6778,7.5702,7.6585,122848,0
2009-12-30,7.5886,7.7334,7.5702,7.6973,102048,0
2009-12-31,7.7466,7.7466,7.6833,7.7403,67631,0
2010-01-04,7.727,7.7466,7.6011,7.6078,116626,0
2010-01-05,7.6266,7.6266,7.558,7.5886,112203,0
2010-01-06,7.583,7.6201,7.5766,7.6011,111921,0
2010-01-07,7.6329,7.6329,7.5766,7.5886,96465,0
2010-01-08,7.6011,7.6201,7.5766,7.583,162283,0
2010-01-11,7.595,7.6712,7.595,7.665,104768,0
2010-01-12,7.7089,7.727,7.6458,7.6833,102356,0
2010-01-13,7.6519,7.6833,7.6266,7.6778,151847,0
2010-01-14,7.6458,7.6907,7.6078,7.6266,94870,0
2010-01-15,7.6266,7.7032,7.6266,7.6519,48083,0
2010-01-19,7.6396,7.7466,7.6329,7.6519,92942,0
2010-01-20,7.7032,7.7773,7.6585,7.7773,144403,0
2010-01-21,7.822,7.8667,7.7334,7.84,107063,0
2010-01-22,7.8468,7.96,7.8337,7.96,138693,0
2010-01-25,7.9107,8.0115,7.84,7.9046,123453,0
2010-01-26,7.8724,8.0288,7.8468,8.0036,226799,0
2010-01-27,8.0171,8.0171,7.9365,7.9669,100718,0
2010-01-28,7.9669,8.0235,7.9174,7.9239,78059,0
2010-01-29,7.9737,8.2382,7.879,7.9298,176276,0
2010-02-01,7.9174,8.0288,7.9174,7.96,98124,0
2010-02-02,7.9298,8.0115,7.9046,7.9991,75040,0
2010-02-03,7.9476,7.9669,7.8468,7.8468,86951,0
2010-02-04,7.8667,7.8982,7.6585,7.6778,109627,0
2010-02-05,7.6519,7.6519,7.5638,7.6266,113189,0
2010-02-08,7.6833,7.7466,7.5886,7.6011,104031,0
2010-02-09,7.6396,7.8601,7.6396,7.822,84277,0
2010-02-10,7.8278,7.96,7.797,7.84,174733,0
2010-02-11,7.8099,7.8099,7.7089,7.7719,67605,0
2010-02-12,7.7583,7.9174,7.7089,7.9174,119797,0
2010-02-16,7.9669,8.0553,7.9298,8.0553,72834,0
2010-02-17,8.0553,8.0553,7.9174,8.0235,128350,0
2010-02-18,8.0422,8.0553,7.8927,8.0235,98861,0
2010-02-19,8.0115,8.0288,7.9174,7.9922,80963,0
2010-02-22,7.9922,8.0288,7.8601,7.9406,69736,0
2010-02-23,7.84,8.0288,7.84,8.0171,87137,0
2010-02-24,8.0288,8.0605,7.9476,8.0235,93105,0
2010-02-25,8.0235,8.0553,7.9365,8.0288,69509,0
2010-02-26,8.0732,8.0732,7.8857,7.9046,156823,0
2010-03-01,7.9239,7.9737,7.84,7.8857,108118,0
2010-03-02,7.9046,7.9406,7.8099,7.879,95813,0
2010-03-03,7.797,7.8724,7.7334,7.7583,106535,0
2010-03-04,7.7334,7.8536,7.6585,7.7773,133033,0
2010-03-05,7.8601,7.8724,7.822,7.8468,65645,0
2010-03-08,7.8536,7.9365,7.84,7.8927,67152,0
2010-03-09,7.8536,8.0036,7.84,7.9806,106994,0
2010-03-10,7.9737,8.0352,7.9737,8.0115,80682,0
2010-03-11,8.0036,8.0036,7.879,7.9529,81225,0
2010-03-12,7.96,8.049,7.8927,8.0115,138238,0
2010-03-15,7.9737,8.0801,7.9529,8.0115,59365,0
2010-03-16,7.986,8.0115,7.9174,7.9737,85154,0
2010-03-17,7.9737,8.0553,7.9174,7.9737,118370,0
2010-03-18,7.9806,8.0115,7.9476,8.0036,73505,0
2010-03-19,7.9669,8.0171,7.8724,7.9806,122337,0
2010-03-22,7.9298,8.0288,7.8927,7.9991,98617,0
2010-03-23,8.0115,8.1181,7.96,8.0732,101121,0
2010-03-24,8.1051,8.1113,8.0422,8.0553,57910,0
2010-03-25,8.049,8.0605,7.6329,7.6712,718340,0
2010-03-26,7.6458,7.7142,7.6329,7.6585,312001,0
2010-03-29,7.6519,7.7142,7.595,7.6973,383624,0
2010-03-30,7.6907,7.7089,7.6458,7.6833,137780,0
2010-03-31,7.7089,7.7089,7.6201,7.6712,304877,0
2010-04-01,7.6778,7.7089,7.6329,7.7032,181622,0
2010-04-05,7.7089,7.7089,7.5702,7.6136,266456,0
2010-04-06,7.6136,7.6396,7.5886,7.6201,177453,0
2010-04-07,7.6011,7.6396,7.5766,7.6201,154758,0
2010-04-08,7.583,7.665,7.583,7.665,109510,0
2010-04-09,7.6519,7.6585,7.6078,7.6396,141033,0
2010-04-12,7.6266,7.6585,7.6136,7.6585,82980,0
2010-04-13,7.6011,7.6396,7.595,7.6266,66126,0
2010-04-14,7.6329,7.6396,7.5766,7.6396,123746,0
2010-04-15,7.6011,7.6201,7.5886,7.6136,131328,0
2010-04-16,7.595,7.6078,7.533,7.583,161689,0
2010-04-19,7.5702,7.6396,7.5702,7.6201,130540,0
2010-04-20,7.6396,7.6458,7.5385,7.6266,194375,0
2010-04-21,7.6078,7.6266,7.558,7.6136,75120,0
2010-04-22,7.583,7.5886,7.5258,7.5766,90691,0
2010-04-23,7.5085,7.5602,7.5085,7.5346,138009,0
2010-04-26,7.5007,7.5258,7.4375,7.5258,464200,0
2010-04-27,7.5007,7.5258,7.3943,7.4443,173331,0
2010-04-28,7.4627,7.4885,7.4317,7.4756,94784,0
2010-04-29,7.4819,7.5075,7.4317,7.5075,378215,0
2010-04-30,7.5131,7.5131,7.4317,7.5075,81520,0
2010-05-03,7.4819,7.5075,7.4756,7.5007,91620,0
2010-05-04,7.4627,7.5203,7.4317,7.4819,214246,0
2010-05-05,7.4443,7.5131,7.3943,7.4946,248130,0
2010-05-06,7.3492,7.6201,7.0283,7.6201,408599,0
2010-05-07,7.5131,7.5203,7.2048,7.3687,206432,0
2010-05-10,7.4885,7.533,7.306,7.4443,142265,0
2010-05-11,7.4443,7.5203,7.4127,7.5131,123600,0
2010-05-12,7.4569,7.4819,7.4317,7.4627,57502,0
2010-05-13,7.4627,7.5445,7.4127,7.5258,83331,0
2010-05-14,7.4819,7.5886,7.4504,7.583,120252,0
2010-05-17,7.533,7.5445,7.3943,7.4375,81659,0
2010-05-18,7.4946,7.5385,7.3943,7.4504,103052,0
2010-05-19,7.4504,7.5258,7.3814,7.4627,113828,0
2010-05-20,7.4127,7.4946,7.4127,7.4756,182020,0
2010-05-21,7.4375,7.4946,7.4317,7.4443,85754,0
2010-05-24,7.4443,7.5203,7.4191,7.5203,61480,0
2010-05-25,7.4375,7.4946,7.3999,7.4191,77666,0
2010-05-26,7.4443,7.5075,7.4443,7.4504,74033,0
2010-05-27,7.4946,7.5007,7.4504,7.4885,65562,0
2010-05-28,7.5258,7.5258,7.4627,7.5007,65377,0
2010-06-01,7.4946,7.558,7.4756,7.558,56878,0
2010-06-02,7.5385,7.5886,7.5131,7.583,73728,0
2010-06-03,7.5886,7.5886,7.5131,7.5512,45529,0
2010-06-04,7.5131,7.5512,7.4885,7.4885,69204,0
2010-06-07,7.4756,7.5203,7.4627,7.4627,54862,0
2010-06-08,7.4819,7.5512,7.4504,7.5258,93236,0
2010-06-09,7.5385,7.583,7.5258,7.558,80278,0
2010-06-10,7.583,7.6011,7.5445,7.5638,91336,0
2010-06-11,7.5445,7.6136,7.4885,7.6136,131076,0
2010-06-14,7.6011,7.6201,7.5638,7.6136,54550,0
2010-06-15,7.6136,7.6201,7.5886,7.6078,60790,0
2010-06-16,7.6011,7.6136,7.583,7.583,52127,0
2010-06-17,7.583,7.6201,7.583,7.6078,72617,0
2010-06-18,7.595,7.7334,7.583,7.7334,86506,0
2010-06-21,7.7334,7.7529,7.6833,7.7403,60449,0
2010-06-22,7.727,7.7334,7.6078,7.7032,46145,0
2010-06-23,7.7142,7.7142,7.6201,7.6778,65268,0
2010-06-24,7.6712,7.7403,7.6585,7.7403,91484,0
2010-06-25,7.7403,7.797,7.7403,7.797,73809,0
2010-06-28,7.7654,7.8667,7.7654,7.8601,69714,0
2010-06-29,7.8724,7.8724,7.8099,7.8536,90461,0
2010-06-30,7.8942,7.8942,7.8227,7.8484,41546,0
2010-07-01,7.8982,7.8982,7.7773,7.8536,52896,0
2010-07-02,7.822,7.8724,7.7211,7.7583,31878,0
2010-07-06,7.8099,7.822,7.727,7.7773,85415,0
2010-07-07,7.7773,7.8667,7.7773,7.8337,56554,0
2010-07-08,7.8468,7.9365,7.8164,7.9365,61550,0
2010-07-09,7.9406,7.986,7.9239,7.9298,79484,0
2010-07-12,7.9107,7.9529,7.8468,7.879,58062,0
2010-07-13,7.8468,7.8724,7.7334,7.7466,79211,0
2010-07-14,7.7529,7.7719,7.6519,7.665,90430,0
2010-07-15,7.6585,7.7403,7.6519,7.6778,58685,0
2010-07-16,7.7032,7.7466,7.6907,7.7032,86844,0
2010-07-19,7.6778,7.7719,7.6266,7.6329,127780,0
2010-07-20,7.595,7.7719,7.5702,7.7719,86606,0
2010-07-21,7.7719,7.84,7.727,7.784,93889,0
2010-07-22,7.7583,7.8164,7.727,7.784,72797,0
2010-07-23,7.7583,7.8099,7.7334,7.784,59626,0
2010-07-26,7.797,7.822,7.7211,7.8038,56432,0
2010-07-27,7.822,7.84,7.797,7.84,80018,0
2010-07-28,7.8337,7.8536,7.7529,7.8038,61958,0
2010-07-29,7.8337,7.8468,7.8164,7.8278,41378,0
2010-07-30,7.822,7.8724,7.8038,7.822,56952,0
2010-08-02,7.84,7.8724,7.8099,7.822,61999,0
2010-08-03,7.822,7.8601,7.822,7.8601,46140,0
2010-08-04,7.8667,7.9046,7.8601,7.8857,76354,0
2010-08-05,7.879,7.9239,7.8601,7.8857,34763,0
2010-08-06,7.8667,7.9365,7.8667,7.9298,69690,0
2010-08-09,7.9365,7.9529,7.8857,7.9365,52510,0
2010-08-10,7.9298,7.9529,7.8982,7.9529,55459,0
2010-08-11,7.8857,7.9922,7.8857,7.96,163874,0
2010-08-12,7.9298,7.9922,7.9298,7.9806,139522,0
2010-08-13,7.96,7.9806,7.8667,7.8724,89800,0
2010-08-16,7.8468,7.9046,7.8278,7.8724,123735,0
2010-08-17,7.879,7.986,7.8724,7.8982,84611,0
2010-08-18,7.879,7.9922,7.879,7.9737,67215,0
2010-08-19,7.9669,7.9806,7.9365,7.9406,86215,0
2010-08-20,7.9737,7.9991,7.8724,7.9991,104032,0
2010-08-23,8.0115,8.0866,7.9529,7.9669,124101,0
2010-08-24,7.96,8.0673,7.9406,8.0288,144125,0
2010-08-25,8.0235,8.0866,7.9737,8.0732,99726,0
2010-08-26,8.0553,8.0605,7.9365,7.9991,134908,0
2010-08-27,7.9737,7.9922,7.8857,7.8982,44110,0
2010-08-30,7.879,7.96,7.8667,7.9046,46524,0
2010-08-31,7.9737,7.9737,7.8381,7.8443,97919,0
2010-09-01,7.8536,8.0235,7.8536,7.9991,48800,0
2010-09-02,7.9806,7.9991,7.9239,7.9365,51255,0
2010-09-03,7.9365,8.0235,7.8536,8.0235,65443,0
2010-09-07,7.9737,7.9922,7.9239,7.9476,57204,0
2010-09-08,7.9298,8.0036,7.9298,7.9922,67709,0
2010-09-09,7.9922,8.0235,7.986,7.9991,46959,0
2010-09-10,8.049,8.0605,7.9991,8.0235,200475,0
2010-09-13,8.0288,8.0288,7.8667,7.9174,129910,0
2010-09-14,7.8927,7.9476,7.8857,7.9174,61224,0
2010-09-15,7.9046,7.9737,7.879,7.9174,530710,0
2010-09-16,7.9476,7.9476,7.8724,7.9046,137586,0
2010-09-17,7.9174,7.9529,7.9107,7.9107,105049,0
2010-09-20,7.8982,7.9365,7.8278,7.9239,156541,0
2010-09-21,7.8927,7.9174,7.8601,7.8724,88638,0
2010-09-22,7.8927,7.9737,7.8724,7.9107,152591,0
2010-09-23,7.9107,7.9991,7.9046,7.9737,161421,0
2010-09-24,7.9669,8.0171,7.9529,8.0036,56293,0
2010-09-27,7.986,8.0732,7.9669,8.0605,105564,0
2010-09-28,8.0605,8.0605,7.9737,7.986,90294,0
2010-09-29,7.9991,8.0553,7.96,8.0422,111174,0
2010-09-30,8.0959,8.0959,8.0244,8.0632,72549,0
2010-10-01,8.0553,8.0673,8.0352,8.0422,43352,0
2010-10-04,8.0928,8.1181,8.0673,8.0994,89549,0
2010-10-05,8.1051,8.1051,7.9046,7.9476,469121,0
2010-10-06,7.9669,7.9669,7.8724,7.8724,251770,0
2010-10-07,7.8724,7.9737,7.8724,7.9107,363305,0
2010-10-08,7.9174,7.9922,7.9107,7.986,297232,0
2010-10-11,7.986,8.0605,7.9406,7.96,161205,0
2010-10-12,7.9406,8.0036,7.9365,7.96,386895,0
2010-10-13,7.9107,7.9669,7.8927,7.9107,306814,0
2010-10-14,7.8927,7.9239,7.84,7.84,428642,0
2010-10-15,7.8468,7.879,7.797,7.8038,241448,0
2010-10-18,7.7773,7.84,7.7529,7.7583,249495,0
2010-10-19,7.7334,7.8278,7.7334,7.8278,219491,0
2010-10-20,7.8038,7.9365,7.797,7.9298,268047,0
2010-10-21,7.9298,7.9298,7.8601,7.8724,200071,0
2010-10-22,7.8982,7.8982,7.7654,7.797,100477,0
2010-10-25,7.784,7.9046,7.7654,7.8982,96054,0
2010-10-26,7.8927,7.8927,7.7654,7.7654,140353,0
2010-10-27,7.7583,7.7773,7.727,7.7403,94299,0
2010-10-28,7.8038,7.8038,7.7142,7.727,76394,0
2010-10-29,7.7654,7.7654,7.7128,7.7391,71683,0
2010-11-01,7.7334,7.9046,7.7334,7.9046,138191,0
2010-11-02,7.8857,7.8982,7.784,7.8164,149350,0
2010-11-03,7.8038,7.8536,7.784,7.8164,104129,0
2010-11-04,7.8337,7.8724,7.797,7.8468,114760,0
2010-11-05,7.84,7.8927,7.8164,7.8278,91814,0
2010-11-08,7.822,7.8536,7.797,7.8278,92376,0
2010-11-09,7.8468,7.8468,7.7334,7.7654,123475,0
2010-11-10,7.7773,7.7773,7.6907,7.7654,113496,0
2010-11-11,7.7466,7.7466,7.6907,7.7032,59317,0
2010-11-12,7.6973,7.7089,7.6585,7.6585,44799,0
2010-11-15,7.6585,7.7032,7.3492,7.3814,290872,0
2010-11-16,7.2742,7.2742,7.0033,7.2177,314019,0
2010-11-17,7.2048,7.4317,7.192,7.4062,167469,0
2010-11-18,7.3999,7.5512,7.2931,7.4375,168286,0
2010-11-19,7.4062,7.4946,7.3873,7.4819,67361,0
2010-11-22,7.4756,7.595,7.4569,7.5766,100065,0
2010-11-23,7.5766,7.6136,7.4569,7.5766,169170,0
2010-11-24,7.533,7.5512,7.4946,7.533,116469,0
2010-11-26,7.5131,7.5258,7.5075,7.5131,25441,0
2010-11-29,7.5075,7.5512,7.3943,7.5512,131636,0
2010-11-30,7.6078,7.6078,7.518,7.5761,64934,0
2010-12-01,7.5385,7.5766,7.5258,7.558,84514,0
2010-12-02,7.5445,7.5702,7.4627,7.4819,127642,0
2010-12-03,7.4885,7.5203,7.4375,7.5075,70581,0
2010-12-06,7.5075,7.5766,7.4569,7.4819,78169,0
2010-12-07,7.4819,7.4819,7.4317,7.4504,70011,0
2010-12-08,7.3999,7.4127,7.2742,7.2868,126687,0
2010-12-09,7.192,7.3368,7.192,7.2552,189937,0
2010-12-10,7.2552,7.2806,7.192,7.2109,137962,0
2010-12-13,7.1608,7.2048,6.9654,7.0283,230010,0
2010-12-14,7.0412,7.0728,6.9779,6.9779,225780,0
2010-12-15,7.0033,7.0412,6.9654,7.0223,114577,0
2010-12-16,7.0359,7.0548,6.9913,7.0421,175763,0
2010-12-17,7.035,7.1859,7.035,7.1038,167520,0
2010-12-20,7.1418,7.1732,7.0537,7.0662,106383,0
2010-12-21,7.0223,7.0981,6.9594,7.0158,146858,0
2010-12-22,6.9779,7.0728,6.9779,7.0601,192401,0
2010-12-23,7.0283,7.1167,7.0283,7.1103,112355,0
2010-12-27,7.0914,7.154,7.0537,7.154,106851,0
2010-12-28,7.1608,7.1608,7.0914,7.1418,80143,0
2010-12-29,7.1123,7.1768,7.1056,7.1768,98381,0
2010-12-30,7.1379,7.1705,7.0865,7.1123,157549,0
2010-12-31,7.1217,7.1755,7.0683,7.1755,72423,0
2011-01-03,7.1732,7.2675,7.167,7.2426,137124,0
2011-01-04,7.2177,7.2488,7.192,7.2177,80384,0
2011-01-05,7.2048,7.2048,7.1293,7.1418,71849,0
2011-01-06,7.1293,7.1608,7.0914,7.0981,115858,0
2011-01-07,7.0981,7.154,7.0914,7.1293,75587,0
2011-01-10,7.1293,7.1418,7.0601,7.0789,78127,0
2011-01-11,7.0854,7.1356,7.0728,7.1103,100504,0
2011-01-12,7.1103,7.1103,7.0412,7.0728,131925,0
2011-01-13,7.0537,7.1038,7.0412,7.1038,72497,0
2011-01-14,7.1167,7.1167,6.9276,6.9721,212571,0
2011-01-18,6.9466,7.0097,6.9344,6.9845,155023,0
2011-01-19,6.9534,7.0105,6.9405,6.9534,105117,0
2011-01-20,6.9654,6.9904,6.9401,6.9466,120409,0
2011-01-21,6.9721,7.0097,6.9344,7.0033,90720,0
2011-01-24,6.9971,7.0223,6.9721,6.9904,82774,0
2011-01-25,6.9904,7.0473,6.9594,7.0223,93376,0
2011-01-26,7.0097,7.0789,7.0097,7.0223,120730,0
2011-01-27,7.0473,7.0662,7.0223,7.0223,68515,0
2011-01-28,7.0473,7.0473,6.9971,7.0412,50836,0
2011-01-31,7.0616,7.0817,6.9949,7.0146,113896,0
2011-02-01,7.0412,7.0789,7.0223,7.0789,72965,0
2011-02-02,7.0412,7.0728,7.0223,7.0283,86025,0
2011-02-03,7.0421,7.0421,6.9853,7.0042,79135,0
2011-02-04,6.9845,7.0412,6.9721,7.0158,92855,0
2011-02-07,7.0033,7.0223,6.8898,6.9276,273742,0
2011-02-08,6.9087,6.9401,6.745,6.8462,458346,0
2011-02-09,6.8391,6.8898,6.8333,6.8774,204784,0
2011-02-10,6.8459,6.8898,6.8141,6.8518,229694,0
2011-02-11,6.8269,6.8521,6.7956,6.8391,151832,0
2011-02-14,6.8144,6.8581,6.7827,6.8391,143220,0
2011-02-15,6.8391,6.8651,6.8144,6.8581,81704,0
2011-02-16,6.8462,6.9025,6.8269,6.8521,114411,0
2011-02-18,6.8518,6.8835,6.8266,6.8835,86356,0
2011-02-22,6.8333,6.8963,6.8206,6.8898,144189,0
2011-02-23,6.8898,6.9214,6.8651,6.915,149253,0
2011-02-24,6.9025,6.953,6.8774,6.9276,156745,0
2011-02-25,6.9277,6.9534,6.9026,6.9405,83683,0
2011-02-28,6.9765,6.9765,6.9123,6.9378,251183,0
2011-03-01,6.9407,6.9731,6.9351,6.9662,87046,0
2011-03-02,6.9662,6.9731,6.9279,6.9473,102290,0
2011-03-03,6.9662,6.9859,6.9351,6.9473,135029,0
2011-03-04,6.9277,6.96,6.9089,6.9216,80929,0
2011-03-07,6.9658,6.9658,6.8835,6.9277,167184,0
2011-03-08,6.9348,6.9348,6.8964,6.9026,105820,0
2011-03-09,6.9216,6.9277,6.8835,6.8835,115944,0
2011-03-10,6.8897,6.9279,6.8835,6.8897,117284,0
2011-03-11,6.8898,6.9469,6.8835,6.8835,127345,0
2011-03-14,6.9534,6.9725,6.8518,6.858,153367,0
2011-03-15,6.8328,6.8649,6.7948,6.8011,203948,0
2011-03-16,6.7823,6.8328,6.7823,6.8077,138185,0
2011-03-17,6.8476,6.8476,6.7958,6.8217,128929,0
2011-03-18,6.8202,6.8459,6.7948,6.8011,222333,0
2011-03-21,6.8266,6.8773,6.8141,6.8518,147528,0
2011-03-22,6.8518,6.8964,6.8518,6.8773,101031,0
2011-03-23,6.8518,6.9026,6.8518,6.8898,130417,0
2011-03-24,6.8898,6.9348,6.8773,6.9216,88337,0
2011-03-25,6.9279,6.9473,6.9026,6.9351,81797,0
2011-03-28,6.9405,6.9405,6.871,6.8898,181347,0
2011-03-29,6.9026,6.9026,6.8459,6.8649,75427,0
2011-03-30,6.9089,6.9089,6.858,6.8898,133899,0
2011-03-31,6.9275,6.968,6.881,6.968,145804,0
2011-04-01,6.9918,7.0048,6.8133,6.9218,163561,0
2011-04-04,6.9216,6.9534,6.9089,6.9277,82737,0
2011-04-05,6.9141,6.9141,6.9013,6.9141,79783,0
2011-04-06,6.9351,6.9351,6.8579,6.8897,120009,0
2011-04-07,6.8822,6.8822,6.8442,6.85,65770,0
2011-04-08,6.8835,6.9026,6.8708,6.8963,78187,0
2011-04-11,6.8963,6.9026,6.877,6.8835,54323,0
2011-04-12,6.85,6.9013,6.85,6.9013,83514,0
2011-04-13,6.9279,6.9407,6.9089,6.9089,66814,0
2011-04-14,6.8963,6.9218,6.8646,6.9154,46543,0
2011-04-15,6.9218,6.9407,6.9089,6.9351,41885,0
2011-04-18,6.9473,6.9603,6.8963,6.9089,76788,0
2011-04-19,6.9089,6.9662,6.9026,6.9603,78195,0
2011-04-20,7.024,7.024,6.9279,6.9473,105169,0
2011-04-21,6.9407,6.9983,6.9351,6.9918,132309,0
2011-04-25,6.9859,6.9983,6.9473,6.9662,87894,0
2011-04-26,6.9595,7.0107,6.9463,7.0044,90903,0
2011-04-27,6.9983,7.011,6.9538,6.9538,65898,0
2011-04-28,6.9538,6.9983,6.9473,6.9859,147392,0
2011-04-29,6.9946,7.0009,6.9609,6.9674,88534,0
2011-05-02,6.9859,7.024,6.9538,7.0176,133723,0
2011-05-03,7.0022,7.0413,6.9704,7.0219,104759,0
2011-05-04,7.0492,7.0492,6.9979,7.0173,96274,0
2011-05-05,7.0219,7.0672,7.0022,7.0349,99078,0
2011-05-06,7.0299,7.0684,7.0173,7.0684,65730,0
2011-05-09,7.0684,7.094,7.0299,7.0812,92636,0
2011-05-10,7.0748,7.094,7.0492,7.0877,98994,0
2011-05-11,7.0928,7.1123,7.0799,7.0799,128043,0
2011-05-12,7.0234,7.1649,7.0234,7.1005,66865,0
2011-05-13,7.1135,7.1135,7.0684,7.0877,75673,0
2011-05-16,7.0748,7.1135,7.0748,7.1005,64544,0
2011-05-17,7.0877,7.1327,7.0877,7.1327,57603,0
2011-05-18,7.139,7.1455,7.0812,7.1263,88595,0
2011-05-19,7.1069,7.1263,7.0877,7.1196,114227,0
2011-05-20,7.1255,7.1379,7.1123,7.1317,87737,0
2011-05-23,7.1196,7.1521,7.0619,7.1196,110344,0
2011-05-24,7.1069,7.1327,7.0812,7.1005,89229,0
2011-05-25,7.1069,7.1584,7.1069,7.1584,97421,0
2011-05-26,7.1584,7.1971,7.1455,7.1971,132826,0
2011-05-27,7.209,7.2477,7.2027,7.2219,59200,0
2011-05-31,7.2798,7.3131,7.2195,7.2798,110909,0
2011-06-01,7.2933,7.3186,7.2804,7.3127,108900,0
2011-06-02,7.3127,7.3189,7.274,7.2868,67478,0
2011-06-03,7.2348,7.3189,7.2219,7.2991,88212,0
2011-06-06,7.3064,7.3127,7.2804,7.2804,65248,0
2011-06-07,7.2852,7.3177,7.2597,7.2728,70934,0
2011-06-08,7.2728,7.3118,7.2659,7.2728,73500,0
2011-06-09,7.2728,7.2852,7.2597,7.2659,71415,0
2011-06-10,7.274,7.3064,7.2546,7.2804,91586,0
2011-06-13,7.267,7.3707,7.2477,7.2868,137575,0
2011-06-14,7.2934,7.2991,7.2477,7.2546,114044,0
2011-06-15,7.2607,7.267,7.2477,7.2477,92042,0
2011-06-16,7.2044,7.2437,7.2044,7.2375,111096,0
2011-06-17,7.2348,7.2546,7.1768,7.1768,123162,0
2011-06-20,7.1897,7.2288,7.1897,7.209,83587,0
2011-06-21,7.209,7.274,7.209,7.267,133535,0
2011-06-22,7.274,7.3127,7.2607,7.2934,126893,0
2011-06-23,7.2804,7.3127,7.2804,7.3127,91329,0
2011-06-24,7.3246,7.3447,7.3118,7.3313,67249,0
2011-06-27,7.3384,7.3643,7.3319,7.3643,108190,0
2011-06-28,7.3509,7.3579,7.3319,7.3454,100022,0
2011-06-29,7.3509,7.3643,7.3127,7.3189,78860,0
2011-06-30,7.3847,7.3847,7.3045,7.3175,86912,0
2011-07-01,7.3246,7.3572,7.3054,7.3246,94496,0
2011-07-05,7.3181,7.3643,7.3181,7.3507,77159,0
2011-07-06,7.349,7.3626,7.349,7.3626,45599,0
2011-07-07,7.3643,7.3836,7.3643,7.3776,87546,0
2011-07-08,7.3776,7.3836,7.3576,7.3707,61379,0
2011-07-11,7.3638,7.4217,7.3502,7.4026,93204,0
2011-07-12,7.4428,7.4886,7.4227,7.4753,205531,0
2011-07-13,7.4871,7.5,7.4416,7.468,71703,0
2011-07-14,7.4739,7.4739,7.429,7.4477,44963,0
2011-07-15,7.4416,7.468,7.4352,7.4416,71784,0
2011-07-18,7.4158,7.4352,7.3054,7.3829,88986,0
2011-07-19,7.369,7.4415,7.3163,7.3626,107776,0
2011-07-20,7.3572,7.4091,7.3572,7.3699,80383,0
2011-07-21,7.3963,7.4091,7.3892,7.4026,54607,0
2011-07-22,7.4034,7.4358,7.397,7.4168,98845,0
2011-07-25,7.3638,7.4217,7.3246,7.4026,110802,0
2011-07-26,7.3885,7.4019,7.3357,7.3957,96499,0
2011-07-27,7.4026,7.4026,7.3054,7.3246,111138,0
2011-07-28,7.3163,7.356,7.2437,7.2832,89258,0
2011-07-29,7.3065,7.3065,7.1332,7.2262,105867,0
2011-08-01,7.3118,7.3769,7.2336,7.3246,60469,0
2011-08-02,7.3218,7.3816,7.3016,7.3482,77465,0
2011-08-03,7.3836,7.3902,7.3507,7.3776,83153,0
2011-08-04,7.3757,7.4153,7.3033,7.3163,101169,0
2011-08-05,7.3181,7.3707,7.2463,7.3507,111497,0
2011-08-08,7.2853,7.2927,6.8868,6.9913,232502,0
2011-08-09,6.985,7.2402,6.985,7.168,206585,0
2011-08-10,7.1543,7.3836,7.1543,7.2728,150072,0
2011-08-11,7.3181,7.3776,7.3181,7.345,166517,0
2011-08-12,7.3507,7.3776,7.345,7.3507,76112,0
2011-08-15,7.345,7.4168,7.3379,7.397,117108,0
2011-08-16,7.3902,7.4818,7.3902,7.4227,104233,0
2011-08-17,7.4621,7.5146,7.4298,7.4558,114416,0
2011-08-18,7.449,7.4886,7.3836,7.4621,201731,0
2011-08-19,7.4692,7.495,7.4099,7.4692,188224,0
2011-08-22,7.4692,7.5014,7.4099,7.4621,121143,0
2011-08-23,7.5014,7.5014,7.4428,7.4621,169709,0
2011-08-24,7.4886,7.4886,7.4099,7.4298,121537,0
2011-08-25,7.4168,7.495,7.3707,7.4621,109147,0
2011-08-26,7.4682,7.4808,7.4213,7.4682,87346,0
2011-08-29,7.4692,7.4886,7.4558,7.4818,120684,0
2011-08-30,7.4818,7.4886,7.4558,7.4818,84863,0
2011-08-31,7.5131,7.5203,7.4725,7.4865,121239,0
2011-09-01,7.5085,7.5085,7.4621,7.4753,110399,0
2011-09-02,7.4839,7.558,7.4771,7.5037,145646,0
2011-09-06,7.5005,7.5403,7.4607,7.5203,85013,0
2011-09-07,7.5805,7.6259,7.5138,7.5737,191665,0
2011-09-08,7.5998,7.6592,7.5737,7.6592,99976,0
2011-09-09,7.672,7.8045,7.5602,7.6458,259377,0
2011-09-12,7.6585,7.6788,7.6121,7.6386,121661,0
2011-09-13,7.6788,7.7119,7.5989,7.6253,76683,0
2011-09-14,7.6585,7.665,7.587,7.6253,76243,0
2011-09-15,7.6253,7.6458,7.5929,7.6121,64221,0
2011-09-16,7.6519,7.6519,7.587,7.6183,89179,0
2011-09-19,7.6585,7.665,7.587,7.6183,75794,0
2011-09-20,7.6458,7.6585,7.6121,7.6585,90448,0
2011-09-21,7.6788,7.6848,7.6386,7.6386,61331,0
2011-09-22,7.6458,7.6458,7.5534,7.6253,94723,0
2011-09-23,7.6396,7.6797,7.6329,7.6592,105946,0
2011-09-26,7.6788,7.6788,7.6121,7.6458,144391,0
2011-09-27,7.665,7.665,7.5795,7.587,148940,0
2011-09-28,7.5989,7.6121,7.4545,7.5671,133357,0
2011-09-29,7.587,7.5929,7.5464,7.587,37976,0
2011-09-30,7.5878,7.6143,7.5681,7.5813,126799,0
2011-10-03,7.6121,7.6183,7.4741,7.5006,125978,0
2011-10-04,7.5265,7.5265,7.2355,7.4474,162913,0
2011-10-05,7.3994,7.5061,7.38,7.4531,100467,0
2011-10-06,7.4595,7.4725,7.4196,7.4662,101664,0
2011-10-07,7.5075,7.5403,7.428,7.4939,92083,0
2011-10-10,7.5338,7.5671,7.5005,7.5403,181387,0
2011-10-11,7.5671,7.5671,7.5075,7.5265,151272,0
2011-10-12,7.5338,7.5737,7.4872,7.5534,146608,0
2011-10-13,7.547,7.547,7.4739,7.4872,83547,0
2011-10-14,7.5805,7.5805,7.5005,7.5338,87204,0
2011-10-17,7.5534,7.5534,7.4872,7.5265,52928,0
2011-10-18,7.5403,7.5805,7.5075,7.5805,80023,0
2011-10-19,7.5737,7.5805,7.5005,7.5602,79040,0
2011-10-20,7.5534,7.5534,7.3345,7.5534,126219,0
2011-10-21,7.5729,7.5795,7.5395,7.5594,96486,0
2011-10-24,7.5805,7.587,7.547,7.5671,88211,0
2011-10-25,7.5304,7.6042,7.5304,7.5848,85439,0
2011-10-26,7.6059,7.6396,7.5805,7.6396,125695,0
2011-10-27,7.6592,7.718,7.6059,7.6458,188638,0
2011-10-28,7.6592,7.6592,7.5989,7.632,125811,0
2011-10-31,7.6426,7.677,7.6143,7.6496,100916,0
2011-11-01,7.6244,7.6788,7.6107,7.6788,128943,0
2011-11-02,7.673,7.6994,7.6664,7.6994,63915,0
2011-11-03,7.6848,7.7242,7.651,7.6788,112097,0
2011-11-04,7.6955,7.708,7.6618,7.6955,82725,0
2011-11-07,7.673,7.7068,7.6657,7.7002,119879,0
2011-11-08,7.7926,7.7926,7.7002,7.7328,123041,0
2011-11-09,7.7319,7.7319,7.658,7.6848,122518,0
2011-11-10,7.7725,7.7725,7.6921,7.7448,88175,0
2011-11-11,7.7725,7.779,7.6862,7.7002,140250,0
2011-11-14,7.7068,7.726,7.6592,7.726,123717,0
2011-11-15,7.7068,7.7328,7.7002,7.726,84334,0
2011-11-16,7.7134,7.752,7.7068,7.752,92439,0
2011-11-17,7.726,7.752,7.6931,7.7457,93190,0
2011-11-18,7.726,7.7391,7.6931,7.7328,150152,0
2011-11-21,7.726,7.726,7.6862,7.726,133476,0
2011-11-22,7.7134,7.7583,7.6657,7.6797,177380,0
2011-11-23,7.6931,7.7391,7.6592,7.7188,108265,0
2011-11-25,7.7242,7.7574,7.7119,7.7242,51505,0
2011-11-28,7.7457,7.7457,7.6797,7.7002,102817,0
2011-11-29,7.7391,7.7391,7.6931,7.7328,75019,0
2011-11-30,7.744,7.8691,7.744,7.8691,162386,0
2011-12-01,7.8667,7.8935,7.7995,7.8452,125264,0
2011-12-02,7.8245,7.8935,7.8057,7.8518,90670,0
2011-12-05,7.8593,7.8865,7.8452,7.8865,98349,0
2011-12-06,7.8887,7.8887,7.8271,7.8751,76981,0
2011-12-07,7.8568,7.8706,7.8236,7.8363,58429,0
2011-12-08,7.8639,7.8706,7.8426,7.8426,71920,0
2011-12-09,7.8667,7.8797,7.8593,7.8593,49114,0
2011-12-12,7.8667,7.8935,7.8518,7.8797,123907,0
2011-12-13,7.9054,7.9198,7.8381,7.9,76744,0
2011-12-14,7.9,7.9661,7.9,7.9583,95726,0
2011-12-15,7.9583,7.9661,7.9335,7.9518,89809,0
2011-12-16,7.9568,7.9914,7.9511,7.9914,110642,0
2011-12-19,8.0136,8.0252,8.0062,8.0192,88388,0
2011-12-20,8.0252,8.1673,8.0252,8.1407,112808,0
2011-12-21,8.1275,8.1275,8.0866,8.0936,87519,0
2011-12-22,8.1204,8.1538,8.0596,8.147,114437,0
2011-12-23,8.1407,8.1407,8.106,8.1343,93629,0
2011-12-27,8.147,8.2278,8.1407,8.2003,99421,0
2011-12-28,8.2278,8.2278,8.0538,8.1069,101536,0
2011-12-29,8.147,8.147,8.0475,8.0866,106536,0
2011-12-30,8.1407,8.2217,8.0664,8.0664,128596,0
2012-01-03,8.1749,8.1749,8.1069,8.1407,70921,0
2012-01-04,8.1673,8.1741,8.1122,8.1343,81777,0
2012-01-05,8.1538,8.1538,8.106,8.1407,103978,0
2012-01-06,8.1802,8.1802,8.1407,8.1603,59535,0
2012-01-09,8.1864,8.1994,8.1343,8.1802,92368,0
2012-01-10,8.1922,8.1994,8.1538,8.1741,73726,0
2012-01-11,8.1916,8.2409,8.1741,8.2278,140405,0
2012-01-12,8.2618,8.2885,8.1916,8.2554,94521,0
2012-01-13,8.2936,8.2936,8.2071,8.234,85403,0
2012-01-17,8.272,8.3492,8.254,8.272,92453,0
2012-01-18,8.2936,8.3903,8.1922,8.2139,102935,0
2012-01-19,8.2417,8.3279,8.2139,8.2417,79324,0
2012-01-20,8.2554,8.3704,8.2554,8.3421,109175,0
2012-01-23,8.3764,8.4218,8.3279,8.3352,99968,0
2012-01-24,8.2806,8.355,8.2618,8.3421,115295,0
2012-01-25,8.3004,8.4218,8.2936,8.4218,87240,0
2012-01-26,8.4151,8.4756,8.3625,8.4218,370139,0
2012-01-27,8.43,8.5264,8.4103,8.5264,291611,0
2012-01-30,8.4218,8.4839,8.397,8.4486,181572,0
2012-01-31,8.5069,8.5212,8.3492,8.3836,194452,0
2012-02-01,8.4151,8.5307,8.397,8.428,80481,0
2012-02-02,8.4486,8.4909,8.4093,8.4486,85496,0
2012-02-03,8.4354,8.4502,8.3013,8.3633,110254,0
2012-02-06,8.3359,8.3492,8.3142,8.3142,68545,0
2012-02-07,8.2857,8.2936,8.2191,8.272,199204,0
2012-02-08,8.3191,8.327,8.265,8.265,136067,0
2012-02-09,8.26,8.3067,8.2458,8.3067,144143,0
2012-02-10,8.1741,8.2806,8.1265,8.2678,143759,0
2012-02-13,8.3431,8.3704,8.3075,8.3142,76790,0
2012-02-14,8.3359,8.3633,8.3075,8.3359,63383,0
2012-02-15,8.3359,8.3431,8.3075,8.321,47449,0
2012-02-16,8.3492,8.355,8.2618,8.2726,90202,0
2012-02-17,8.3075,8.3633,8.2885,8.3431,142593,0
2012-02-21,8.3633,8.3633,8.2409,8.2885,264176,0
2012-02-22,8.321,8.3977,8.3075,8.3911,150879,0
2012-02-23,8.3911,8.4354,8.3911,8.43,106469,0
2012-02-24,8.4084,8.4405,8.3617,8.4405,201608,0
2012-02-27,8.4848,8.4848,8.3704,8.4354,140697,0
2012-02-28,8.4421,8.4571,8.3911,8.4159,73551,0
2012-02-29,8.4651,8.4714,8.396,8.4492,75466,0
2012-03-01,8.4651,8.4774,8.3977,8.4228,169959,0
2012-03-02,8.443,8.5059,8.4168,8.4168,56552,0
2012-03-05,8.4561,8.4978,8.4405,8.4561,38567,0
2012-03-06,8.4864,8.4996,8.4362,8.4782,70880,0
2012-03-07,8.4934,8.5413,8.4168,8.5059,122261,0
2012-03-08,8.5059,8.5336,8.4864,8.4934,60601,0
2012-03-09,8.4916,8.5111,8.4218,8.4978,50629,0
2012-03-12,8.5175,8.6621,8.4916,8.6329,144000,0
2012-03-13,8.6329,8.6621,8.4486,8.5255,108127,0
2012-03-14,8.4839,8.5593,8.3191,8.3411,158845,0
2012-03-15,8.327,8.3411,8.1898,8.2391,206039,0
2012-03-16,8.265,8.265,8.0405,8.0553,199887,0
2012-03-19,8.0262,8.157,7.9727,8.1096,206972,0
2012-03-20,8.0953,8.26,8.0953,8.254,89520,0
2012-03-21,8.278,8.2936,8.1368,8.157,139512,0
2012-03-22,8.1709,8.1898,8.1096,8.1155,112773,0
2012-03-23,8.1368,8.1649,8.1086,8.157,87392,0
2012-03-26,8.1709,8.1709,8.1016,8.1096,173287,0
2012-03-27,8.1308,8.2323,8.123,8.2191,88075,0
2012-03-28,8.1898,8.2036,8.1709,8.1709,45850,0
2012-03-29,8.1968,8.2191,8.123,8.1502,80631,0
2012-03-30,8.2036,8.254,8.0483,8.0483,156925,0
2012-04-02,8.0192,8.1709,8.0192,8.0893,166259,0
2012-04-03,8.082,8.1493,8.0396,8.0741,64803,0
2012-04-04,8.065,8.0792,8.0027,8.0107,102037,0
2012-04-05,8.0522,8.0866,7.9841,7.9841,93089,0
2012-04-09,7.9991,8.0953,7.9714,8.0475,35840,0
2012-04-10,8.0184,8.0883,7.9922,8.0396,66028,0
2012-04-11,8.0673,8.1709,8.0475,8.1709,83342,0
2012-04-12,8.157,8.1898,8.0953,8.1493,53432,0
2012-04-13,8.1433,8.1968,8.0953,8.1433,69212,0
2012-04-16,8.1433,8.1709,8.0741,8.1155,116248,0
2012-04-17,8.1204,8.183,8.1138,8.1204,78585,0
2012-04-18,8.0883,8.123,8.0396,8.0596,100259,0
2012-04-19,8.0883,8.3132,8.0673,8.254,83902,0
2012-04-20,8.2857,8.3067,8.2026,8.2252,52333,0
2012-04-23,8.254,8.3633,8.0883,8.3633,76793,0
2012-04-24,8.4168,8.43,8.3774,8.4103,125204,0
2012-04-25,8.4168,8.4168,8.355,8.3977,83042,0
2012-04-26,8.403,8.4168,8.3836,8.4168,45921,0
2012-04-27,8.4168,8.4168,8.3704,8.3977,47490,0
2012-04-30,8.403,8.43,8.2271,8.3911,83681,0
2012-05-01,8.4509,8.5282,8.3541,8.403,83457,0
2012-05-02,8.3774,8.5137,8.3774,8.5137,57848,0
2012-05-03,8.5129,8.5129,8.3764,8.4093,67844,0
2012-05-04,8.443,8.4509,8.3128,8.3344,67797,0
2012-05-07,8.3492,8.4578,8.3201,8.4578,37293,0
2012-05-08,8.4168,8.4864,8.3836,8.3977,39156,0
2012-05-09,8.396,8.4093,8.3483,8.3686,44986,0
2012-05-10,8.4218,8.4651,8.4022,8.429,75119,0
2012-05-11,8.4168,8.443,8.4103,8.4228,38318,0
2012-05-14,8.4168,8.443,8.403,8.4362,62749,0
2012-05-15,8.466,8.4864,8.4103,8.4168,44793,0
2012-05-16,8.4228,8.4782,8.4103,8.4362,38166,0
2012-05-17,8.4578,8.4782,8.3625,8.3836,84947,0
2012-05-18,8.3704,8.403,8.2857,8.2998,69864,0
2012-05-21,8.3067,8.4228,8.3067,8.4103,82246,0
2012-05-22,8.3977,8.4864,8.3911,8.443,74406,0
2012-05-23,8.443,8.443,8.3128,8.4228,121060,0
2012-05-24,8.4103,8.5069,8.403,8.5069,62767,0
2012-05-25,8.5345,8.5549,8.4858,8.5493,96369,0
2012-05-29,8.562,8.5827,8.5212,8.5212,60969,0
2012-05-30,8.5423,8.5966,8.466,8.4943,49826,0
2012-05-31,8.5966,8.6027,8.5069,8.5549,42380,0
2012-06-01,8.6027,8.6227,8.3608,8.562,85859,0
2012-06-04,8.6027,8.6655,8.5282,8.6655,108507,0
2012-06-05,8.6655,8.6655,8.4766,8.5956,78980,0
2012-06-06,8.6439,8.6655,8.6146,8.6583,53343,0
2012-06-07,8.6583,8.6583,8.5403,8.5603,47954,0
2012-06-08,8.5493,8.6855,8.5282,8.6227,46447,0
2012-06-11,8.6227,8.6719,8.5549,8.6365,49531,0
2012-06-12,8.6155,8.6719,8.5913,8.6101,44556,0
2012-06-13,8.6665,8.7235,8.6155,8.6155,38591,0
2012-06-14,8.5913,8.6299,8.5059,8.5059,66327,0
2012-06-15,8.5059,8.5754,8.4571,8.4571,77618,0
2012-06-18,8.4414,8.5966,8.4414,8.5202,79877,0
2012-06-19,8.5202,8.6299,8.5202,8.5672,47959,0
2012-06-20,8.5413,8.5672,8.4934,8.5129,59345,0
2012-06-21,8.5282,8.5493,8.4858,8.5059,59206,0
2012-06-22,8.4978,8.5336,8.4553,8.4553,129614,0
2012-06-25,8.4858,8.4934,8.4571,8.4571,95811,0
2012-06-26,8.4571,8.6227,8.4571,8.6027,95054,0
2012-06-27,8.5827,8.6027,8.4651,8.5549,70662,0
2012-06-28,8.5754,8.6027,8.5059,8.5672,54426,0
2012-06-29,8.6299,8.6299,8.5129,8.6299,103739,0
2012-07-02,8.6227,8.6227,8.5672,8.6155,37082,0
2012-07-03,8.6365,8.6365,8.5827,8.6227,38082,0
2012-07-05,8.6011,8.6793,8.5956,8.6365,55816,0
2012-07-06,8.629,8.6793,8.6217,8.6793,59951,0
2012-07-09,8.6719,8.7094,8.6655,8.6845,37879,0
2012-07-10,8.7011,8.7356,8.6793,8.7235,66381,0
2012-07-11,8.7011,8.7356,8.6793,8.7356,38050,0
2012-07-12,8.6845,8.8187,8.6845,8.781,88809,0
2012-07-13,8.7554,8.8101,8.7235,8.7958,32255,0
2012-07-16,8.7734,8.8034,8.7011,8.763,65838,0
2012-07-17,8.7692,8.8034,8.7011,8.7884,61782,0
2012-07-18,8.781,8.8539,8.7554,8.7958,67549,0
2012-07-19,8.763,8.8187,8.7493,8.8187,74894,0
2012-07-20,8.8334,8.8334,8.7493,8.7734,46099,0
2012-07-23,8.763,8.8473,8.7419,8.7958,64841,0
2012-07-24,8.7692,8.8187,8.7554,8.8034,56486,0
2012-07-25,8.7692,8.7884,8.7235,8.7493,56818,0
2012-07-26,8.7356,8.763,8.6929,8.7419,72062,0
2012-07-27,8.7282,8.7356,8.6793,8.6793,87410,0
2012-07-30,8.6583,8.7282,8.6439,8.6583,75819,0
2012-07-31,8.7011,8.7554,8.6929,8.7554,87091,0
2012-08-01,8.7356,8.781,8.7356,8.781,51700,0
2012-08-02,8.7419,8.7692,8.7356,8.7493,45773,0
2012-08-03,8.7554,8.7958,8.7159,8.7159,47519,0
2012-08-06,8.7356,8.8187,8.7235,8.8101,65673,0
2012-08-07,8.763,8.781,8.7159,8.7235,85204,0
2012-08-08,8.7235,8.7419,8.6655,8.7094,63173,0
2012-08-09,8.6845,8.7356,8.6655,8.7011,59165,0
2012-08-10,8.6655,8.6929,8.6439,8.6655,41523,0
2012-08-13,8.6655,8.6793,8.6217,8.6217,69736,0
2012-08-14,8.6217,8.6855,8.6217,8.6655,47286,0
2012-08-15,8.629,8.6719,8.6217,8.6511,52445,0
2012-08-16,8.6583,8.6655,8.629,8.6583,29166,0
2012-08-17,8.6511,8.6719,8.629,8.629,56443,0
2012-08-20,8.6365,8.729,8.6217,8.6511,58382,0
2012-08-21,8.6719,8.6719,8.629,8.6365,40245,0
2012-08-22,8.6511,8.6655,8.6094,8.6146,41396,0
2012-08-23,8.629,8.6855,8.629,8.6583,64204,0
2012-08-24,8.7094,8.7159,8.6583,8.7094,61347,0
2012-08-27,8.7094,8.729,8.6511,8.6929,58479,0
2012-08-28,8.6793,8.782,8.6793,8.7744,58786,0
2012-08-29,8.763,8.763,8.6583,8.6855,80670,0
2012-08-30,8.6655,8.7362,8.6655,8.6929,57970,0
2012-08-31,8.7428,8.782,8.7159,8.782,60915,0
2012-09-04,8.7493,8.7554,8.6655,8.6929,49124,0
2012-09-05,8.6929,8.763,8.6929,8.7362,77309,0
2012-09-06,8.7235,8.763,8.7094,8.763,46109,0
2012-09-07,8.7428,8.763,8.7011,8.7235,79821,0
2012-09-10,8.7235,8.7554,8.7159,8.7428,26826,0
2012-09-11,8.7235,8.8197,8.7159,8.782,90129,0
2012-09-12,8.7744,8.8267,8.7744,8.8267,64412,0
2012-09-13,8.8267,8.8559,8.7692,8.8043,55457,0
2012-09-14,8.812,8.8207,8.7282,8.7419,78312,0
2012-09-17,8.7282,8.7493,8.7094,8.7356,73050,0
2012-09-18,8.7356,8.7891,8.7282,8.7744,75283,0
2012-09-19,8.8043,8.8624,8.7967,8.8624,74290,0
2012-09-20,8.8482,8.8559,8.782,8.782,52537,0
2012-09-21,8.763,8.8559,8.763,8.8344,92076,0
2012-09-24,8.7967,8.9111,8.7967,8.9111,143355,0
2012-09-25,8.9054,8.9252,8.8841,8.9252,84567,0
2012-09-26,8.9194,8.9252,8.8841,8.9252,77528,0
2012-09-27,8.9252,8.9467,8.8777,8.9316,102118,0
2012-09-28,8.9512,8.9512,8.9111,8.9467,48681,0
2012-10-01,8.9512,8.9589,8.8841,8.9467,54308,0
2012-10-02,8.9512,8.9512,8.9054,8.9467,47831,0
2012-10-03,8.9512,8.9512,8.8841,8.9194,49021,0
2012-10-04,8.9111,8.9512,8.8968,8.9382,45513,0
2012-10-05,8.9467,8.9512,8.9194,8.9512,21812,0
2012-10-08,8.9467,8.9899,8.9467,8.9816,45802,0
2012-10-09,8.9589,8.9816,8.9316,8.9816,51763,0
2012-10-10,8.9666,8.9816,8.9382,8.9816,67046,0
2012-10-11,8.974,8.9816,8.9252,8.9252,40216,0
2012-10-12,8.9184,8.9512,8.9184,8.9467,40529,0
2012-10-15,8.9316,8.9589,8.8768,8.8897,74865,0
2012-10-16,8.8768,9.0118,8.8691,8.9589,67936,0
2012-10-17,8.9316,8.9589,8.9184,8.9589,26965,0
2012-10-18,8.9382,9.0391,8.9252,8.9467,75177,0
2012-10-19,8.9252,8.9666,8.9252,8.9467,38095,0
2012-10-22,8.9382,9.0391,8.9382,9.0249,59828,0
2012-10-23,8.9975,8.9975,8.9589,8.9975,49086,0
2012-10-24,8.9975,9.0194,8.9252,9.0118,50701,0
2012-10-25,8.974,9.0249,8.9467,9.0118,92129,0
2012-10-26,9.0194,9.0316,8.9899,9.0316,43973,0
2012-10-31,9.0194,9.0316,8.8961,8.9316,63036,0
2012-11-01,8.9666,9.0316,8.9382,9.0316,38374,0
2012-11-02,8.9975,9.0194,8.9589,8.9666,75744,0
2012-11-05,8.9467,8.9666,8.9382,8.9467,63964,0
2012-11-06,8.9316,8.9816,8.9316,8.9467,63848,0
2012-11-07,8.9467,9.0316,8.9252,8.9589,59547,0
2012-11-08,8.9666,8.9899,8.9512,8.9816,25346,0
2012-11-09,8.9467,8.9467,8.8768,8.8768,40852,0
2012-11-12,8.8841,8.9816,8.8614,8.9184,81992,0
2012-11-13,8.9184,8.9184,8.8267,8.841,68425,0
2012-11-14,8.8267,8.841,8.5549,8.5682,159457,0
2012-11-15,8.5273,8.5273,8.2045,8.3109,256847,0
2012-11-16,8.3109,8.8334,8.3109,8.7734,130604,0
2012-11-19,8.7734,8.9589,8.7337,8.7948,83136,0
2012-11-20,8.8101,8.8961,8.7734,8.8549,77552,0
2012-11-21,8.8691,8.974,8.8549,8.9467,66928,0
2012-11-23,8.9899,9.0194,8.8841,8.9666,41732,0
2012-11-26,9.004,9.0607,8.9467,8.974,93362,0
2012-11-27,8.9382,9.0759,8.9316,9.0693,131636,0
2012-11-28,9.0693,9.0693,8.9816,8.9975,77184,0
2012-11-29,9.004,9.0475,9.004,9.04,63123,0
2012-11-30,9.0607,9.0693,8.9816,9.0249,83706,0
2012-12-03,9.0194,9.0607,8.9316,8.9467,72553,0
2012-12-04,8.9512,8.9975,8.8768,8.9184,63435,0
2012-12-05,8.9184,8.974,8.841,8.9102,52206,0
2012-12-06,8.8768,8.8841,8.7611,8.7877,67041,0
2012-12-07,8.8267,8.841,8.7193,8.7389,66908,0
2012-12-10,8.7545,8.78,8.7337,8.7734,54265,0
2012-12-11,8.7877,8.8897,8.7474,8.841,75970,0
2012-12-12,8.8614,8.8614,8.6738,8.7545,76055,0
2012-12-13,8.7545,8.8549,8.6884,8.841,95650,0
2012-12-14,8.841,8.8614,8.7545,8.7545,72725,0
2012-12-17,8.7611,8.7791,8.7048,8.7464,58650,0
2012-12-18,8.7464,8.8334,8.6884,8.7464,62496,0
2012-12-19,8.7272,8.8267,8.7272,8.8014,55965,0
2012-12-20,8.8101,8.8841,8.7337,8.841,73697,0
2012-12-21,8.7791,8.9111,8.7664,8.8841,49749,0
2012-12-24,8.841,8.9467,8.8187,8.9467,49961,0
2012-12-26,8.9599,8.9909,8.8614,8.9599,47852,0
2012-12-27,8.9599,8.9599,8.8267,8.841,55223,0
2012-12-28,8.8267,8.8691,8.7272,8.8473,36586,0
2012-12-31,8.8897,8.9521,8.6812,8.7877,85215,0
2013-01-02,8.8187,8.975,8.7791,8.8267,81332,0
2013-01-03,8.7877,8.9909,8.7664,8.9521,81300,0
2013-01-04,8.9521,8.9599,8.8549,8.8841,74105,0
2013-01-07,8.8549,8.9909,8.8549,8.8768,113652,0
2013-01-08,8.8334,8.9521,8.8334,8.9324,52726,0
2013-01-09,8.9111,8.9826,8.8841,8.9826,46088,0
2013-01-10,8.9521,9.0059,8.9324,8.9673,68268,0
2013-01-11,8.9561,9.0448,8.9503,9.0374,82093,0
2013-01-14,8.9947,9.0229,8.972,9.0175,35014,0
2013-01-15,9.0108,9.0448,9.0015,9.0374,45405,0
2013-01-16,9.0374,9.0675,9.0015,9.0522,64107,0
2013-01-17,9.0827,9.0884,9.0015,9.0229,81904,0
2013-01-18,9.0374,9.0675,9.0108,9.0448,56681,0
2013-01-22,9.0175,9.1447,9.0175,9.1292,64366,0
2013-01-23,9.1292,9.1676,9.0884,9.1226,63501,0
2013-01-24,9.1159,9.185,9.1083,9.16,70530,0
2013-01-25,9.16,9.1774,9.0578,9.0578,58405,0
2013-01-28,9.0884,9.1928,9.0884,9.1928,174064,0
2013-01-29,9.1676,9.1676,8.987,9.0015,130371,0
2013-01-30,8.972,9.0175,8.9008,8.9008,49782,0
2013-01-31,8.972,9.0229,8.9008,8.9093,74785,0
2013-02-01,8.9145,9.0175,8.9093,9.0175,77287,0
2013-02-04,8.9561,8.9947,8.928,8.987,48230,0
2013-02-05,9.0108,9.1159,8.9947,9.0675,63349,0
2013-02-06,9.0175,9.0522,8.9947,9.0229,27473,0
2013-02-07,9.0448,9.0448,8.9093,8.972,101848,0
2013-02-08,8.943,9.0108,8.9213,8.9788,67382,0
2013-02-11,8.9788,9.0298,8.9561,8.987,42597,0
2013-02-12,8.9947,9.0229,8.9788,8.987,66321,0
2013-02-13,9.0024,9.0175,8.9551,8.9788,43122,0
2013-02-14,8.9362,8.987,8.9138,8.9204,76803,0
2013-02-15,8.9083,8.9788,8.8644,8.9647,118513,0
2013-02-19,8.943,8.987,8.886,8.9138,94150,0
2013-02-20,8.7193,8.9083,8.7193,8.812,108957,0
2013-02-21,8.7554,8.8425,8.7193,8.7193,117249,0
2013-02-22,8.7734,8.812,8.7193,8.7193,74169,0
2013-02-25,8.762,8.7674,8.7131,8.7131,82302,0
2013-02-26,8.7193,8.8207,8.7131,8.8034,70068,0
2013-02-27,8.7674,8.781,8.7131,8.7193,103833,0
2013-02-28,8.7399,8.7734,8.7131,8.7131,75171,0
2013-03-01,8.7193,8.7734,8.7193,8.7734,38527,0
2013-03-04,8.7554,8.8034,8.7337,8.8034,52527,0
2013-03-05,8.7734,8.7958,8.7554,8.7674,59076,0
2013-03-06,8.762,8.781,8.7337,8.7337,73232,0
2013-03-07,8.7337,8.7554,8.7131,8.7337,91195,0
2013-03-08,8.7337,8.7474,8.7131,8.7193,78254,0
2013-03-11,8.7337,8.7399,8.7058,8.7058,120161,0
2013-03-12,8.7272,8.7884,8.7193,8.7474,90192,0
2013-03-13,8.7683,8.7734,8.7272,8.7272,87998,0
2013-03-14,8.7131,8.781,8.6967,8.6967,70533,0
2013-03-15,8.7058,8.7272,8.6603,8.6673,109556,0
2013-03-18,8.652,8.7337,8.5937,8.6673,78157,0
2013-03-19,8.629,8.6967,8.6146,8.6458,50535,0
2013-03-20,8.7058,8.7734,8.6967,8.7337,99922,0
2013-03-21,8.7554,8.7967,8.7058,8.7337,52915,0
2013-03-22,8.7734,8.781,8.7131,8.7683,53059,0
2013-03-25,8.8043,8.8287,8.7337,8.7967,82016,0
2013-03-26,8.873,8.8801,8.7554,8.763,79223,0
2013-03-27,8.7734,8.8654,8.763,8.8043,53928,0
2013-03-28,8.8573,9.0031,8.8354,9.0031,117434,0
2013-04-01,8.9647,8.9806,8.9008,8.9571,48163,0
2013-04-02,8.8573,8.9503,8.7337,8.7337,134384,0
2013-04-03,8.7683,8.8878,8.7683,8.8287,45822,0
2013-04-04,8.8502,8.8573,8.7967,8.8433,46609,0
2013-04-05,8.8287,8.9571,8.8287,8.9223,32173,0
2013-04-08,8.9223,8.9223,8.8207,8.8502,51522,0
2013-04-09,8.8573,8.9362,8.8207,8.9093,64325,0
2013-04-10,8.9223,9.04,8.8878,8.973,96282,0
2013-04-11,8.973,9.0249,8.973,9.0249,40652,0
2013-04-12,8.9806,9.0617,8.973,9.0249,47584,0
2013-04-15,8.9889,9.0118,8.9503,9.0118,52425,0
2013-04-16,9.004,9.0475,8.8644,8.9362,58421,0
2013-04-17,8.8868,8.9889,8.8868,8.9806,56950,0
2013-04-18,8.9503,9.04,8.9362,8.9966,50625,0
2013-04-19,8.9966,9.0847,8.9966,9.0617,50865,0
2013-04-22,9.04,9.1408,9.0249,9.1265,54434,0
2013-04-23,9.1331,9.1408,9.004,9.0475,76132,0
2013-04-24,9.0703,9.1129,9.0542,9.1129,26287,0
2013-04-25,9.1129,9.1648,9.0957,9.1571,40054,0
2013-04-26,9.1178,9.1408,9.0703,9.0913,33904,0
2013-04-29,9.1265,9.1571,9.1129,9.1571,44030,0
2013-04-30,9.1408,9.1484,9.0847,9.1178,66973,0
2013-05-01,9.0913,9.1571,9.0913,9.1571,46546,0
2013-05-02,9.1129,9.1571,9.1129,9.1484,45782,0
2013-05-03,9.1484,9.1571,9.1129,9.1265,66781,0
2013-05-06,9.1265,9.1408,9.0118,9.0118,79784,0
2013-05-07,9.004,9.0542,8.9439,8.973,106361,0
2013-05-08,8.973,9.0194,8.973,9.0118,71603,0
2013-05-09,8.973,9.0118,8.9439,9.0118,73407,0
2013-05-10,9.004,9.0194,8.9571,9.0194,74523,0
2013-05-13,9.0316,9.1831,9.0249,9.1418,102956,0
2013-05-14,9.1139,9.1139,8.9647,9.0475,117265,0
2013-05-15,9.0475,9.1188,9.0249,9.0913,85296,0
2013-05-16,9.0713,9.0778,8.973,8.9889,57210,0
2013-05-17,9.0031,9.0194,8.9647,8.973,56441,0
2013-05-20,8.9647,8.9796,8.928,8.928,76249,0
2013-05-21,8.9647,8.9647,8.928,8.9503,47910,0
2013-05-22,8.9362,8.9503,8.8998,8.928,67969,0
2013-05-23,8.8998,8.8998,8.8634,8.886,60631,0
2013-05-24,8.8998,8.9138,8.8634,8.8634,52531,0
2013-05-28,8.8998,8.9503,8.8634,8.8634,98793,0
2013-05-29,8.8634,8.8634,8.7103,8.8014,118593,0
2013-05-30,8.7648,8.8573,8.6929,8.8101,72143,0
2013-05-31,8.8373,8.853,8.6474,8.6845,111205,0
2013-06-03,8.5307,8.6109,8.3695,8.5005,180328,0
2013-06-04,8.5157,8.6556,8.4271,8.6329,111032,0
2013-06-05,8.5391,8.5539,8.4042,8.4042,85778,0
2013-06-06,8.3921,8.5827,8.3764,8.5238,75905,0
2013-06-07,8.5238,8.5238,8.4336,8.4641,62215,0
2013-06-10,8.4561,8.4561,8.3317,8.3384,70821,0
2013-06-11,8.3236,8.4185,8.1907,8.3764,133357,0
2013-06-12,8.3921,8.3987,8.169,8.2217,103463,0
2013-06-13,8.2358,8.3854,8.1622,8.3854,128239,0
2013-06-14,8.3535,8.4723,8.3535,8.4492,64930,0
2013-06-17,8.4882,8.4958,8.2875,8.3159,90061,0
2013-06-18,8.2789,8.4061,8.2582,8.4002,85484,0
2013-06-19,8.3625,8.4132,8.2287,8.3246,74257,0
2013-06-20,8.3317,8.3317,8.1758,8.1758,141275,0
2013-06-21,8.1758,8.2053,8.0262,8.1758,98009,0
2013-06-24,8.0192,8.0792,7.8639,7.9373,182874,0
2013-06-25,8.0422,8.0714,7.8639,7.9518,128792,0
2013-06-26,7.9373,8.1096,7.9373,8.0945,66703,0
2013-06-27,8.1011,8.2287,8.1011,8.2053,94832,0
2013-06-28,8.2287,8.2358,8.1096,8.1324,87216,0
2013-07-01,8.0945,8.1975,8.0945,8.1538,110399,0
2013-07-02,8.1248,8.1758,8.0874,8.0874,70178,0
2013-07-03,8.0642,8.0792,7.9983,8.0192,55882,0
2013-07-05,8.0192,8.0192,7.879,7.879,97647,0
2013-07-08,7.879,7.9315,7.7602,7.7677,158820,0
2013-07-09,7.7677,7.8131,7.7018,7.7602,164389,0
2013-07-10,7.7602,7.8337,7.7457,7.7602,93437,0
2013-07-11,7.8131,7.969,7.7977,7.8797,150556,0
2013-07-12,7.9031,7.9391,7.821,7.8418,139558,0
2013-07-15,7.8576,7.8797,7.8337,7.8337,86333,0
2013-07-16,7.8418,7.8797,7.821,7.821,62923,0
2013-07-17,7.8131,8,7.8131,7.9769,227631,0
2013-07-18,8,8.0208,7.9335,8.0062,170638,0
2013-07-19,7.9335,8.0145,7.9335,8,92450,0
2013-07-22,7.9845,8.0145,7.9609,7.969,100425,0
2013-07-23,8.0062,8.0062,7.9391,7.9609,91345,0
2013-07-24,7.969,7.9914,7.9031,7.9259,98605,0
2013-07-25,7.8949,7.9391,7.8576,7.9103,77229,0
2013-07-26,7.8797,7.9335,7.8418,7.8576,70482,0
2013-07-29,7.821,7.9183,7.821,7.8797,76565,0
2013-07-30,7.8649,7.9031,7.8576,7.8949,47638,0
2013-07-31,7.9183,7.9183,7.8131,7.8418,118570,0
2013-08-01,7.821,7.8649,7.7746,7.7824,92572,0
2013-08-02,7.7457,7.8057,7.7457,7.7602,53859,0
2013-08-05,7.7677,7.7824,7.7151,7.7151,82434,0
2013-08-06,7.6634,7.7151,7.6634,7.6855,85727,0
2013-08-07,7.6552,7.821,7.6405,7.8057,228232,0
2013-08-08,7.8337,7.8418,7.7677,7.8418,121018,0
2013-08-09,7.7977,7.8337,7.7902,7.7977,76224,0
2013-08-12,7.7374,7.8337,7.7374,7.8271,80425,0
2013-08-13,7.8131,7.8418,7.7738,7.8418,117020,0
2013-08-14,7.7895,7.8345,7.7824,7.8345,76887,0
2013-08-15,7.7073,7.7738,7.5638,7.5788,387090,0
2013-08-16,7.5788,7.6542,7.5788,7.5788,172914,0
2013-08-19,7.5265,7.6011,7.5265,7.5338,104525,0
2013-08-20,7.4962,7.587,7.4889,7.5571,123941,0
2013-08-21,7.5721,7.6011,7.5338,7.5571,100588,0
2013-08-22,7.6011,7.6315,7.5638,7.6093,99600,0
2013-08-23,7.587,7.6396,7.5721,7.6315,97126,0
2013-08-26,7.6618,7.6921,7.6011,7.6466,147328,0
2013-08-27,7.6315,7.6542,7.6161,7.6466,87668,0
2013-08-28,7.6161,7.6618,7.6161,7.6466,78881,0
2013-08-29,7.6244,7.6694,7.6093,7.6244,94302,0
2013-08-30,7.6161,7.677,7.6093,7.677,86345,0
2013-09-03,7.6778,7.7685,7.6778,7.7529,145445,0
2013-09-04,7.7457,7.7457,7.6694,7.6848,71021,0
2013-09-05,7.6535,7.677,7.6151,7.6151,108753,0
2013-09-06,7.6396,7.7457,7.6396,7.6466,78983,0
2013-09-09,7.6466,7.677,7.6466,7.6618,60584,0
2013-09-10,7.6694,7.6931,7.6542,7.6618,87419,0
2013-09-11,7.6466,7.677,7.6466,7.6542,92521,0
2013-09-12,7.6618,7.6778,7.6236,7.6236,60426,0
2013-09-13,7.6161,7.6542,7.6161,7.6315,54936,0
2013-09-16,7.6542,7.7306,7.6542,7.6694,72549,0
2013-09-17,7.6466,7.7151,7.6466,7.6778,63023,0
2013-09-18,7.6396,7.7746,7.6396,7.7685,154057,0
2013-09-19,7.7602,7.7911,7.7306,7.7602,109116,0
2013-09-20,7.6931,7.7529,7.6931,7.7457,96799,0
2013-09-23,7.7073,7.7529,7.7073,7.7374,63904,0
2013-09-24,7.6931,7.8066,7.6848,7.8066,121208,0
2013-09-25,7.8509,7.8823,7.8287,7.8823,80704,0
2013-09-26,7.8287,7.8674,7.8287,7.8509,75180,0
2013-09-27,7.822,7.8758,7.822,7.8527,39148,0
2013-09-30,7.8823,7.9122,7.8066,7.9122,123217,0
2013-10-01,7.8593,7.8897,7.8066,7.8509,86908,0
2013-10-02,7.8139,7.8593,7.8139,7.8593,95239,0
2013-10-03,7.822,7.8295,7.7685,7.7756,91015,0
2013-10-04,7.7383,7.7685,7.7002,7.7457,176922,0
2013-10-07,7.6848,7.7529,7.5621,7.7151,165860,0
2013-10-08,7.677,7.7002,7.6466,7.677,86884,0
2013-10-09,7.6535,7.7002,7.6535,7.6931,67325,0
2013-10-10,7.7151,7.7306,7.6151,7.7073,87252,0
2013-10-11,7.677,7.7306,7.6694,7.7306,93907,0
2013-10-14,7.6931,7.7306,7.6535,7.7073,67840,0
2013-10-15,7.7073,7.7151,7.6931,7.7073,63909,0
2013-10-16,7.677,7.6848,7.6535,7.6694,90160,0
2013-10-17,7.6618,7.8833,7.6535,7.8683,249459,0
2013-10-18,7.822,7.8918,7.7911,7.8683,92991,0
2013-10-21,7.8758,7.8918,7.8074,7.822,88972,0
2013-10-22,7.8074,7.8833,7.8074,7.8683,65300,0
2013-10-23,7.8758,7.914,7.822,7.8833,98799,0
2013-10-24,7.8918,7.9054,7.8683,7.8758,55134,0
2013-10-25,7.8363,7.8918,7.8363,7.8443,60880,0
2013-10-28,7.8758,7.8833,7.8295,7.8295,88100,0
2013-10-29,7.8295,7.8363,7.784,7.8146,114950,0
2013-10-30,7.8146,7.8683,7.7995,7.8683,134718,0
2013-10-31,7.8601,7.8758,7.8601,7.8758,110863,0
2013-11-01,7.8601,7.8758,7.8527,7.8601,73811,0
2013-11-04,7.8833,7.9221,7.8601,7.8683,106363,0
2013-11-05,7.822,7.8833,7.822,7.8833,72196,0
2013-11-06,7.8527,7.9054,7.8527,7.8918,99761,0
2013-11-07,7.8683,7.8918,7.8683,7.8758,48285,0
2013-11-08,7.8683,7.8758,7.7911,7.8146,64998,0
2013-11-11,7.822,7.8527,7.8146,7.822,50287,0
2013-11-12,7.8443,7.8443,7.8146,7.8295,88463,0
2013-11-13,7.8363,7.8683,7.8146,7.8527,86828,0
2013-11-14,7.8443,7.8443,7.7995,7.8146,88422,0
2013-11-15,7.7911,7.8443,7.7911,7.8363,43562,0
2013-11-18,7.8146,7.8683,7.8146,7.8609,74233,0
2013-11-19,7.8363,7.8609,7.8363,7.8609,80463,0
2013-11-20,7.8146,7.8609,7.7995,7.7995,163220,0
2013-11-21,7.8074,7.8443,7.7833,7.8146,110399,0
2013-11-22,7.8074,7.8527,7.7995,7.822,77819,0
2013-11-25,7.7995,7.8683,7.7833,7.7995,118472,0
2013-11-26,7.8074,7.8074,7.7833,7.8074,65933,0
2013-11-27,7.7995,7.8295,7.7457,7.822,138577,0
2013-11-29,7.7995,7.8363,7.7833,7.7911,41471,0
2013-12-02,7.8146,7.8758,7.7833,7.8683,119722,0
2013-12-03,7.8074,7.8527,7.7756,7.8074,128826,0
2013-12-04,7.8074,7.8074,7.7685,7.7833,102497,0
2013-12-05,7.8074,7.8074,7.7685,7.7685,86035,0
2013-12-06,7.7685,7.8074,7.7296,7.752,77543,0
2013-12-09,7.7833,7.8295,7.752,7.822,90933,0
2013-12-10,7.7833,7.822,7.7602,7.7833,144113,0
2013-12-11,7.7756,7.7756,7.6528,7.6677,247345,0
2013-12-12,7.6609,7.7002,7.6609,7.6839,113297,0
2013-12-13,7.6839,7.7002,7.6219,7.6219,101303,0
2013-12-16,7.629,7.6677,7.6219,7.6219,139838,0
2013-12-17,7.5904,7.6762,7.5904,7.6762,209138,0
2013-12-18,7.6528,7.722,7.6452,7.722,108234,0
2013-12-19,7.6839,7.6921,7.6452,7.6921,235444,0
2013-12-20,7.6762,7.722,7.6762,7.722,117073,0
2013-12-23,7.7002,7.9009,7.7002,7.8459,226392,0
2013-12-24,7.8164,7.8543,7.8004,7.8543,52133,0
2013-12-26,7.8459,7.9327,7.8164,7.8381,113060,0
2013-12-27,7.8543,7.8543,7.7068,7.7691,109835,0
2013-12-30,7.7383,7.7691,7.7306,7.7457,110191,0
2013-12-31,7.7151,7.7691,7.7151,7.761,121680,0
2014-01-02,7.7457,7.8004,7.7142,7.7765,64748,0
2014-01-03,7.7529,7.8082,7.7529,7.8004,59200,0
2014-01-06,7.7765,7.8303,7.7765,7.8303,49106,0
2014-01-07,7.8303,7.8775,7.8303,7.8701,122157,0
2014-01-08,7.8543,7.9249,7.8543,7.9249,102014,0
2014-01-09,7.9165,7.993,7.9009,7.993,79134,0
2014-01-10,7.9852,8.0622,7.9698,8.0553,157881,0
2014-01-13,8.0235,8.0782,8.0235,8.0782,126840,0
2014-01-14,8.0475,8.0945,8.0314,8.0704,126045,0
2014-01-15,8.0553,8.0866,8.0553,8.0782,134676,0
2014-01-16,8.0622,8.1096,8.0553,8.1096,88993,0
2014-01-17,8.0945,8.157,8.0945,8.1483,64020,0
2014-01-21,8.1343,8.1725,8.1256,8.1725,111835,0
2014-01-22,8.1649,8.2026,8.1483,8.2026,82253,0
2014-01-23,8.194,8.2798,8.1793,8.2427,128876,0
2014-01-24,8.2113,8.2271,8.1343,8.157,129061,0
2014-01-27,8.1256,8.1416,8.0866,8.1172,127001,0
2014-01-28,8.0945,8.1343,8.0782,8.1172,76513,0
2014-01-29,8.0866,8.1483,8.0866,8.1172,36564,0
2014-01-30,8.157,8.1793,8.1172,8.1725,41524,0
2014-01-31,8.1416,8.2514,8.0945,8.2271,88188,0
2014-02-03,8.2026,8.2514,8.1793,8.2427,71429,0
2014-02-04,8.2113,8.2582,8.1873,8.234,60661,0
2014-02-05,8.2026,8.2427,8.194,8.2198,43066,0
2014-02-06,8.234,8.2514,8.2271,8.2427,56351,0
2014-02-07,8.2271,8.2427,8.2198,8.2271,37276,0
2014-02-10,8.2271,8.234,8.1096,8.1649,147792,0
2014-02-11,8.157,8.1793,8.1172,8.1172,56133,0
2014-02-12,8.1343,8.1416,8.1016,8.1096,69060,0
2014-02-13,8.1256,8.1343,8.1096,8.1172,78040,0
2014-02-14,8.1096,8.1656,8.0866,8.1656,101953,0
2014-02-18,8.1483,8.1734,8.1256,8.1343,77872,0
2014-02-19,8.1256,8.1483,8.1096,8.1172,83434,0
2014-02-20,8.1096,8.1656,8.1096,8.1343,53425,0
2014-02-21,8.1343,8.157,8.1096,8.1096,54884,0
2014-02-24,8.1096,8.1483,8.1096,8.1343,32183,0
2014-02-25,8.1172,8.3128,8.0782,8.1011,140107,0
2014-02-26,8.1096,8.1256,8.0945,8.1096,39349,0
2014-02-27,8.1172,8.157,8.0945,8.1256,124503,0
2014-02-28,8.157,8.2278,8.1343,8.1483,92000,0
2014-03-03,8.157,8.1734,8.157,8.1734,66800,0
2014-03-04,8.1802,8.2036,8.157,8.1734,71368,0
2014-03-05,8.1656,8.1725,8.1483,8.1483,63018,0
2014-03-06,8.1656,8.1725,8.1483,8.1656,124479,0
2014-03-07,8.157,8.1656,8.0866,8.1011,82591,0
2014-03-10,8.1256,8.1416,8.0945,8.1343,39780,0
2014-03-11,8.157,8.1802,8.1416,8.157,68819,0
2014-03-12,8.157,8.1656,8.1483,8.157,85271,0
2014-03-13,8.1802,8.2036,8.1656,8.195,77895,0
2014-03-14,8.1734,8.1802,8.1256,8.1416,55312,0
2014-03-17,8.1734,8.1734,8.1483,8.1483,74483,0
2014-03-18,8.157,8.1734,8.1416,8.157,55419,0
2014-03-19,8.1416,8.1483,8.1256,8.1416,94064,0
2014-03-20,8.1343,8.1343,8.0936,8.0936,49088,0
2014-03-21,8.1011,8.1256,8.0859,8.1172,48339,0
2014-03-24,8.1096,8.157,8.0936,8.1483,46280,0
2014-03-25,8.1416,8.1483,8.1011,8.1011,69155,0
2014-03-26,8.1256,8.157,8.1172,8.1483,95107,0
2014-03-27,8.1416,8.1483,8.1256,8.1256,38079,0
2014-03-28,8.1256,8.1734,8.1256,8.1483,86009,0
2014-03-31,8.1802,8.1802,8.157,8.157,69106,0
2014-04-01,8.1734,8.2358,8.1734,8.2287,83018,0
2014-04-02,8.2287,8.2287,8.195,8.2287,67115,0
2014-04-03,8.2122,8.2122,8.1416,8.157,67632,0
2014-04-04,8.2122,8.2122,8.0697,8.0936,175786,0
2014-04-07,8.1011,8.1172,8.1011,8.1011,81112,0
2014-04-08,8.1011,8.157,8.1011,8.157,52936,0
2014-04-09,8.1483,8.2036,8.1343,8.1873,111380,0
2014-04-10,8.195,8.26,8.195,8.2358,74688,0
2014-04-11,8.26,8.2734,8.2358,8.253,54428,0
2014-04-14,8.2734,8.2822,8.2207,8.2445,73729,0
2014-04-15,8.2207,8.2668,8.2207,8.2668,80782,0
2014-04-16,8.2668,8.2908,8.26,8.2908,60623,0
2014-04-17,8.2989,8.2989,8.2668,8.2734,47028,0
2014-04-21,8.2668,8.2822,8.2287,8.2358,53059,0
2014-04-22,8.26,8.2734,8.2358,8.2668,56860,0
2014-04-23,8.2734,8.3142,8.2668,8.3075,51222,0
2014-04-24,8.3317,8.3317,8.2908,8.3142,35807,0
2014-04-25,8.3142,8.3228,8.2822,8.2989,38557,0
2014-04-28,8.3075,8.3317,8.2822,8.2822,73304,0
2014-04-29,8.2908,8.3317,8.2908,8.3228,87595,0
2014-04-30,8.3228,8.3317,8.3075,8.3317,89283,0
2014-05-01,8.3483,8.3801,8.3317,8.3483,82642,0
2014-05-02,8.3394,8.3394,8.2989,8.2989,64216,0
2014-05-05,8.3075,8.3541,8.3075,8.3142,42192,0
2014-05-06,8.3228,8.3394,8.3228,8.3394,47324,0
2014-05-07,8.3228,8.3394,8.3228,8.3317,36529,0
2014-05-08,8.3394,8.3633,8.3075,8.3075,57093,0
2014-05-09,8.3075,8.3541,8.3075,8.3483,64664,0
2014-05-12,8.3483,8.3801,8.3483,8.3721,65922,0
2014-05-13,8.395,8.4345,8.3801,8.4345,59423,0
2014-05-14,8.4103,8.4345,8.395,8.4185,56830,0
2014-05-15,8.4262,8.4588,8.4103,8.4588,74383,0
2014-05-16,8.4345,8.468,8.4345,8.4588,66658,0
2014-05-19,8.4588,8.5137,8.4502,8.4829,92308,0
2014-05-20,8.4588,8.468,8.4345,8.4414,68126,0
2014-05-21,8.468,8.4829,8.4588,8.4739,27318,0
2014-05-22,8.4588,8.4916,8.4588,8.4829,67328,0
2014-05-23,8.4987,8.5137,8.4987,8.5069,49719,0
2014-05-27,8.5137,8.5137,8.4987,8.5069,64403,0
2014-05-28,8.5069,8.5137,8.4987,8.5069,21989,0
2014-05-29,8.4829,8.5228,8.4829,8.5228,69540,0
2014-05-30,8.5228,8.5228,8.4987,8.5137,70535,0
2014-06-02,8.4916,8.5228,8.4916,8.5069,93491,0
2014-06-03,8.4829,8.4987,8.4502,8.4588,87145,0
2014-06-04,8.4345,8.4502,8.4103,8.4103,71280,0
2014-06-05,8.4022,8.4185,8.388,8.4185,41209,0
2014-06-06,8.4345,8.4414,8.4185,8.4414,33911,0
2014-06-09,8.4414,8.4502,8.4022,8.4502,45118,0
2014-06-10,8.4502,8.4829,8.3633,8.4022,157698,0
2014-06-11,8.388,8.4185,8.3801,8.4103,61276,0
2014-06-12,8.395,8.4588,8.395,8.4502,71438,0
2014-06-13,8.4588,8.4588,8.3721,8.395,64073,0
2014-06-16,8.4022,8.4103,8.3541,8.3801,97182,0
2014-06-17,8.3541,8.3541,8.2892,8.3541,116259,0
2014-06-18,8.3801,8.3801,8.3308,8.3541,68238,0
2014-06-19,8.3801,8.388,8.3633,8.3801,57081,0
2014-06-20,8.4103,8.4185,8.388,8.395,33767,0
2014-06-23,8.388,8.395,8.3801,8.388,43105,0
2014-06-24,8.3721,8.395,8.3473,8.3721,62530,0
2014-06-25,8.3721,8.4022,8.3721,8.4022,63251,0
2014-06-26,8.4262,8.4262,8.395,8.395,32105,0
2014-06-27,8.4262,8.4262,8.395,8.4022,61438,0
2014-06-30,8.3721,8.4588,8.3721,8.4414,127940,0
2014-07-01,8.4748,8.4839,8.4103,8.4748,74848,0
2014-07-02,8.4414,8.4414,8.395,8.395,57472,0
2014-07-03,8.4185,8.4185,8.3308,8.3308,39643,0
2014-07-07,8.3633,8.388,8.3473,8.3801,47369,0
2014-07-08,8.3541,8.395,8.3541,8.3721,59548,0
2014-07-09,8.4022,8.4185,8.3801,8.4185,52607,0
2014-07-10,8.388,8.4345,8.3633,8.4345,58396,0
2014-07-11,8.4502,8.4996,8.4502,8.4926,47011,0
2014-07-14,8.4839,8.4839,8.4345,8.4345,49013,0
2014-07-15,8.468,8.468,8.395,8.4022,44084,0
2014-07-16,8.4103,8.4262,8.395,8.4103,75551,0
2014-07-17,8.3712,8.4185,8.3625,8.3801,38995,0
2014-07-18,8.3535,8.4022,8.3128,8.3712,56511,0
2014-07-21,8.3801,8.388,8.3376,8.3535,39368,0
2014-07-22,8.3298,8.3801,8.3298,8.3535,46672,0
2014-07-23,8.3376,8.395,8.3376,8.395,57225,0
2014-07-24,8.3625,8.3712,8.3376,8.3376,38220,0
2014-07-25,8.3376,8.3535,8.3049,8.3128,38615,0
2014-07-28,8.321,8.3464,8.2079,8.2885,116981,0
2014-07-29,8.2798,8.3128,8.2798,8.3049,28860,0
2014-07-30,8.2963,8.2963,8.1836,8.2323,111448,0
2014-07-31,8.2496,8.2496,8.1275,8.1359,107760,0
2014-08-01,8.1359,8.2409,8.1275,8.1907,125253,0
2014-08-04,8.2252,8.2252,8.1749,8.2079,38694,0
2014-08-05,8.2252,8.272,8.1907,8.2323,114511,0
2014-08-06,8.1907,8.2496,8.1749,8.2323,47384,0
2014-08-07,8.2641,8.2798,8.2409,8.272,35155,0
2014-08-08,8.2573,8.3128,8.2496,8.3049,60665,0
2014-08-11,8.3376,8.3801,8.2963,8.3049,58294,0
2014-08-12,8.2885,8.3535,8.2885,8.3535,54941,0
2014-08-13,8.3464,8.3801,8.3298,8.3712,36845,0
2014-08-14,8.3712,8.4185,8.3712,8.395,39740,0
2014-08-15,8.388,8.4103,8.388,8.388,40266,0
2014-08-18,8.4103,8.4354,8.3625,8.4185,57767,0
2014-08-19,8.395,8.4185,8.3464,8.3464,48286,0
2014-08-20,8.3625,8.3712,8.3535,8.3712,51850,0
2014-08-21,8.3712,8.3712,8.321,8.3712,35816,0
2014-08-22,8.3464,8.3712,8.3298,8.3464,60877,0
2014-08-25,8.3712,8.3712,8.3298,8.3376,56731,0
2014-08-26,8.321,8.3712,8.321,8.3464,48290,0
2014-08-27,8.3376,8.3535,8.2789,8.321,66158,0
2014-08-28,8.3298,8.3535,8.321,8.3298,58294,0
2014-08-29,8.3625,8.3625,8.3376,8.3625,46777,0
2014-09-02,8.3625,8.3801,8.3376,8.3535,76622,0
2014-09-03,8.3801,8.395,8.3712,8.395,55384,0
2014-09-04,8.388,8.4354,8.388,8.395,69505,0
2014-09-05,8.4103,8.4103,8.3712,8.4022,40428,0
2014-09-08,8.3712,8.3801,8.3464,8.3464,50830,0
2014-09-09,8.3376,8.3535,8.321,8.3464,42065,0
2014-09-10,8.3625,8.3712,8.3128,8.321,81730,0
2014-09-11,8.3464,8.3712,8.3376,8.3464,32724,0
2014-09-12,8.3298,8.3464,8.3049,8.3464,65243,0
2014-09-15,8.3376,8.3535,8.3128,8.3128,40606,0
2014-09-16,8.3128,8.321,8.3049,8.321,29654,0
2014-09-17,8.2875,8.3298,8.2789,8.2789,38077,0
2014-09-18,8.2789,8.3128,8.2391,8.2477,49670,0
2014-09-19,8.2554,8.2641,8.2063,8.2149,124284,0
2014-09-22,8.1734,8.1734,6.5372,7.9922,453066,0
2014-09-23,7.8443,8.0171,7.8443,7.9762,305218,0
2014-09-24,7.9762,8.0331,7.9762,8.0244,192079,0
2014-09-25,8.0244,8.0498,8.0244,8.0412,45525,0
2014-09-26,8.0412,8.0412,7.9922,8.0171,52672,0
2014-09-29,7.9922,8.0171,7.9845,7.9922,76132,0
2014-09-30,8.0081,8.0498,7.9922,8.0498,147916,0
2014-10-01,8.0331,8.0835,8.0244,8.0749,155805,0
2014-10-02,8.058,8.0749,8.0171,8.0749,118931,0
2014-10-03,8.058,8.092,8.0412,8.0749,211159,0
2014-10-06,8.0835,8.0994,8.058,8.0835,90782,0
2014-10-07,8.0749,8.1155,8.0749,8.1069,77621,0
2014-10-08,8.092,8.1734,8.092,8.157,99005,0
2014-10-09,8.1734,8.1734,8.157,8.1734,36226,0
2014-10-10,8.1239,8.1734,8.1239,8.1407,73886,0
2014-10-13,8.1324,8.1656,8.1324,8.1407,107267,0
2014-10-14,8.1407,8.1483,8.1069,8.1407,141214,0
2014-10-15,8.0828,8.1483,8.0828,8.1324,243900,0
2014-10-16,8.1407,8.1821,8.1239,8.1483,85463,0
2014-10-17,8.157,8.1891,8.1483,8.1483,44380,0
2014-10-20,8.1483,8.2063,8.1483,8.1734,94555,0
2014-10-21,8.1821,8.2149,8.1734,8.1891,152012,0
2014-10-22,8.1734,8.2149,8.1734,8.2149,108067,0
2014-10-23,8.2234,8.2477,8.1891,8.2313,230755,0
2014-10-24,8.2313,8.2477,8.2149,8.2313,73542,0
2014-10-27,8.2477,8.2477,8.2149,8.2234,75512,0
2014-10-28,8.2477,8.2563,8.2063,8.2063,76230,0
2014-10-29,8.2391,8.2391,8.1891,8.1975,58902,0
2014-10-30,8.1821,8.2063,8.1656,8.1891,41548,0
2014-10-31,8.2313,8.2313,8.1891,8.1975,51918,0
2014-11-03,8.2234,8.2234,8.1975,8.2149,72894,0
2014-11-04,8.1891,8.2313,8.1821,8.2313,58501,0
2014-11-05,8.2149,8.2313,8.2149,8.2149,31513,0
2014-11-06,8.1975,8.2149,8.1975,8.2063,52529,0
2014-11-07,8.2234,8.2477,8.2063,8.2477,51982,0
2014-11-10,8.2234,8.2234,8.1975,8.2063,50016,0
2014-11-11,8.1734,8.1975,8.157,8.157,76338,0
2014-11-12,8.1483,8.1975,8.1483,8.1821,61786,0
2014-11-13,8.157,8.1975,8.1324,8.1407,93524,0
2014-11-14,8.0986,8.1483,8.0986,8.1069,108265,0
2014-11-17,8.082,8.1239,8.0732,8.0732,128827,0
2014-11-18,8.0732,8.1155,8.0732,8.1155,160154,0
2014-11-19,8.1069,8.1069,8.0732,8.0986,107228,0
2014-11-20,8.0986,8.1239,8.0986,8.1069,34944,0
2014-11-21,8.1069,8.1324,8.1069,8.1069,72590,0
2014-11-24,8.09,8.1407,8.082,8.1407,94072,0
2014-11-25,8.1155,8.1483,8.1155,8.1324,65063,0
2014-11-26,8.1239,8.1975,8.1239,8.1734,82046,0
2014-11-28,8.1407,8.2234,8.1407,8.2234,37215,0
2014-12-01,8.1407,8.1821,8.1407,8.157,92664,0
2014-12-02,8.1483,8.1821,8.1483,8.1734,59279,0
2014-12-03,8.1483,8.1821,8.1155,8.1155,85364,0
2014-12-04,8.0986,8.1324,8.09,8.1239,104112,0
2014-12-05,8.09,8.0986,8.0396,8.0396,74004,0
2014-12-08,8.0396,8.0563,8.0227,8.0483,145329,0
2014-12-09,8.0563,8.0732,8.0483,8.0563,105011,0
2014-12-10,8.0396,8.0732,8.0396,8.065,134765,0
2014-12-11,8.065,8.0986,8.065,8.09,121309,0
2014-12-12,8.0986,8.1493,8.0986,8.1069,100716,0
2014-12-15,8.1069,8.1155,8.082,8.0986,115246,0
2014-12-16,8.0986,8.1155,8.0986,8.1155,88015,0
2014-12-17,8.0986,8.1324,8.0986,8.1324,124877,0
2014-12-18,8.1155,8.2071,8.0986,8.2071,190751,0
2014-12-19,8.183,8.1898,8.1493,8.1663,42823,0
2014-12-22,8.1578,8.1741,8.1407,8.1493,186531,0
2014-12-23,8.1493,8.183,8.1493,8.183,128454,0
2014-12-24,8.1663,8.1663,8.1578,8.1663,71610,0
2014-12-26,8.1407,8.1741,8.1324,8.1741,56356,0
2014-12-29,8.1663,8.2071,8.1493,8.2071,140634,0
2014-12-30,8.1985,8.2071,8.1155,8.1407,71181,0
2014-12-31,8.1069,8.1898,8.065,8.1898,201735,0
2015-01-02,8.1493,8.1898,8.1155,8.183,63551,0
2015-01-05,8.1578,8.183,8.1407,8.1578,50847,0
2015-01-06,8.1493,8.183,8.1493,8.1663,55167,0
2015-01-07,8.1741,8.2071,8.1663,8.2071,52141,0
2015-01-08,8.2071,8.2156,8.1663,8.2156,40872,0
2015-01-09,8.2156,8.2486,8.1898,8.2243,62199,0
2015-01-12,8.2156,8.2659,8.2156,8.2486,41460,0
2015-01-13,8.2573,8.2901,8.2573,8.2901,67028,0
2015-01-14,8.2659,8.2901,8.2486,8.2659,53038,0
2015-01-15,8.24,8.2814,8.24,8.2814,38024,0
2015-01-16,8.2486,8.2989,8.24,8.2989,61611,0
2015-01-20,8.2814,8.2814,8.2573,8.2659,36420,0
2015-01-21,8.2573,8.2726,8.2573,8.2573,50095,0
2015-01-22,8.2573,8.2726,8.2243,8.2659,78614,0
2015-01-23,8.2573,8.2659,8.2486,8.2486,31179,0
2015-01-26,8.24,8.2573,8.2156,8.2573,72729,0
2015-01-27,8.2573,8.2573,8.2243,8.2323,37459,0
2015-01-28,8.2323,8.24,8.2243,8.2243,44446,0
2015-01-29,8.24,8.2573,8.2243,8.2486,36841,0
2015-01-30,8.24,8.2814,8.24,8.2726,42567,0
2015-02-02,8.2659,8.2901,8.2486,8.2901,37758,0
2015-02-03,8.2814,8.3246,8.2726,8.3246,88856,0
2015-02-04,8.2814,8.3159,8.2573,8.2901,58677,0
2015-02-05,8.2901,8.2989,8.2486,8.2726,47732,0
2015-02-06,8.2814,8.2814,8.2573,8.2573,62780,0
2015-02-09,8.2486,8.2814,8.2323,8.2726,40313,0
2015-02-10,8.2659,8.2814,8.2573,8.2659,36757,0
2015-02-11,8.2659,8.2726,8.2486,8.2659,31196,0
2015-02-12,8.3075,8.3075,8.1821,8.2156,95807,0
2015-02-13,8.2071,8.2071,8.1561,8.1985,45256,0
2015-02-17,8.1985,8.1985,8.1223,8.139,46730,0
2015-02-18,8.1051,8.1476,8.0466,8.1051,109618,0
2015-02-19,8.0967,8.1308,8.0801,8.0801,47873,0
2015-02-20,8.0883,8.1138,8.0883,8.0967,48004,0
2015-02-23,8.1308,8.1649,8.1223,8.139,58992,0
2015-02-24,8.1476,8.2156,8.139,8.2156,55593,0
2015-02-25,8.2071,8.2156,8.1898,8.2071,125475,0
2015-02-26,8.2071,8.2071,8.1649,8.1649,41168,0
2015-02-27,8.1734,8.2071,8.1223,8.2071,57151,0
2015-03-02,8.1821,8.1821,8.1476,8.1734,62007,0
2015-03-03,8.1561,8.1821,8.1561,8.1821,138600,0
2015-03-04,8.1821,8.1985,8.1649,8.1898,88450,0
2015-03-05,8.1734,8.1898,8.1734,8.1821,60349,0
2015-03-06,8.139,8.1561,8.1223,8.1223,100187,0
2015-03-09,8.1308,8.1308,8.1051,8.1051,55011,0
2015-03-10,8.1051,8.1308,8.1051,8.1223,51101,0
2015-03-11,8.1138,8.1223,8.1051,8.1051,61654,0
2015-03-12,8.139,8.139,8.1308,8.1308,69115,0
2015-03-13,8.0801,8.1649,8.0801,8.1223,134811,0
2015-03-16,8.1476,8.1476,8.1308,8.139,62390,0
2015-03-17,8.139,8.1649,8.139,8.1649,49773,0
2015-03-18,8.1649,8.1821,8.0801,8.1821,70532,0
2015-03-19,8.1734,8.1821,8.1561,8.1821,150383,0
2015-03-20,8.1821,8.2252,8.1649,8.2252,47296,0
2015-03-23,8.1994,8.2496,8.1994,8.2409,85271,0
2015-03-24,8.2323,8.2822,8.2323,8.2496,63807,0
2015-03-25,8.2582,8.2668,8.2409,8.2496,61095,0
2015-03-26,8.2582,8.2734,8.2323,8.2582,122193,0
2015-03-27,8.2668,8.2734,8.2496,8.2582,67465,0
2015-03-30,8.2582,8.2668,8.2409,8.2496,40220,0
2015-03-31,8.2582,8.2822,8.2409,8.2822,44393,0
2015-04-01,8.2822,8.3082,8.2734,8.3082,41280,0
2015-04-02,8.2908,8.3168,8.2908,8.3082,40691,0
2015-04-06,8.3082,8.3256,8.2998,8.3168,41280,0
2015-04-07,8.3256,8.3256,8.2998,8.2998,17806,0
2015-04-08,8.2998,8.3168,8.2908,8.2998,40220,0
2015-04-09,8.2908,8.3082,8.2908,8.2998,40207,0
2015-04-10,8.2998,8.3082,8.2908,8.3082,31728,0
2015-04-13,8.3082,8.3431,8.2734,8.2998,26285,0
2015-04-14,8.3082,8.3256,8.2908,8.2998,63481,0
2015-04-15,8.2998,8.3256,8.2908,8.3082,30288,0
2015-04-16,8.3168,8.3168,8.2822,8.2822,44751,0
2015-04-17,8.3082,8.3344,8.2908,8.3082,57849,0
2015-04-20,8.3082,8.3431,8.3082,8.3344,95871,0
2015-04-21,8.3256,8.3518,8.3256,8.3431,57458,0
2015-04-22,8.3344,8.3608,8.3344,8.3518,51624,0
2015-04-23,8.3431,8.387,8.3431,8.3608,56207,0
2015-04-24,8.3518,8.3518,8.3256,8.3431,20312,0
2015-04-27,8.3168,8.3608,8.3168,8.3256,25700,0
2015-04-28,8.2822,8.3082,8.2734,8.2908,34149,0
2015-04-29,8.2822,8.3082,8.2822,8.2998,37198,0
2015-04-30,8.3168,8.3168,8.2908,8.2998,48342,0
2015-05-01,8.2908,8.3082,8.2822,8.2908,33445,0
2015-05-04,8.2998,8.3082,8.2668,8.2908,78385,0
2015-05-05,8.2822,8.2822,8.2582,8.2822,67354,0
2015-05-06,8.2582,8.2668,8.147,8.1641,57424,0
2015-05-07,8.1725,8.2156,8.1641,8.1898,35476,0
2015-05-08,8.1985,8.2243,8.1811,8.2071,101151,0
2015-05-11,8.2156,8.2156,8.1641,8.2071,70406,0
2015-05-12,8.1811,8.1985,8.1641,8.1898,41675,0
2015-05-13,8.1985,8.2071,8.1811,8.1985,36424,0
2015-05-14,8.2071,8.2323,8.1985,8.2071,31868,0
2015-05-15,8.2156,8.2243,8.2071,8.2156,48309,0
2015-05-18,8.1985,8.2243,8.1985,8.1985,36491,0
2015-05-19,8.1985,8.1985,8.1811,8.1811,41131,0
2015-05-20,8.1725,8.1811,8.1641,8.1641,41675,0
2015-05-21,8.147,8.1898,8.147,8.1641,40974,0
2015-05-22,8.1898,8.2243,8.1641,8.1985,38638,0
2015-05-26,8.1898,8.2156,8.1725,8.1898,22015,0
2015-05-27,8.1898,8.2323,8.1898,8.2243,28599,0
2015-05-28,8.2243,8.2496,8.2071,8.2409,101930,0
2015-05-29,8.2323,8.2668,8.2071,8.2668,88601,0
2015-06-01,8.2496,8.2582,8.2323,8.2409,42029,0
2015-06-02,8.2156,8.2742,8.1898,8.2742,63367,0
2015-06-03,8.2323,8.2323,8.121,8.121,63852,0
2015-06-04,8.0954,8.1381,8.0954,8.121,43425,0
2015-06-05,8.0954,8.121,7.8469,8.0524,107162,0
2015-06-08,8.0782,8.0782,8.0268,8.0268,51949,0
2015-06-09,8.0268,8.0782,8.0098,8.0098,59329,0
2015-06-10,7.9927,8.0268,7.9842,7.9927,103430,0
2015-06-11,8.027,8.0442,8.0099,8.027,64272,0
2015-06-12,8.027,8.0786,8.027,8.0698,14975,0
2015-06-15,8.0698,8.0872,8.0698,8.0786,68270,0
2015-06-16,8.0786,8.1045,8.0698,8.0872,71636,0
2015-06-17,8.0786,8.0959,8.0698,8.0786,101249,0
2015-06-18,8.0786,8.0872,8.0698,8.0786,61888,0
2015-06-19,8.0698,8.1045,8.0613,8.1045,40407,0
2015-06-22,8.0959,8.1131,8.0786,8.0786,37154,0
2015-06-23,8.0786,8.1045,8.0698,8.0786,49388,0
2015-06-24,8.0786,8.0872,8.0356,8.0613,114367,0
2015-06-25,8.0528,8.0698,8.0442,8.0698,183448,0
2015-06-26,8.0698,8.0698,8.027,8.0613,269022,0
2015-06-29,8.0698,8.0698,8.0099,8.027,116456,0
2015-06-30,8.0613,8.0786,8.0356,8.0698,40217,0
2015-07-01,8.0959,8.0959,8.0442,8.0786,57124,0
2015-07-02,8.0698,8.1131,8.0698,8.1131,64208,0
2015-07-06,8.1217,8.1649,8.1045,8.1561,46212,0
2015-07-07,8.1735,8.1994,8.1389,8.1907,28213,0
2015-07-08,8.1735,8.234,8.1649,8.234,92306,0
2015-07-09,8.1907,8.2079,8.1823,8.2079,42495,0
2015-07-10,8.1994,8.1994,8.1561,8.1907,71523,0
2015-07-13,8.1648,8.1648,8.1387,8.1559,35922,0
2015-07-14,8.1734,8.1734,8.104,8.1214,62239,0
2015-07-15,8.1214,8.1559,8.104,8.1387,100945,0
2015-07-16,8.1387,8.1559,8.1214,8.1387,42851,0
2015-07-17,8.1301,8.1387,8.1127,8.1301,60403,0
2015-07-20,8.1127,8.1127,7.9308,7.9657,77844,0
2015-07-21,7.9482,8.0003,7.9482,8.0003,51856,0
2015-07-22,7.9917,8.0175,7.9917,8.0175,65946,0
2015-07-23,8.0262,8.0347,8.0089,8.0175,25407,0
2015-07-24,8.0089,8.0434,8.0089,8.0175,46315,0
2015-07-27,8.0175,8.0175,7.9744,7.9744,40079,0
2015-07-28,7.983,7.983,7.9482,7.957,25293,0
2015-07-29,7.983,8.0003,7.9482,7.9917,50817,0
2015-07-30,8.0003,8.0089,8.0003,8.0089,21017,0
2015-07-31,8.0347,8.0522,8.0175,8.0522,37304,0
2015-08-03,8.0347,8.0781,8.0347,8.0781,47805,0
2015-08-04,8.0694,8.0954,8.0694,8.0867,41926,0
2015-08-05,8.0867,8.104,8.0694,8.0694,42963,0
2015-08-06,8.0434,8.0867,8.0347,8.0781,97306,0
2015-08-07,8.0694,8.104,8.0522,8.0867,28298,0
2015-08-10,8.0954,8.104,8.0867,8.0867,20908,0
2015-08-11,8.0954,8.1475,8.0781,8.1214,48106,0
2015-08-12,8.104,8.1559,8.104,8.1559,68952,0
2015-08-13,8.1559,8.1823,8.1124,8.1124,32857,0
2015-08-14,8.1212,8.13,8.1212,8.1212,30327,0
2015-08-17,8.1386,8.1474,8.1124,8.13,34235,0
2015-08-18,8.1386,8.1559,8.13,8.1474,17234,0
2015-08-19,8.1386,8.1474,8.1212,8.1474,31822,0
2015-08-20,8.13,8.1474,8.1212,8.1212,35845,0
2015-08-21,8.1212,8.13,8.1124,8.1124,41703,0
2015-08-24,8.1038,8.1124,7.9733,7.9733,180027,0
2015-08-25,7.9821,8.0081,7.9733,7.9821,104084,0
2015-08-26,7.9995,8.069,7.9821,8.0254,69962,0
2015-08-27,8.0254,8.095,8.0081,8.0603,58820,0
2015-08-28,8.069,8.069,8.0169,8.0516,31132,0
2015-08-31,8.069,8.0864,8.0343,8.0776,36649,0
2015-09-01,8.0428,8.095,8.0254,8.0776,48250,0
2015-09-02,8.069,8.095,8.0603,8.0776,10684,0
2015-09-03,8.069,8.1386,8.069,8.13,33432,0
2015-09-04,8.095,8.2606,8.095,8.2171,82141,0
2015-09-08,8.1735,8.1735,8.13,8.1735,35384,0
2015-09-09,8.1735,8.2083,8.1735,8.1997,35958,0
2015-09-10,8.1997,8.2691,8.1909,8.2257,66307,0
2015-09-11,8.2257,8.2432,8.2257,8.2257,49938,0
2015-09-14,8.2345,8.2432,8.2257,8.2257,49367,0
2015-09-15,8.2345,8.2345,8.1646,8.1907,84679,0
2015-09-16,8.1996,8.1996,8.1646,8.1646,37138,0
2015-09-17,8.1821,8.2082,8.1381,8.1821,36625,0
2015-09-18,8.1381,8.1996,8.1295,8.1996,82506,0
2015-09-21,8.1996,8.2345,8.1821,8.2257,87880,0
2015-09-22,8.217,8.3132,8.217,8.2782,57938,0
2015-09-23,8.2782,8.3308,8.2345,8.2694,50981,0
2015-09-24,8.217,8.2957,8.217,8.2694,90799,0
2015-09-25,8.2869,8.3219,8.2782,8.2957,19655,0
2015-09-28,8.2957,8.3132,8.2432,8.2957,23413,0
2015-09-29,8.3132,8.3219,8.2869,8.2957,43654,0
2015-09-30,8.2957,8.3219,8.2869,8.2957,87762,0
2015-10-01,8.2957,8.3308,8.2957,8.3219,53940,0
2015-10-02,8.3394,8.3394,8.2782,8.3394,28113,0
2015-10-05,8.3836,8.3836,8.3132,8.3567,28550,0
2015-10-06,8.3483,8.4084,8.3394,8.3661,48453,0
2015-10-07,8.3567,8.3661,8.3045,8.3132,54396,0
2015-10-08,8.2782,8.3308,8.2782,8.3132,45599,0
2015-10-09,8.2957,8.3045,8.2608,8.2869,141245,0
2015-10-12,8.2957,8.2957,8.1295,8.1556,15027,0
2015-10-13,8.1646,8.3052,8.1646,8.3052,26483,0
2015-10-14,8.2966,8.3494,8.2966,8.3318,38191,0
2015-10-15,8.3052,8.3403,8.3052,8.3403,42397,0
2015-10-16,8.3142,8.3755,8.3052,8.3318,84337,0
2015-10-19,8.3403,8.3494,8.3228,8.3403,73860,0
2015-10-20,8.3403,8.3579,8.3052,8.3579,27633,0
2015-10-21,8.3579,8.3579,8.3403,8.3403,16934,0
2015-10-22,8.3579,8.3755,8.3228,8.3403,27393,0
2015-10-23,8.3403,8.3755,8.3318,8.3403,21711,0
2015-10-26,8.3403,8.3671,8.3228,8.3318,24209,0
2015-10-27,8.3228,8.3579,8.3228,8.3403,25232,0
2015-10-28,8.3579,8.3579,8.3403,8.3579,14892,0
2015-10-29,8.3579,8.3579,8.2877,8.3052,42626,0
2015-10-30,8.3318,8.3403,8.2613,8.2613,52741,0
2015-11-02,8.2613,8.3052,8.2437,8.2437,51359,0
2015-11-03,8.2701,8.2877,8.2701,8.2701,19663,0
2015-11-04,8.2877,8.2877,8.226,8.226,35923,0
2015-11-05,8.2525,8.2525,8.1734,8.1734,18410,0
2015-11-06,8.1734,8.2174,8.147,8.1823,36033,0
2015-11-09,8.1293,8.138,8.0765,8.094,52914,0
2015-11-10,8.0765,8.1646,8.0765,8.1204,30120,0
2015-11-11,8.147,8.1646,8.138,8.147,13186,0
2015-11-12,8.147,8.1912,8.1379,8.147,18766,0
2015-11-13,8.1379,8.2178,8.1379,8.1735,49631,0
2015-11-16,8.1912,8.2001,8.1557,8.1647,19895,0
2015-11-17,8.1647,8.1824,8.1379,8.1379,25551,0
2015-11-18,8.1379,8.1735,8.1379,8.1557,29620,0
2015-11-19,8.1824,8.1912,8.147,8.1647,43864,0
2015-11-20,8.1824,8.1824,8.1557,8.1647,19331,0
2015-11-23,8.1292,8.1912,8.1292,8.147,47706,0
2015-11-24,8.1647,8.1912,8.1547,8.1824,61143,0
2015-11-25,8.1824,8.1912,8.1647,8.1735,20686,0
2015-11-27,8.1647,8.1912,8.1647,8.1735,15828,0
2015-11-30,8.1912,8.2088,8.1647,8.1824,97336,0
2015-12-01,8.1735,8.2974,8.1735,8.2797,46245,0
2015-12-02,8.2442,8.2797,8.2354,8.2797,40017,0
2015-12-03,8.2531,8.262,8.1735,8.1735,25545,0
2015-12-04,8.1735,8.2265,8.1647,8.1824,27131,0
2015-12-07,8.1824,8.1824,8.1647,8.1735,37305,0
2015-12-08,8.1735,8.2088,8.1647,8.1735,31779,0
2015-12-09,8.2001,8.2088,8.1557,8.1824,42395,0
2015-12-10,8.1557,8.1912,8.1557,8.1824,107058,0
2015-12-11,8.2002,8.218,8.1646,8.1824,53071,0
2015-12-14,8.1555,8.1734,8.1377,8.1377,114408,0
2015-12-15,8.1555,8.1646,8.0578,8.1468,51494,0
2015-12-16,8.1468,8.1824,8.1468,8.1734,65665,0
2015-12-17,8.1913,8.218,8.1734,8.218,141561,0
2015-12-18,8.218,8.2624,8.218,8.2535,75561,0
2015-12-21,8.2535,8.2624,8.2268,8.2624,46662,0
2015-12-22,8.2624,8.2713,8.2357,8.2535,27982,0
2015-12-23,8.2446,8.2713,8.2446,8.2624,26875,0
2015-12-24,8.2713,8.2979,8.2624,8.2713,13173,0
2015-12-28,8.2979,8.3068,8.2446,8.2535,37430,0
2015-12-29,8.2535,8.2667,8.1734,8.1734,43592,0
2015-12-30,8.1646,8.2357,8.1469,8.1824,19352,0
2015-12-31,8.1021,8.1824,8.1021,8.1734,86531,0
2016-01-04,8.1468,8.209,8.1118,8.1824,25380,0
2016-01-05,8.209,8.2535,8.209,8.2446,23102,0
2016-01-06,8.2446,8.2713,8.2357,8.2446,25583,0
2016-01-07,8.2357,8.3157,8.1824,8.1824,56231,0
2016-01-08,8.218,8.2268,8.2002,8.2002,12256,0
2016-01-11,8.1824,8.209,8.1646,8.1913,43695,0
2016-01-12,8.2002,8.2268,8.1824,8.2002,96819,0
2016-01-13,8.227,8.2359,8.2106,8.227,64510,0
2016-01-14,8.2091,8.3074,8.2091,8.2806,69029,0
2016-01-15,8.2717,8.2717,8.1912,8.1912,29176,0
2016-01-19,8.1645,8.2181,8.1645,8.2002,31982,0
2016-01-20,8.1823,8.1912,8.1554,8.1554,58811,0
2016-01-21,8.1374,8.1953,8.1374,8.1733,44632,0
2016-01-22,8.1823,8.227,8.1733,8.1823,28961,0
2016-01-25,8.1912,8.2002,8.1733,8.1912,22218,0
2016-01-26,8.2091,8.2538,8.1824,8.227,24018,0
2016-01-27,8.2002,8.2318,8.1823,8.2002,22016,0
2016-01-28,8.1823,8.1912,8.1679,8.1912,42934,0
2016-01-29,8.2626,8.2769,8.227,8.2626,47335,0
2016-02-01,8.2359,8.3254,8.2181,8.2985,37880,0
2016-02-02,8.2717,8.2985,8.2538,8.2626,31514,0
2016-02-03,8.2806,8.3254,8.2626,8.3074,33707,0
2016-02-04,8.2985,8.3539,8.2985,8.3433,40283,0
2016-02-05,8.3522,8.4772,8.2895,8.4772,258099,0
2016-02-08,8.4149,8.4252,8.3879,8.4058,19227,0
2016-02-09,8.3791,8.4237,8.3612,8.4237,29513,0
2016-02-10,8.397,8.4507,8.397,8.4328,15379,0
2016-02-11,8.4328,8.4595,8.4165,8.4328,37194,0
2016-02-12,8.3788,8.3788,8.3248,8.3418,36609,0
2016-02-16,8.3068,8.3068,8.2707,8.2913,18551,0
2016-02-17,8.2799,8.3248,8.2619,8.3248,24737,0
2016-02-18,8.2977,8.3068,8.2652,8.3068,15201,0
2016-02-19,8.2888,8.2888,8.2619,8.2707,26510,0
2016-02-22,8.2527,8.3068,8.2527,8.2707,38704,0
2016-02-23,8.2619,8.2707,8.2348,8.2707,37807,0
2016-02-24,8.2799,8.3157,8.2707,8.2888,19813,0
2016-02-25,8.2977,8.3428,8.2888,8.2977,77286,0
2016-02-26,8.2619,8.302,8.2619,8.2977,21830,0
2016-02-29,8.3157,8.3248,8.2799,8.3068,27895,0
2016-03-01,8.2799,8.3337,8.2707,8.3157,46805,0
2016-03-02,8.2888,8.3968,8.2707,8.3248,152986,0
2016-03-03,8.3248,8.3696,8.3068,8.3428,39271,0
2016-03-04,8.3248,8.3968,8.3248,8.3876,73754,0
2016-03-07,8.3157,8.3517,8.3157,8.3337,39490,0
2016-03-08,8.3337,8.3695,8.3337,8.3517,24088,0
2016-03-09,8.3517,8.4148,8.3517,8.3876,15311,0
2016-03-10,8.3876,8.4148,8.3157,8.3608,63592,0
2016-03-11,8.3697,8.4151,8.3697,8.4059,25714,0
2016-03-14,8.424,8.4351,8.3789,8.424,53495,0
2016-03-15,8.4329,8.4329,8.3878,8.3878,14035,0
2016-03-16,8.3878,8.451,8.3697,8.3878,39308,0
2016-03-17,8.397,8.4779,8.397,8.4779,24319,0
2016-03-18,8.451,8.4779,8.4419,8.4599,42169,0
2016-03-21,8.451,8.4871,8.4419,8.4871,28467,0
2016-03-22,8.4329,8.4871,8.4329,8.4691,15479,0
2016-03-23,8.4779,8.4779,8.4419,8.4599,36505,0
2016-03-24,8.4691,8.4959,8.451,8.4871,23137,0
2016-03-28,8.4871,8.5503,8.4779,8.5503,34818,0
2016-03-29,8.5595,8.5595,8.5052,8.5523,20094,0
2016-03-30,8.5414,8.6227,8.5414,8.6227,37096,0
2016-03-31,8.6227,8.7038,8.6046,8.6948,50015,0
2016-04-01,8.6137,8.7225,8.6137,8.7131,34989,0
2016-04-04,8.7131,8.7319,8.6855,8.7038,23258,0
2016-04-05,8.7038,8.7399,8.6948,8.7319,17806,0
2016-04-06,8.7131,8.7493,8.6948,8.7399,24122,0
2016-04-07,8.7038,8.7399,8.7038,8.7319,16465,0
2016-04-08,8.7493,8.7674,8.7225,8.7399,20098,0
2016-04-11,8.7583,8.7753,8.7399,8.753,35484,0
2016-04-12,8.7583,8.7674,8.7319,8.7583,16171,0
2016-04-13,8.7493,8.7849,8.6765,8.6765,25214,0
2016-04-14,8.6948,8.7399,8.6765,8.6855,13869,0
2016-04-15,8.7131,8.7583,8.6855,8.7225,23720,0
2016-04-18,8.613,8.6948,8.613,8.6765,35300,0
2016-04-19,8.6765,8.7225,8.6765,8.7225,25595,0
2016-04-20,8.7131,8.7225,8.6765,8.7038,22653,0
2016-04-21,8.6765,8.7038,8.6673,8.6785,12004,0
2016-04-22,8.6765,8.7493,8.6765,8.6948,23998,0
2016-04-25,8.6765,8.7319,8.6765,8.7319,13066,0
2016-04-26,8.7319,8.7399,8.6855,8.7038,24930,0
2016-04-27,8.7038,8.7319,8.6958,8.7225,18398,0
2016-04-28,8.7319,8.7583,8.7225,8.7225,29458,0
2016-04-29,8.7493,8.7493,8.6765,8.7225,61468,0
2016-05-02,8.7225,8.7583,8.7131,8.7399,24535,0
2016-05-03,8.6765,8.7131,8.6673,8.7038,18991,0
2016-05-04,8.7225,8.7319,8.6855,8.6948,30141,0
2016-05-05,8.6855,8.7038,8.6855,8.6948,15142,0
2016-05-06,8.6855,8.7583,8.6855,8.7399,10393,0
2016-05-09,8.7493,8.7938,8.7038,8.7938,39916,0
2016-05-10,8.7938,8.859,8.7849,8.859,33964,0
2016-05-11,8.8492,8.859,8.8034,8.859,75442,0
2016-05-12,8.859,8.8811,8.8492,8.859,287058,0
2016-05-13,8.8682,8.8768,8.8403,8.859,24587,0
2016-05-16,8.8768,8.8768,8.7938,8.8034,37595,0
2016-05-17,8.812,8.8306,8.7849,8.7849,20299,0
2016-05-18,8.7938,8.7967,8.6755,8.7215,32766,0
2016-05-19,8.7215,8.7215,8.5658,8.6475,45706,0
2016-05-20,8.6207,8.6938,8.5933,8.6845,42423,0
2016-05-23,8.6755,8.7122,8.639,8.7121,11251,0
2016-05-24,8.6938,8.7573,8.6938,8.7484,64762,0
2016-05-25,8.7389,8.8034,8.7389,8.7573,21104,0
2016-05-26,8.7573,8.7753,8.7399,8.7573,20587,0
2016-05-27,8.7753,8.886,8.7753,8.886,27311,0
2016-05-31,8.9044,8.9044,8.7753,8.7849,49668,0
2016-06-01,8.7573,8.8954,8.7573,8.8034,49023,0
2016-06-02,8.8403,8.9044,8.8363,8.8682,25746,0
2016-06-03,8.886,8.886,8.859,8.8759,23257,0
2016-06-06,8.8954,8.913,8.812,8.8954,24388,0
2016-06-07,8.8306,8.8954,8.8306,8.8768,31591,0
2016-06-08,8.8682,8.8768,8.8403,8.859,25219,0
2016-06-09,8.886,8.9044,8.8306,8.8403,34629,0
2016-06-10,8.859,8.8831,8.8217,8.8217,28677,0
2016-06-13,8.859,8.886,8.859,8.859,17639,0
2016-06-14,8.8217,8.886,8.8217,8.8403,14607,0
2016-06-15,8.8682,8.8682,8.8403,8.859,14154,0
2016-06-16,8.859,8.9044,8.859,8.886,18020,0
2016-06-17,8.859,8.9138,8.8425,8.9044,25982,0
2016-06-20,8.886,8.9232,8.859,8.859,51719,0
2016-06-21,8.9044,8.9324,8.7849,8.8403,42129,0
2016-06-22,8.8492,8.8492,8.7753,8.8217,76500,0
2016-06-23,8.8306,8.8768,8.8217,8.8217,12463,0
2016-06-24,8.812,8.8682,8.812,8.8492,29072,0
2016-06-27,8.9232,8.9232,8.8158,8.8682,63693,0
2016-06-28,8.859,8.9232,8.859,8.8954,35039,0
2016-06-29,8.9044,8.941,8.8954,8.941,32265,0
2016-06-30,8.9589,8.9778,8.9138,8.9324,46658,0
2016-07-01,8.9324,8.9589,8.9044,8.9044,38863,0
2016-07-05,8.9044,8.9299,8.886,8.886,53112,0
2016-07-06,8.9138,8.941,8.886,8.941,29619,0
2016-07-07,8.9044,8.9682,8.886,8.9589,25006,0
2016-07-08,9.0788,9.1064,9.0326,9.0967,35719,0
2016-07-11,9.0788,9.0967,9.0503,9.0884,23799,0
2016-07-12,9.0419,9.0569,9.0155,9.0258,44435,0
2016-07-13,9.0884,9.0884,9.0059,9.0155,39879,0
2016-07-14,8.9966,9.0239,8.8111,8.8111,61931,0
2016-07-15,8.8393,8.9035,8.8297,8.9035,22417,0
2016-07-18,8.8759,8.9316,8.8582,8.9316,36490,0
2016-07-19,8.9223,9.0059,8.9223,9.0059,17997,0
2016-07-20,8.987,8.9966,8.9778,8.9778,24109,0
2016-07-21,8.987,8.9966,8.9223,8.9401,18842,0
2016-07-22,8.9589,8.9778,8.913,8.941,36251,0
2016-07-25,8.9503,8.987,8.9035,8.913,30640,0
2016-07-26,8.9503,8.9503,8.8673,8.885,90450,0
2016-07-27,8.9035,8.9589,8.885,8.9223,25978,0
2016-07-28,8.9778,9.0419,8.9682,9.0335,39653,0
2016-07-29,9.0419,9.0788,8.9691,9.0693,28369,0
2016-08-01,9.0788,9.1064,9.0059,9.1064,80329,0
2016-08-02,9.0884,9.0884,9.0239,9.0429,25773,0
2016-08-03,9.0503,9.0503,9.0288,9.0503,19495,0
2016-08-04,9.0693,9.0967,9.0326,9.0666,18764,0
2016-08-05,9.0326,9.0788,9.0326,9.0693,7750,0
2016-08-08,9.0597,9.0597,9.0326,9.0597,73347,0
2016-08-09,9.0503,9.0503,9.0326,9.0429,15809,0
2016-08-10,9.0503,9.0693,9.0326,9.0419,26516,0
2016-08-11,9.0788,9.0884,9.0587,9.0693,36477,0
2016-08-12,9.0693,9.0788,9.0597,9.0693,72596,0
2016-08-15,9.0693,9.0967,9.0693,9.0884,57605,0
2016-08-16,9.0884,9.0884,9.0239,9.0438,139832,0
2016-08-17,9.0239,9.0597,9.0239,9.0419,12653,0
2016-08-18,9.0419,9.0693,9.0419,9.0512,42301,0
2016-08-19,9.0503,9.0503,9.0239,9.0419,18258,0
2016-08-22,9.0503,9.0503,8.9778,9.0326,28826,0
2016-08-23,9.0155,9.0468,8.987,9.0316,142297,0
2016-08-24,9.0239,9.0326,9.0059,9.0185,68562,0
2016-08-25,9.0059,9.0239,8.9966,9.0059,65467,0
2016-08-26,9.0419,9.0419,8.987,8.987,46641,0
2016-08-29,9.0059,9.0239,8.9966,9.0155,28288,0
2016-08-30,9.0155,9.0155,8.9836,9.0155,36409,0
2016-08-31,9.0239,9.0239,8.987,9.0155,38848,0
2016-09-01,9.0059,9.0239,9.0059,9.0059,30388,0
2016-09-02,9.0155,9.0316,8.9966,8.9966,28465,0
2016-09-06,8.9682,9.0155,8.9682,8.9778,43442,0
2016-09-07,8.987,9.0967,8.9778,9.0597,22878,0
2016-09-08,9.0597,9.0788,8.9966,9.0788,22301,0
2016-09-09,9.0503,9.0503,8.9682,9.0059,49616,0
2016-09-12,9.0059,9.0059,8.875,8.9589,34232,0
2016-09-13,8.9309,8.9929,8.9026,8.9121,56535,0
2016-09-14,8.8936,8.9589,8.8936,8.9494,17814,0
2016-09-15,8.9682,8.9682,8.875,8.9242,56585,0
2016-09-16,8.9309,8.9589,8.9138,8.9332,31234,0
2016-09-19,8.9401,8.9682,8.9121,8.9401,21472,0
2016-09-20,8.9682,8.987,8.9401,8.987,19529,0
2016-09-21,8.987,9.0326,8.9691,9.0326,22758,0
2016-09-22,9.0512,9.0512,9.0155,9.0239,15230,0
2016-09-23,9.0326,9.0326,8.9309,8.9682,42765,0
2016-09-26,8.9778,9.0155,8.9026,8.987,47769,0
2016-09-27,9.0798,9.0798,8.9682,9.0155,39966,0
2016-09-28,9.0239,9.0409,8.9778,9.0409,42090,0
2016-09-29,9.0326,9.136,9.0239,9.1073,51445,0
2016-09-30,9.136,9.1552,9.0768,9.1073,96946,0
2016-10-03,9.0607,9.1073,9.0326,9.0384,53378,0
2016-10-04,9.0419,9.0419,8.9966,8.9966,36174,0
2016-10-05,9.0239,9.0239,8.9494,8.9682,24841,0
2016-10-06,8.9401,8.9845,8.8841,8.9494,35997,0
2016-10-07,8.9778,8.9778,8.9401,8.9682,24789,0
2016-10-10,8.987,8.987,8.9401,8.9401,6540,0
2016-10-11,8.9494,8.9682,8.9494,8.9589,16602,0
2016-10-12,8.9589,8.9589,8.9223,8.9309,18105,0
2016-10-13,8.9213,8.9269,8.8747,8.8747,15802,0
2016-10-14,8.8838,8.8838,8.7899,8.8179,69896,0
2016-10-17,8.7996,8.8086,8.762,8.8086,60764,0
2016-10-18,8.762,8.7899,8.5371,8.7899,130808,0
2016-10-19,8.7528,8.8274,8.7528,8.8274,87621,0
2016-10-20,8.8183,8.8462,8.762,8.8274,87903,0
2016-10-21,8.7808,8.8371,8.762,8.8371,76802,0
2016-10-24,8.8086,8.8371,8.8086,8.8273,25564,0
2016-10-25,8.7996,8.8559,8.7374,8.8371,26084,0
2016-10-26,8.8371,8.865,8.8183,8.8462,22985,0
2016-10-27,8.8559,8.8559,8.7432,8.8086,66679,0
2016-10-28,8.7899,8.8274,8.7528,8.8274,30746,0
2016-10-31,8.8462,8.8559,8.8274,8.8462,15087,0
2016-11-01,8.8371,8.8747,8.8144,8.8747,40400,0
2016-11-02,8.865,8.865,8.8183,8.851,66719,0
2016-11-03,8.8371,8.8371,8.8086,8.8274,12830,0
2016-11-04,8.762,8.8274,8.762,8.8274,111721,0
2016-11-07,8.7899,8.8352,8.7899,8.8183,50451,0
2016-11-08,8.8274,8.8442,8.7899,8.8086,44054,0
2016-11-09,8.762,8.7712,8.7432,8.762,41212,0
2016-11-10,8.7242,8.7392,8.6773,8.715,115809,0
2016-11-11,8.6489,8.7152,8.6489,8.7054,77402,0
2016-11-14,8.715,8.715,8.63,8.63,62670,0
2016-11-15,8.6489,8.6961,8.5736,8.5736,36148,0
2016-11-16,8.5736,8.6676,8.5736,8.6584,36420,0
2016-11-17,8.6676,8.6676,8.63,8.6395,49004,0
2016-11-18,8.6584,8.6676,8.6395,8.6584,42026,0
2016-11-21,8.6395,8.6773,8.6395,8.6676,39209,0
2016-11-22,8.6489,8.6865,8.6489,8.6773,43236,0
2016-11-23,8.6489,8.6865,8.6489,8.6584,41551,0
2016-11-25,8.6584,8.7054,8.6584,8.6962,20060,0
2016-11-28,8.6489,8.7054,8.6489,8.6962,33572,0
2016-11-29,8.6773,8.7242,8.6773,8.7242,24413,0
2016-11-30,8.7713,8.7841,8.6489,8.6584,85096,0
2016-12-01,8.6489,8.6658,8.6207,8.6207,108696,0
2016-12-02,8.63,8.6431,8.5746,8.6207,117930,0
2016-12-05,8.583,8.6336,8.583,8.6207,24794,0
2016-12-06,8.6207,8.6489,8.6111,8.6489,41332,0
2016-12-07,8.6395,8.6962,8.63,8.6774,39203,0
2016-12-08,8.6962,8.6962,8.6584,8.6676,40999,0
2016-12-09,8.6676,8.6962,8.6676,8.6865,66608,0
2016-12-12,8.6395,8.6962,8.6395,8.6584,53989,0
2016-12-13,8.7153,8.7246,8.5921,8.7246,67155,0
2016-12-14,8.6867,8.7342,8.6867,8.7057,96299,0
2016-12-15,8.6774,8.6867,8.6677,8.6867,51325,0
2016-12-16,8.6867,8.7436,8.6814,8.7342,48855,0
2016-12-19,8.7436,8.7626,8.7153,8.7532,40120,0
2016-12-20,8.6867,8.7209,8.6677,8.6774,21405,0
2016-12-21,8.6774,8.7626,8.6774,8.7626,60053,0
2016-12-22,8.7246,8.8098,8.7246,8.8005,61064,0
2016-12-23,8.8098,8.8478,8.8005,8.8468,29438,0
2016-12-27,8.8385,8.8667,8.8385,8.8575,53484,0
2016-12-28,8.8575,8.8954,8.8575,8.8954,52894,0
2016-12-29,8.8857,8.9328,8.8857,8.9236,73834,0
2016-12-30,8.9518,8.9525,8.9329,8.9426,132755,0
2017-01-03,8.9518,8.9615,8.8954,8.9615,20702,0
2017-01-04,8.9329,8.9615,8.9236,8.9236,39051,0
2017-01-05,8.9329,8.9329,8.8667,8.8667,34049,0
2017-01-06,8.8575,8.8799,8.8575,8.8575,7363,0
2017-01-09,8.8667,8.8954,8.8667,8.8953,31144,0
2017-01-10,8.9046,8.9426,8.9046,8.9141,21676,0
2017-01-11,8.9141,8.9518,8.9141,8.9236,20164,0
2017-01-12,8.9236,8.952,8.9045,8.9045,22371,0
2017-01-13,8.9236,8.952,8.9045,8.9045,36651,0
2017-01-17,8.9236,8.9692,8.914,8.914,30445,0
2017-01-18,8.933,8.933,8.8855,8.8952,67293,0
2017-01-19,8.9236,8.9369,8.8762,8.9045,36961,0
2017-01-20,8.8952,8.933,8.8855,8.914,88578,0
2017-01-23,8.952,8.9617,8.914,8.914,34195,0
2017-01-24,8.9236,8.976,8.9236,8.9236,45840,0
2017-01-25,8.933,8.9427,8.914,8.9236,47859,0
2017-01-26,8.9427,8.9617,8.9236,8.952,29343,0
2017-01-27,8.9427,8.9598,8.9236,8.933,35364,0
2017-01-30,8.933,8.9427,8.9045,8.9045,35978,0
2017-01-31,8.9045,8.9998,8.9045,8.933,39636,0
2017-02-01,8.9236,8.9617,8.9236,8.9427,37284,0
2017-02-02,8.9711,8.9808,8.914,8.914,19686,0
2017-02-03,8.914,8.9427,8.9045,8.933,16466,0
2017-02-06,8.9427,8.9427,8.914,8.9427,8983,0
2017-02-07,8.9427,8.952,8.9045,8.952,53594,0
2017-02-08,8.9427,8.9617,8.9331,8.952,49398,0
2017-02-09,8.933,8.9617,8.933,8.9427,27578,0
2017-02-10,8.952,8.9617,8.9427,8.952,20518,0
2017-02-13,8.9712,8.9712,8.9426,8.9426,20284,0
2017-02-14,8.9426,8.9618,8.9378,8.9426,44069,0
2017-02-15,8.9618,8.981,8.9426,8.952,35819,0
2017-02-16,8.9618,8.9618,8.9426,8.9426,24011,0
2017-02-17,8.8949,8.981,8.8949,8.9426,35248,0
2017-02-21,8.9618,8.9703,8.9138,8.9426,37044,0
2017-02-22,8.9329,8.9573,8.9043,8.9138,13564,0
2017-02-23,8.9329,9.0002,8.9138,8.9234,29910,0
2017-02-24,8.9329,8.981,8.9329,8.9618,24530,0
2017-02-27,8.952,8.981,8.952,8.981,42114,0
2017-02-28,9.0002,9.0192,8.9043,8.9329,101906,0
2017-03-01,8.952,8.9618,8.9234,8.9426,29566,0
2017-03-02,8.9426,8.9426,8.9329,8.9329,17494,0
2017-03-03,8.9329,8.9384,8.8851,8.9138,31941,0
2017-03-06,8.9426,8.9426,8.8758,8.8949,55850,0
2017-03-07,8.8851,8.8853,8.866,8.866,43132,0
2017-03-08,8.8949,8.8949,8.8375,8.8468,26677,0
2017-03-09,8.8566,8.866,8.7703,8.7798,44853,0
2017-03-10,8.799,8.8084,8.7798,8.799,20860,0
2017-03-13,8.799,8.8183,8.7893,8.8085,24573,0
2017-03-14,8.799,8.799,8.7604,8.7604,11619,0
2017-03-15,8.7604,8.8667,8.7604,8.8376,31599,0
2017-03-16,8.8278,8.8569,8.8278,8.8471,15327,0
2017-03-17,8.8471,8.8569,8.8278,8.8376,20074,0
2017-03-20,8.8278,8.8709,8.8278,8.8569,16418,0
2017-03-21,8.8471,8.8569,8.7701,8.799,27262,0
2017-03-22,8.7797,8.8663,8.7797,8.8569,26127,0
2017-03-23,8.8663,8.9048,8.8663,8.9048,36677,0
2017-03-24,8.8954,8.9336,8.8856,8.8856,42019,0
2017-03-27,8.8376,8.9336,8.8376,8.8856,23986,0
2017-03-28,8.9336,8.9336,8.8856,8.9048,33249,0
2017-03-29,8.8856,8.9003,8.8471,8.8856,28442,0
2017-03-30,8.8954,8.8954,8.8376,8.8663,43168,0
2017-03-31,8.8663,8.8954,8.8183,8.8663,51759,0
2017-04-03,8.8569,8.9048,8.7892,8.8762,65236,0
2017-04-04,8.8856,8.9241,8.8856,8.9048,35517,0
2017-04-05,8.8954,8.8955,8.8376,8.8954,43834,0
2017-04-06,8.8762,8.899,8.8663,8.8663,15943,0
2017-04-07,8.8762,8.8934,8.8569,8.8856,28371,0
2017-04-10,8.8762,8.9144,8.8762,8.9144,20769,0
2017-04-11,8.9336,8.9336,8.8954,8.9048,14701,0
2017-04-12,8.9242,8.9242,8.8953,8.9048,23371,0
2017-04-13,8.9436,9.021,8.9436,9.0114,85543,0
2017-04-17,8.9824,9.0008,8.9436,8.9532,62005,0
2017-04-18,8.9532,9.0114,8.9532,8.9726,14485,0
2017-04-19,8.9824,9.0018,8.9726,9.0018,13037,0
2017-04-20,8.992,9.0018,8.9574,9.0018,72386,0
2017-04-21,9.0307,9.0307,8.992,9.0307,13784,0
2017-04-24,9.0791,9.0791,8.9145,8.992,95663,0
2017-04-25,8.963,9.0018,8.963,8.9726,54715,0
2017-04-26,8.9726,8.9726,8.963,8.9726,15235,0
2017-04-27,8.9532,8.963,8.9532,8.9532,17993,0
2017-04-28,8.992,8.992,8.963,8.9726,14054,0
2017-05-01,8.9338,9.0018,8.9338,8.9726,43242,0
2017-05-02,8.9824,8.992,8.9727,8.992,25820,0
2017-05-03,9.0018,9.0018,8.9824,9.0018,20686,0
2017-05-04,8.992,8.992,8.9145,8.9436,34374,0
2017-05-05,8.9145,8.9338,8.9145,8.9242,27506,0
2017-05-08,8.9242,8.9338,8.9242,8.9338,23645,0
2017-05-09,8.9436,8.9532,8.9242,8.9338,26777,0
2017-05-10,8.9338,8.9532,8.9048,8.9048,29815,0
2017-05-11,8.9048,8.9633,8.9048,8.9633,24871,0
2017-05-12,8.9438,8.9535,8.9243,8.9438,20471,0
2017-05-15,8.9243,8.9535,8.9243,8.9535,13463,0
2017-05-16,8.9243,8.9633,8.9243,8.9633,18601,0
2017-05-17,8.9535,8.973,8.9438,8.9438,25841,0
2017-05-18,8.9633,8.973,8.9535,8.973,17983,0
2017-05-19,8.9633,9.0606,8.9535,9.0023,35897,0
2017-05-22,9.0023,9.0508,8.9828,9.0508,51976,0
2017-05-23,9.0023,9.0411,8.9828,8.9828,13630,0
2017-05-24,8.9828,9.0217,8.9822,9.012,14599,0
2017-05-25,8.9925,9.0217,8.973,8.973,41261,0
2017-05-26,8.973,9.0411,8.973,9.0411,15593,0
2017-05-30,9.0313,9.0411,9.0023,9.0217,29892,0
2017-05-31,9.0217,9.0508,8.973,9.0508,47258,0
2017-06-01,9.0313,9.0508,8.9925,8.9925,22659,0
2017-06-02,8.9925,9.0217,8.984,8.9925,42100,0
2017-06-05,8.973,9.012,8.973,8.9925,34307,0
2017-06-06,8.9828,9.012,8.9828,9.0023,31956,0
2017-06-07,8.9925,9.0313,8.9925,9.0023,54860,0
2017-06-08,8.9925,9.012,8.9828,8.9925,108326,0
2017-06-09,8.9828,9.0023,8.973,8.9925,25839,0
2017-06-12,8.9828,9.0217,8.9828,9.0217,34397,0
2017-06-13,9.0217,9.0803,9.0119,9.0706,53989,0
2017-06-14,9.0706,9.0902,9.051,9.0706,37186,0
2017-06-15,9.051,9.0803,9.0314,9.051,16801,0
2017-06-16,9.051,9.0608,9.0412,9.0608,37269,0
2017-06-19,9.051,9.0902,9.051,9.0803,51863,0
2017-06-20,9.0999,9.0999,9.0608,9.0803,44031,0
2017-06-21,9.0706,9.1098,9.0217,9.0217,76747,0
2017-06-22,9.0217,9.0999,9.0217,9.0412,43243,0
2017-06-23,9.0314,9.0576,9.0217,9.0576,22470,0
2017-06-26,9.0608,9.0608,9.0217,9.056,32912,0
2017-06-27,9.051,9.0706,9.0217,9.0314,26872,0
2017-06-28,9.0608,9.0608,9.0217,9.0608,22612,0
2017-06-29,9.051,9.051,8.9826,8.9826,23444,0
2017-06-30,9.0412,9.051,8.9826,8.9923,34999,0
2017-07-03,9.0022,9.0119,8.9923,9.0022,22997,0
2017-07-05,9.0119,9.0119,8.9923,9.0119,23279,0
2017-07-06,8.9727,8.9923,8.9238,8.9238,59450,0
2017-07-07,8.9141,8.9531,8.9141,8.9531,56750,0
2017-07-10,8.963,8.9923,8.9434,8.9923,42671,0
2017-07-11,8.9923,9.0022,8.9806,8.9826,29564,0
2017-07-12,9.0022,9.0314,8.9826,9.0119,31628,0
2017-07-13,9.0119,9.0512,9.0036,9.0315,30050,0
2017-07-14,9.0414,9.0414,9.0218,9.0414,9286,0
2017-07-17,9.0315,9.0512,9.0021,9.0021,29959,0
2017-07-18,9.0218,9.0709,9.0119,9.0709,18508,0
2017-07-19,9.0414,9.0807,9.0414,9.0709,30245,0
2017-07-20,9.0414,9.0709,9.0315,9.0414,19686,0
2017-07-21,9.0709,9.0709,9.0414,9.0709,20338,0
2017-07-24,9.0709,9.0709,9.0315,9.0414,29413,0
2017-07-25,9.0512,9.0709,9.0315,9.0611,28813,0
2017-07-26,9.0709,9.1004,9.0414,9.0906,30481,0
2017-07-27,9.1004,9.1005,9.0807,9.0906,17402,0
2017-07-28,9.1004,9.1004,9.0719,9.0906,11419,0
2017-07-31,9.0807,9.1103,9.063,9.1103,28469,0
2017-08-01,9.1201,9.1594,9.1004,9.1594,46048,0
2017-08-02,9.1594,9.1594,9.0807,9.0906,19642,0
2017-08-03,9.0807,9.1063,9.0766,9.1063,8358,0
2017-08-04,9.0801,9.1103,9.0801,9.1103,13228,0
2017-08-07,9.1201,9.1496,9.1103,9.1398,39175,0
2017-08-08,9.1398,9.1398,9.1103,9.1201,15985,0
2017-08-09,9.1201,9.1791,9.1004,9.1103,42650,0
2017-08-10,9.1004,9.1004,9.0021,9.0315,49845,0
2017-08-11,8.8535,9.0613,8.8535,9.0217,45311,0
2017-08-14,9.0217,9.1107,9.0217,9.1107,70173,0
2017-08-15,9.1008,9.1008,9.0613,9.0909,38799,0
2017-08-16,9.1107,9.1206,9.0513,9.1206,77304,0
2017-08-17,9.1107,9.1404,9.0613,9.0711,29270,0
2017-08-18,9.081,9.1008,9.0663,9.1008,25924,0
2017-08-21,9.1008,9.1008,9.0711,9.1008,34014,0
2017-08-22,9.1008,9.1404,9.0941,9.1206,42324,0
2017-08-23,9.1206,9.1305,9.0712,9.1305,32307,0
2017-08-24,9.0909,9.1404,9.0909,9.1107,27743,0
2017-08-25,9.1107,9.1305,9.1107,9.1206,124196,0
2017-08-28,9.1305,9.1601,9.1206,9.1503,95219,0
2017-08-29,9.1601,9.1601,9.1404,9.1503,27141,0
2017-08-30,9.1503,9.1799,9.1404,9.1799,45888,0
2017-08-31,9.1799,9.1799,9.1107,9.1799,54400,0
2017-09-01,9.1899,9.1899,9.1503,9.1503,51696,0
2017-09-05,9.1701,9.1799,9.1503,9.1799,50343,0
2017-09-06,9.1701,9.1799,9.1107,9.1107,47659,0
2017-09-07,9.1305,9.2096,9.1305,9.2096,32007,0
2017-09-08,9.1799,9.2073,9.1799,9.1899,37479,0
2017-09-11,9.1997,9.2096,9.1404,9.1899,43818,0
2017-09-12,9.1899,9.1997,9.1558,9.1799,25304,0
2017-09-13,9.1701,9.1997,9.1601,9.1997,18879,0
2017-09-14,9.2296,9.2297,9.1798,9.1898,31328,0
2017-09-15,9.2196,9.2196,9.1898,9.1898,45099,0
2017-09-18,9.1898,9.2097,9.1898,9.2097,41625,0
2017-09-19,9.1997,9.2196,9.1798,9.2196,30699,0
2017-09-20,9.2196,9.2296,9.1898,9.2097,131578,0
2017-09-21,9.2296,9.2296,9.1898,9.2097,65422,0
2017-09-22,9.2196,9.2196,9.0903,9.1301,137125,0
2017-09-25,9.1401,9.159,9.1301,9.1401,61774,0
2017-09-26,9.15,9.1688,9.15,9.1599,33434,0
2017-09-27,9.15,9.1599,9.1401,9.15,87924,0
2017-09-28,9.1401,9.1798,9.1301,9.1798,41535,0
2017-09-29,9.1898,9.1997,9.15,9.1898,30236,0
2017-10-02,9.1997,9.1997,9.1401,9.1788,33919,0
2017-10-03,9.1699,9.1898,9.1401,9.1599,44661,0
2017-10-04,9.15,9.1699,9.1401,9.1598,32353,0
2017-10-05,9.1699,9.1798,9.1301,9.1798,73157,0
2017-10-06,9.1699,9.1699,9.145,9.1599,40073,0
2017-10-09,9.1699,9.1997,9.1599,9.1699,51235,0
2017-10-10,9.1699,9.1883,9.1301,9.15,43727,0
2017-10-11,9.15,9.1798,9.1301,9.15,37329,0
2017-10-12,9.1301,9.15,9.1301,9.15,14412,0
2017-10-13,9.17,9.173,9.0772,9.17,49455,0
2017-10-16,9.13,9.17,9.13,9.14,37336,0
2017-10-17,9.16,9.16,9.09,9.14,73604,0
2017-10-18,9.14,9.15,9.103,9.15,24432,0
2017-10-19,9.12,9.15,9.1,9.1,44495,0
2017-10-20,9.11,9.12,9.08,9.12,29057,0
2017-10-23,9.11,9.14,9.1048,9.12,19938,0
2017-10-24,9.13,9.15,9.1,9.13,32913,0
2017-10-25,9.12,9.13,9.11,9.12,30855,0
2017-10-26,9.11,9.12,9.11,9.11,14813,0
2017-10-27,9.12,9.13,9.09,9.09,13998,0
2017-10-30,9.121,9.14,9.121,9.14,15692,0
2017-10-31,9.1317,9.16,9.13,9.14,34441,0
2017-11-01,9.13,9.2,9.13,9.14,101970,0
2017-11-02,9.15,9.16,9.13,9.15,43124,0
2017-11-03,9.15,9.164,9.13,9.15,91705,0
2017-11-06,9.15,9.16,9.15,9.15,27062,0
2017-11-07,9.16,9.17,9.14,9.15,12270,0
2017-11-08,9.15,9.1599,9.11,9.12,86106,0
2017-11-09,9.12,9.14,9.03,9.08,79813,0
2017-11-10,9.06,9.0899,9.0101,9.06,43192,0
