Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3984,7.3984,7.3459,7.3873,26015,0
2005-02-28,7.4163,7.4452,7.34,7.3582,44396,0
2005-03-01,7.335,7.335,7.2606,7.2606,75260,0
2005-03-02,7.2606,7.3111,7.2371,7.3111,50114,0
2005-03-03,7.2546,7.2896,7.2492,7.2844,31041,0
2005-03-04,7.2896,7.3873,7.2723,7.2723,52201,0
2005-03-07,7.2659,7.335,7.2659,7.2951,25493,0
2005-03-08,7.2896,7.3873,7.2896,7.3759,29654,0
2005-03-09,7.3759,7.4101,7.335,7.3582,45430,0
2005-03-10,7.335,7.3816,7.2136,7.2659,70058,0
2005-03-11,7.2723,7.34,7.2659,7.335,35550,0
2005-03-14,7.352,7.3637,7.2659,7.3637,41795,0
2005-03-15,7.3582,7.3582,7.2546,7.2659,23243,0
2005-03-16,7.2606,7.3058,7.2136,7.2136,27746,0
2005-03-17,7.1849,7.225,7.1849,7.1849,27746,0
2005-03-18,7.2136,7.225,7.1628,7.1628,12832,0
2005-03-21,7.1501,7.1501,7.0121,7.0475,46128,0
2005-03-22,7.0065,7.1156,7.0065,7.0698,35715,0
2005-03-23,7.0526,7.0746,6.9663,6.9663,33463,0
2005-03-24,6.9488,7.0865,6.6782,6.9663,188155,0
2005-03-28,7.0247,7.0247,6.7989,6.8398,38152,0
2005-03-29,6.8218,6.8277,6.7239,6.7239,19603,0
2005-03-30,6.7063,6.8733,6.7063,6.8733,29654,0
2005-03-31,6.8674,6.9319,6.8674,6.9258,11794,0
2005-04-01,6.9142,6.9828,6.9079,6.9828,21850,0
2005-04-04,6.9598,6.9598,6.9079,6.9079,17518,0
2005-04-05,6.9079,6.9828,6.9079,6.9079,20293,0
2005-04-06,6.9079,6.9319,6.8103,6.8103,23934,0
2005-04-07,6.8218,6.9258,6.7815,6.8043,31213,0
2005-04-08,6.8043,6.8559,6.8043,6.8277,19603,0
2005-04-11,6.7582,6.8334,6.7582,6.7931,22717,0
2005-04-12,6.8161,6.8277,6.7931,6.8277,11275,0
2005-04-13,6.7989,6.8218,6.7931,6.8218,11106,0
2005-04-14,6.8277,6.8447,6.8161,6.8218,36587,0
2005-04-15,6.8043,6.8334,6.7815,6.7876,15089,0
2005-04-18,6.8043,6.9079,6.8043,6.8506,45957,0
2005-04-19,6.8334,6.9258,6.8334,6.9258,18552,0
2005-04-20,6.9598,7.0804,6.8791,7.029,34862,0
2005-04-21,7.0358,7.0746,7.0003,7.0698,33463,0
2005-04-22,7.0746,7.0804,7.0358,7.0358,21506,0
2005-04-25,7.0698,7.0746,7.029,7.029,27224,0
2005-04-26,7.029,7.0588,6.8791,6.8791,27400,0
2005-04-27,6.8043,6.9549,6.8043,6.9549,5726,0
2005-04-28,6.9488,6.9768,6.9258,6.9768,12832,0
2005-04-29,6.9828,7.0475,6.9598,7.018,15606,0
2005-05-02,6.9947,7.0475,6.9947,7.0475,10231,0
2005-05-03,7.0588,7.0804,7.0358,7.0698,25150,0
2005-05-04,7.0642,7.1093,7.0588,7.0588,19252,0
2005-05-05,7.0588,7.0588,7.0475,7.0588,11620,0
2005-05-06,7.0475,7.0865,7.0358,7.0358,10231,0
2005-05-09,7.0358,7.0588,7.029,7.0588,14570,0
2005-05-10,7.0358,7.0475,7.0358,7.0358,20985,0
2005-05-11,7.0358,7.1093,7.0358,7.0925,19252,0
2005-05-12,7.0865,7.0978,7.0588,7.0865,16471,0
2005-05-13,7.0588,7.0865,7.0588,7.0865,28087,0
2005-05-16,7.0746,7.1037,7.0588,7.0804,29478,0
2005-05-17,7.0746,7.0804,7.0475,7.0526,13349,0
2005-05-18,7.0475,7.0588,7.0358,7.0475,24279,0
2005-05-19,7.0475,7.0865,7.0358,7.0746,21850,0
2005-05-20,7.0358,7.0642,7.0358,7.0475,13698,0
2005-05-23,6.9598,7.0065,6.8447,6.8791,33463,0
2005-05-24,6.8791,6.9319,6.7931,6.8043,43004,0
2005-05-25,6.8103,6.8334,6.7761,6.8277,25839,0
2005-05-26,6.8334,6.8398,6.7815,6.8334,33646,0
2005-05-27,6.8398,6.9828,6.8334,6.9828,49597,0
2005-05-31,6.9142,6.9142,6.8398,6.8506,31564,0
2005-06-01,6.8506,6.8506,6.8103,6.8334,32081,0
2005-06-02,6.8043,6.8559,6.8043,6.8559,26872,0
2005-06-03,6.8161,7.0865,6.8103,7.0065,130931,0
2005-06-06,6.9828,7.0865,6.8791,6.9026,95897,0
2005-06-07,6.8559,6.8733,6.7815,6.7931,54971,0
2005-06-08,6.8506,6.8506,6.7294,6.7989,48560,0
2005-06-09,6.8043,6.8334,6.7989,6.8334,6416,0
2005-06-10,6.8277,6.8791,6.8043,6.8447,22375,0
2005-06-13,6.8398,6.8615,6.7294,6.7294,30861,0
2005-06-14,6.7761,6.7815,6.7178,6.7582,28087,0
2005-06-15,6.7294,6.8277,6.7178,6.8043,24622,0
2005-06-16,6.7761,6.8398,6.7761,6.8398,15606,0
2005-06-17,6.7931,6.9663,6.7761,6.9206,65026,0
2005-06-20,7.0247,7.0247,6.9206,6.9598,61208,0
2005-06-21,6.9828,6.9828,6.9206,6.9598,27400,0
2005-06-22,6.9319,6.9488,6.9206,6.9206,15256,0
2005-06-23,6.9598,6.9598,6.9206,6.9319,5033,0
2005-06-24,6.9598,6.9768,6.9319,6.9663,15439,0
2005-06-27,6.9319,6.9319,6.7989,6.8334,49597,0
2005-06-28,6.7815,6.8043,6.7239,6.7698,23582,0
2005-06-29,6.7294,6.7414,6.6717,6.7294,37973,0
2005-06-30,6.7414,6.7876,6.6894,6.7876,15089,0
2005-07-01,6.7989,6.7989,6.6949,6.7239,19252,0
2005-07-05,6.6894,6.7815,6.6894,6.7063,16471,0
2005-07-06,6.7063,6.7414,6.6546,6.7008,24622,0
2005-07-07,6.6319,6.7063,6.6086,6.6662,31390,0
2005-07-08,6.6487,6.6662,6.5798,6.5854,24108,0
2005-07-11,6.6319,6.6717,6.6319,6.6601,18213,0
2005-07-12,6.6717,6.6717,6.6254,6.6546,70400,0
2005-07-13,6.6717,6.7468,6.6717,6.6782,31564,0
2005-07-14,6.6894,6.7063,6.6546,6.7008,38152,0
2005-07-15,6.6662,6.7178,6.6601,6.6717,26708,0
2005-07-18,6.6717,6.6833,6.6319,6.6371,41269,0
2005-07-19,6.6371,6.7063,6.6371,6.6894,19603,0
2005-07-20,6.6894,6.7527,6.6833,6.7527,35212,0
2005-07-21,6.7698,6.7931,6.6782,6.7063,66412,0
2005-07-22,6.6782,6.8277,6.6782,6.7989,43350,0
2005-07-25,6.7468,6.7931,6.7294,6.7294,29478,0
2005-07-26,6.7582,6.7815,6.6949,6.7178,20459,0
2005-07-27,6.6949,6.7989,6.6949,6.7698,14916,0
2005-07-28,6.7527,6.8161,6.7527,6.8161,31041,0
2005-07-29,6.8161,6.8161,6.7414,6.7582,34514,0
2005-08-01,6.7527,6.7761,6.7294,6.7294,15439,0
2005-08-02,6.7468,6.7468,6.5911,6.6717,224923,0
2005-08-03,6.6546,6.7178,6.6546,6.7178,34160,0
2005-08-04,6.6894,6.7468,6.6782,6.7468,31910,0
2005-08-05,6.7294,6.7989,6.7123,6.7989,23243,0
2005-08-08,6.7815,6.7931,6.7063,6.7178,21160,0
2005-08-09,6.6833,6.7815,6.6717,6.7063,57228,0
2005-08-10,6.6782,6.7063,6.6782,6.7008,50636,0
2005-08-11,6.7294,6.7989,6.7063,6.7989,29306,0
2005-08-12,6.7294,6.7989,6.7178,6.7989,56888,0
2005-08-15,6.7815,6.8334,6.7582,6.7698,45606,0
2005-08-16,6.7761,6.8334,6.7761,6.8161,30692,0
2005-08-17,6.8398,6.8398,6.7178,6.7698,23243,0
2005-08-18,6.7582,6.8043,6.7582,6.7582,19073,0
2005-08-19,6.7698,6.7931,6.7353,6.7353,17342,0
2005-08-22,6.7353,6.8043,6.7294,6.7582,28965,0
2005-08-23,6.7931,6.8218,6.7414,6.7468,13349,0
2005-08-24,6.7815,6.8334,6.7815,6.8277,9538,0
2005-08-25,6.8103,6.8398,6.7582,6.8398,16989,0
2005-08-26,6.8043,6.8506,6.8043,6.8506,6071,0
2005-08-29,6.8398,6.8398,6.7582,6.7876,20985,0
2005-08-30,6.7468,6.8506,6.7294,6.7468,38497,0
2005-08-31,6.7178,6.7989,6.7008,6.7353,32770,0
2005-09-01,6.7468,6.8733,6.7353,6.8733,48560,0
2005-09-02,6.8559,6.9374,6.8277,6.8791,36411,0
2005-09-06,6.8559,6.9598,6.8559,6.9319,27056,0
2005-09-07,6.9319,7.0065,6.9319,7.0065,20293,0
2005-09-08,6.9663,6.9663,6.9258,6.9374,24279,0
2005-09-09,6.9488,7.029,6.9374,7.0065,32770,0
2005-09-12,7.0065,7.0065,6.9598,6.9663,27573,0
2005-09-13,7.0065,7.018,6.9663,6.9828,15950,0
2005-09-14,6.9717,7.0358,6.9717,6.9884,51853,0
2005-09-15,6.9828,7.029,6.9768,7.0065,19945,0
2005-09-16,7.0065,7.029,6.9884,7.0247,16128,0
2005-09-19,7.0003,7.029,6.9884,7.029,26872,0
2005-09-20,7.029,7.0475,6.9947,6.9947,23582,0
2005-09-21,6.9947,7.029,6.9828,7.0065,19419,0
2005-09-22,6.9947,7.0475,6.9884,6.9947,11969,0
2005-09-23,6.9947,7.029,6.9598,6.9598,47344,0
2005-09-26,6.9598,6.9828,6.8334,6.8334,27400,0
2005-09-27,6.8043,6.8398,6.7294,6.8398,25318,0
2005-09-28,6.8334,6.8791,6.8334,6.8791,17342,0
2005-09-29,6.8559,6.8559,6.6662,6.7698,59132,0
2005-09-30,6.7989,6.7989,6.7582,6.7931,34514,0
2005-10-03,6.7815,6.7815,6.7063,6.7123,26181,0
2005-10-04,6.7063,6.7353,6.7063,6.7123,8499,0
2005-10-05,6.7123,6.7698,6.7123,6.7239,25839,0
2005-10-06,6.7815,6.7989,6.7815,6.7931,39367,0
2005-10-07,6.7931,6.8334,6.7931,6.8043,12313,0
2005-10-10,6.8103,6.8103,6.7642,6.7876,15950,0
2005-10-11,6.7815,6.7815,6.6894,6.7527,22375,0
2005-10-12,6.7294,6.7294,6.6717,6.7178,31213,0
2005-10-13,6.6662,6.7294,6.6487,6.7294,129020,0
2005-10-14,6.7178,6.8043,6.7178,6.7989,27056,0
2005-10-17,6.7178,6.7414,6.6782,6.7178,38674,0
2005-10-18,6.6894,6.7178,6.6782,6.7008,16989,0
2005-10-19,6.6717,6.7178,6.6546,6.7178,43350,0
2005-10-20,6.6782,6.6782,6.6319,6.6319,45266,0
2005-10-21,6.6782,6.6894,6.6205,6.6319,27746,0
2005-10-24,6.6319,6.6782,6.6086,6.6086,46652,0
2005-10-25,6.6141,6.6319,6.5911,6.5911,24108,0
2005-10-26,6.6319,6.6371,6.5911,6.597,23243,0
2005-10-27,6.6025,6.6546,6.5911,6.5911,31213,0
2005-10-28,6.5854,6.6717,6.5854,6.6025,72489,0
2005-10-31,6.6319,6.6319,6.6025,6.6025,7460,0
2005-11-01,6.6025,6.6487,6.5911,6.6254,47513,0
2005-11-02,6.597,6.6431,6.5911,6.5911,18900,0
2005-11-03,6.5911,6.6025,6.5798,6.6025,27400,0
2005-11-04,6.5911,6.6205,6.5911,6.5911,20811,0
2005-11-07,6.5911,6.5911,6.5565,6.5623,30342,0
2005-11-08,6.5623,6.5623,6.4759,6.5276,40925,0
2005-11-09,6.5798,6.5798,6.3258,6.3719,60346,0
2005-11-10,6.3775,6.4528,6.349,6.4356,47513,0
2005-11-11,6.4413,6.4413,6.3374,6.3662,24622,0
2005-11-14,6.349,6.4818,6.349,6.4818,24801,0
2005-11-15,6.4238,6.7294,6.4185,6.6025,77168,0
2005-11-16,6.4759,6.5911,6.47,6.539,44396,0
2005-11-17,6.5276,6.5276,6.4238,6.4644,66936,0
2005-11-18,6.4356,6.4644,6.3719,6.4008,62949,0
2005-11-21,6.3954,6.4644,6.349,6.4356,42486,0
2005-11-22,6.4238,6.5159,6.4238,6.5159,32081,0
2005-11-23,6.5276,6.5737,6.4759,6.5737,22375,0
2005-11-25,6.5565,6.5565,6.4874,6.4874,3988,0
2005-11-28,6.4874,6.5221,6.4874,6.5106,27746,0
2005-11-29,6.5106,6.5276,6.4874,6.4874,20113,0
2005-11-30,6.4818,6.4874,6.4818,6.4818,51853,0
2005-12-01,6.4818,6.5221,6.4818,6.4818,80978,0
2005-12-02,6.4818,6.5506,6.4759,6.5106,63639,0
2005-12-05,6.5159,6.5159,6.4528,6.4759,26708,0
2005-12-06,6.4818,6.5106,6.4356,6.4356,42658,0
2005-12-07,6.4528,6.5506,6.4238,6.5046,31735,0
2005-12-08,6.5046,6.5276,6.47,6.5221,15089,0
2005-12-09,6.5221,6.5798,6.5046,6.5046,18900,0
2005-12-12,6.5046,6.5682,6.4528,6.4818,98330,0
2005-12-13,6.5159,6.6319,6.5106,6.6205,65551,0
2005-12-14,6.6025,6.7063,6.6025,6.6141,93992,0
2005-12-15,6.6205,6.6782,6.5798,6.5854,61736,0
2005-12-16,6.6086,6.6601,6.6086,6.6205,24108,0
2005-12-19,6.6205,6.6717,6.5798,6.6025,73532,0
2005-12-20,6.6025,6.6546,6.5046,6.539,32949,0
2005-12-21,6.4644,6.6546,6.4528,6.5911,122943,0
2005-12-22,6.5911,6.7008,6.5276,6.6717,51681,0
2005-12-23,6.6601,6.6717,6.5911,6.6371,23417,0
2005-12-27,6.6546,6.6894,6.6319,6.6546,55501,0
2005-12-28,6.6782,6.7294,6.6254,6.6782,58267,0
2005-12-29,6.6601,6.6833,6.597,6.6254,34862,0
2005-12-30,6.5737,6.6487,6.5159,6.6487,83419,0
2006-01-03,6.6371,6.6949,6.5737,6.6782,164393,0
2006-01-04,6.6833,6.7008,6.6717,6.6833,162490,0
2006-01-05,6.6833,6.7008,6.6546,6.7008,63986,0
2006-01-06,6.6833,6.7353,6.6833,6.7294,58961,0
2006-01-09,6.7178,6.7414,6.7123,6.7239,23754,0
2006-01-10,6.6894,6.7294,6.6894,6.7294,34160,0
2006-01-11,6.7294,6.7468,6.7294,6.7414,15439,0
2006-01-12,6.7294,6.7468,6.6782,6.7008,47687,0
2006-01-13,6.7414,6.7468,6.7178,6.7414,80283,0
2006-01-17,6.7414,6.8043,6.7353,6.7876,129707,0
2006-01-18,6.8043,6.8043,6.7815,6.7815,27056,0
2006-01-19,6.7698,6.7815,6.7294,6.7642,26528,0
2006-01-20,6.7642,6.7761,6.7294,6.7527,15439,0
2006-01-23,6.7698,6.8334,6.7698,6.8218,35715,0
2006-01-24,6.8218,6.8447,6.8103,6.8277,31041,0
2006-01-25,6.8334,6.8398,6.7876,6.7876,36411,0
2006-01-26,6.7876,6.8103,6.7876,6.7876,19252,0
2006-01-27,6.7989,6.8161,6.7527,6.7815,46991,0
2006-01-30,6.8559,6.8559,6.7527,6.7642,43695,0
2006-01-31,6.7815,6.8103,6.7761,6.7815,26181,0
2006-02-01,6.7876,6.8103,6.7761,6.8103,26872,0
2006-02-02,6.7761,6.8043,6.7008,6.8043,35899,0
2006-02-03,6.7815,6.7815,6.7008,6.7815,16300,0
2006-02-06,6.7527,6.8447,6.7414,6.8043,41269,0
2006-02-07,6.7642,6.7876,6.7527,6.7527,31041,0
2006-02-08,6.7527,6.7527,6.7063,6.7063,18900,0
2006-02-09,6.7063,6.7468,6.6894,6.7294,12484,0
2006-02-10,6.7353,6.7468,6.6833,6.7414,14215,0
2006-02-13,6.7414,6.7761,6.6487,6.7294,77001,0
2006-02-14,6.7008,6.7008,6.6025,6.6205,48725,0
2006-02-15,6.6205,6.6717,6.6086,6.6717,24279,0
2006-02-16,6.6371,6.8043,6.6254,6.7931,95373,0
2006-02-17,6.7294,6.7815,6.6782,6.7294,48380,0
2006-02-21,6.7527,6.7527,6.7123,6.7178,23582,0
2006-02-22,6.7063,6.7294,6.6833,6.7239,30522,0
2006-02-23,6.7008,6.7178,6.6782,6.7178,44916,0
2006-02-24,6.6371,6.7294,6.6371,6.6782,26015,0
2006-02-27,6.6782,6.7468,6.6662,6.7008,16300,0
2006-02-28,6.7294,6.7414,6.6487,6.7414,84625,0
2006-03-01,6.7468,6.7468,6.6546,6.6949,62082,0
2006-03-02,6.6894,6.7239,6.6601,6.7239,50812,0
2006-03-03,6.6894,6.7294,6.6662,6.7178,63473,0
2006-03-06,6.7008,6.7008,6.6371,6.6662,45957,0
2006-03-07,6.6662,6.6662,6.5336,6.5336,54971,0
2006-03-08,6.5159,6.6141,6.4991,6.5737,40573,0
2006-03-09,6.5449,6.6254,6.5449,6.597,20985,0
2006-03-10,6.6141,6.6371,6.5449,6.5623,22717,0
2006-03-13,6.5623,6.6487,6.5623,6.5737,30342,0
2006-03-14,6.5623,6.6662,6.5623,6.6431,53581,0
2006-03-15,6.6662,6.7178,6.6487,6.6487,21850,0
2006-03-16,6.6487,6.7008,6.6371,6.6717,36067,0
2006-03-17,6.6717,6.7353,6.6717,6.7178,32081,0
2006-03-20,6.7414,6.7468,6.7123,6.7178,24279,0
2006-03-21,6.6894,6.7178,6.6782,6.6833,23582,0
2006-03-22,6.7063,6.7178,6.6833,6.7008,13523,0
2006-03-23,6.7063,6.7063,6.6662,6.6949,29134,0
2006-03-24,6.6782,6.7414,6.6782,6.7008,41620,0
2006-03-27,6.6487,6.6894,6.6487,6.6662,12313,0
2006-03-28,6.6319,6.6371,6.5911,6.597,109951,0
2006-03-29,6.597,6.597,6.5046,6.5737,93643,0
2006-03-30,6.5449,6.5682,6.4413,6.4759,121392,0
2006-03-31,6.5221,6.5682,6.4584,6.4874,48560,0
2006-04-03,6.4528,6.5159,6.4528,6.4528,29478,0
2006-04-04,6.4528,6.5221,6.4528,6.5159,110459,0
2006-04-05,6.4931,6.5221,6.4644,6.5221,59484,0
2006-04-06,6.5106,6.5221,6.4818,6.5221,66251,0
2006-04-07,6.5276,6.5276,6.4759,6.5159,43350,0
2006-04-10,6.4818,6.5159,6.4818,6.4931,23060,0
2006-04-11,6.47,6.6833,6.47,6.5565,91218,0
2006-04-12,6.5565,6.6431,6.5221,6.5221,56888,0
2006-04-13,6.5046,6.5221,6.4931,6.4931,28781,0
2006-04-17,6.4931,6.5565,6.4931,6.4931,32261,0
2006-04-18,6.4931,6.5449,6.4931,6.5046,109590,0
2006-04-19,6.4991,6.5854,6.4991,6.5276,49251,0
2006-04-20,6.5221,6.5737,6.5221,6.5449,25666,0
2006-04-21,6.6086,6.6086,6.5046,6.597,45780,0
2006-04-24,6.6086,6.6141,6.5506,6.597,18731,0
2006-04-25,6.5854,6.6782,6.5854,6.6782,58792,0
2006-04-26,6.6254,6.6894,6.6254,6.6717,60172,0
2006-04-27,6.6601,6.6894,6.597,6.6487,24801,0
2006-04-28,6.6717,6.7527,6.6205,6.7527,68494,0
2006-05-01,6.7527,6.8161,6.7527,6.7876,57918,0
2006-05-02,6.7989,6.8103,6.6949,6.7178,62254,0
2006-05-03,6.7294,6.7876,6.6717,6.6949,33117,0
2006-05-04,6.6487,6.8218,6.6254,6.7642,49251,0
2006-05-05,6.7642,6.8161,6.7527,6.7761,31390,0
2006-05-08,6.8334,6.8848,6.7989,6.8218,285788,0
2006-05-09,6.8334,6.8848,6.8161,6.8733,142890,0
2006-05-10,6.8733,6.9079,6.8447,6.8904,202202,0
2006-05-11,6.8559,6.9079,6.7582,6.7582,35378,0
2006-05-12,6.7931,6.9079,6.7931,6.8848,40573,0
2006-05-15,6.8848,6.8848,6.8447,6.8848,36248,0
2006-05-16,6.8848,6.9079,6.8447,6.8559,16646,0
2006-05-17,6.9079,6.9488,6.7815,6.7876,46816,0
2006-05-18,6.7815,6.8218,6.7527,6.7761,28620,0
2006-05-19,6.7642,6.7876,6.7353,6.7642,14570,0
2006-05-22,6.7815,6.7931,6.7294,6.7353,18552,0
2006-05-23,6.6717,6.7527,6.6601,6.7123,23243,0
2006-05-24,6.7063,6.7239,6.6371,6.6833,38497,0
2006-05-25,6.6546,6.6833,6.6254,6.6833,28265,0
2006-05-26,6.6717,6.7414,6.6717,6.6949,35715,0
2006-05-30,6.6782,6.7294,6.6371,6.6371,28965,0
2006-05-31,6.7008,6.7008,6.6254,6.6546,27573,0
2006-06-01,6.6487,6.7008,6.6431,6.6487,26015,0
2006-06-02,6.6782,6.7063,6.6782,6.6833,21506,0
2006-06-05,6.7063,6.7063,6.5565,6.597,43525,0
2006-06-06,6.597,6.6141,6.5854,6.5854,31390,0
2006-06-07,6.5798,6.6371,6.5737,6.6086,23582,0
2006-06-08,6.6371,6.6431,6.47,6.5737,42138,0
2006-06-09,6.5221,6.6254,6.5221,6.5623,36587,0
2006-06-12,6.5565,6.5911,6.5221,6.5276,7804,0
2006-06-13,6.5449,6.5682,6.4931,6.5221,34160,0
2006-06-14,6.4931,6.5565,6.4931,6.5336,16300,0
2006-06-15,6.5449,6.6141,6.4931,6.6141,26708,0
2006-06-16,6.6141,6.6833,6.5449,6.5449,22717,0
2006-06-19,6.5449,6.5506,6.4991,6.4991,23934,0
2006-06-20,6.4991,6.5336,6.47,6.5106,25839,0
2006-06-21,6.5221,6.5737,6.4931,6.5221,35715,0
2006-06-22,6.5221,6.5449,6.4759,6.5336,21160,0
2006-06-23,6.4931,6.6205,6.47,6.5506,19945,0
2006-06-26,6.5565,6.6205,6.539,6.597,39534,0
2006-06-27,6.5682,6.5737,6.4931,6.5449,28441,0
2006-06-28,6.4931,6.5221,6.4759,6.4991,12313,0
2006-06-29,6.4991,6.6141,6.4991,6.5623,15606,0
2006-06-30,6.597,6.6086,6.5336,6.5506,20459,0
2006-07-03,6.5854,6.6254,6.5506,6.5682,6071,0
2006-07-05,6.5737,6.5737,6.5506,6.5623,6588,0
2006-07-06,6.5159,6.597,6.5159,6.5854,10231,0
2006-07-07,6.5565,6.6254,6.5565,6.6141,10231,0
2006-07-10,6.597,6.6254,6.5506,6.5737,21850,0
2006-07-11,6.5854,6.5911,6.5449,6.5737,10231,0
2006-07-12,6.5506,6.597,6.5449,6.5854,12484,0
2006-07-13,6.597,6.6546,6.5623,6.5911,5552,0
2006-07-14,6.597,6.597,6.5737,6.5737,15256,0
2006-07-17,6.6086,6.6546,6.5854,6.6371,23582,0
2006-07-18,6.6205,6.6254,6.5854,6.5854,12132,0
2006-07-19,6.5854,6.6205,6.5565,6.5737,17173,0
2006-07-20,6.5737,6.597,6.5737,6.597,3811,0
2006-07-21,6.5798,6.6717,6.5798,6.6205,30342,0
2006-07-24,6.597,6.6487,6.5911,6.6025,21506,0
2006-07-25,6.597,6.6254,6.5854,6.6254,41097,0
2006-07-26,6.6431,6.6431,6.6086,6.6319,16824,0
2006-07-27,6.6319,6.6833,6.6205,6.6371,16824,0
2006-07-28,6.5565,6.6949,6.5565,6.6487,56888,0
2006-07-31,6.6782,6.6782,6.6487,6.6717,21330,0
2006-08-01,6.6601,6.6782,6.6601,6.6782,9362,0
2006-08-02,6.6894,6.7008,6.6141,6.6254,35550,0
2006-08-03,6.6319,6.7008,6.6205,6.6833,23243,0
2006-08-04,6.7527,6.7527,6.7008,6.7008,22717,0
2006-08-07,6.7008,6.8334,6.6487,6.6782,34686,0
2006-08-08,6.6782,6.8398,6.6782,6.7698,29306,0
2006-08-09,6.7582,6.7582,6.6949,6.7414,16300,0
2006-08-10,6.7008,6.7876,6.6833,6.7876,31564,0
2006-08-11,6.7527,6.7761,6.7123,6.7294,12665,0
2006-08-14,6.7761,6.7815,6.7008,6.7123,25839,0
2006-08-15,6.7008,6.7761,6.7008,6.7527,8499,0
2006-08-16,6.7294,6.7931,6.7294,6.7698,7460,0
2006-08-17,6.7527,6.8043,6.7353,6.7815,19603,0
2006-08-18,6.8043,6.8277,6.7698,6.8043,9362,0
2006-08-21,6.8043,6.8277,6.7876,6.8161,30002,0
2006-08-22,6.8447,6.8447,6.7698,6.7876,19419,0
2006-08-23,6.7815,6.8043,6.7815,6.8043,9889,0
2006-08-24,6.7931,6.8398,6.7876,6.8161,26872,0
2006-08-25,6.8334,6.8334,6.7931,6.7931,17863,0
2006-08-28,6.8218,6.8334,6.7761,6.7876,25318,0
2006-08-29,6.7353,6.8218,6.7294,6.8043,29478,0
2006-08-30,6.8334,6.8334,6.7353,6.7468,23243,0
2006-08-31,6.7468,6.7761,6.7294,6.7414,28965,0
2006-09-01,6.7468,6.7468,6.7063,6.7178,9716,0
2006-09-05,6.7123,6.7414,6.6782,6.7008,43004,0
2006-09-06,6.7008,6.7353,6.6782,6.6949,8151,0
2006-09-07,6.6894,6.7239,6.6833,6.7123,22551,0
2006-09-08,6.7008,6.7123,6.5449,6.6254,56011,0
2006-09-11,6.6254,6.6782,6.5506,6.6319,47172,0
2006-09-12,6.6319,6.6319,6.5506,6.597,34514,0
2006-09-13,6.6319,6.6662,6.6254,6.6601,15256,0
2006-09-14,6.6782,6.6782,6.6546,6.6782,19419,0
2006-09-15,6.6717,6.6894,6.6319,6.6782,21506,0
2006-09-18,6.6371,6.7527,6.6254,6.7239,39019,0
2006-09-19,6.7527,6.7582,6.7008,6.7527,93643,0
2006-09-20,6.7527,6.7527,6.7353,6.7468,21330,0
2006-09-21,6.7468,6.8043,6.7468,6.7527,24622,0
2006-09-22,6.7931,6.8043,6.7761,6.8043,12665,0
2006-09-25,6.7815,6.9079,6.7353,6.7815,45780,0
2006-09-26,6.7527,6.8043,6.7414,6.7527,18900,0
2006-09-27,6.7468,6.8043,6.7294,6.7294,32770,0
2006-09-28,6.7294,6.7815,6.7008,6.7178,17518,0
2006-09-29,6.6894,6.7876,6.6894,6.7353,17518,0
2006-10-02,6.7931,6.7931,6.7527,6.7876,20985,0
2006-10-03,6.7876,6.7989,6.7063,6.7063,44568,0
2006-10-04,6.7414,6.7815,6.7008,6.7008,26872,0
2006-10-05,6.6949,6.7642,6.6782,6.7642,17863,0
2006-10-06,6.7294,6.7642,6.7294,6.7527,5200,0
2006-10-09,6.6894,6.8161,6.6894,6.7815,45266,0
2006-10-10,6.7815,6.7815,6.7414,6.7414,16300,0
2006-10-11,6.7642,6.7815,6.7414,6.7414,29828,0
2006-10-12,6.7414,6.7931,6.7414,6.7698,10058,0
2006-10-13,6.7582,6.7582,6.6319,6.6833,27056,0
2006-10-16,6.7008,6.7642,6.6833,6.7239,45606,0
2006-10-17,6.7123,6.7582,6.7008,6.7582,11106,0
2006-10-18,6.7123,6.7698,6.7123,6.7698,21850,0
2006-10-19,6.7698,6.7698,6.7178,6.7294,19768,0
2006-10-20,6.7178,6.7294,6.6894,6.7123,30861,0
2006-10-23,6.7294,6.7698,6.7294,6.7294,4169,0
2006-10-24,6.7294,6.7989,6.7008,6.7414,31735,0
2006-10-25,6.7414,6.7527,6.7414,6.7414,11441,0
2006-10-26,6.7527,6.7989,6.7353,6.7815,20293,0
2006-10-27,6.7582,6.7761,6.7414,6.7468,27746,0
2006-10-30,6.7582,6.7989,6.7414,6.7642,40749,0
2006-10-31,6.7353,6.7815,6.7353,6.7642,16128,0
2006-11-01,6.7698,6.7876,6.7582,6.7761,24108,0
2006-11-02,6.7761,6.7815,6.7642,6.7642,36937,0
2006-11-03,6.7582,6.7642,6.7353,6.7353,26362,0
2006-11-06,6.7178,6.7468,6.7123,6.7178,30692,0
2006-11-07,6.7294,6.7761,6.7178,6.7353,35212,0
2006-11-08,6.7353,6.8218,6.7178,6.7582,44221,0
2006-11-09,6.7414,6.7931,6.7414,6.7698,40925,0
2006-11-10,6.7698,6.7989,6.7353,6.7353,9362,0
2006-11-13,6.7353,6.7698,6.7353,6.7698,7117,0
2006-11-14,6.7582,6.8559,6.7582,6.8161,41097,0
2006-11-15,6.8043,6.8733,6.7931,6.8398,67985,0
2006-11-16,6.8277,6.8277,6.7931,6.7931,20459,0
2006-11-17,6.8103,6.8447,6.7989,6.8277,46303,0
2006-11-20,6.8043,6.8398,6.7989,6.8398,40412,0
2006-11-21,6.8043,6.8398,6.7989,6.8334,25493,0
2006-11-22,6.8506,6.8848,6.8447,6.8615,45430,0
2006-11-24,6.8674,6.9947,6.8674,6.9549,127807,0
2006-11-27,7.018,7.029,6.9319,7.029,63817,0
2006-11-28,7.0417,7.0417,6.9432,6.9488,44743,0
2006-11-29,6.9598,7.0417,6.9598,6.9663,38674,0
2006-11-30,6.9663,7.0642,6.9663,7.0003,94512,0
2006-12-01,6.9432,7.0925,6.9432,7.0417,85843,0
2006-12-04,7.0642,7.1156,7.0358,7.0642,25839,0
2006-12-05,7.0804,7.0925,7.0358,7.0358,25493,0
2006-12-06,7.0642,7.0925,6.9884,7.0121,60695,0
2006-12-07,6.9947,7.029,6.9884,7.0003,14916,0
2006-12-08,6.9947,7.0746,6.9884,7.0065,17863,0
2006-12-11,7.018,7.018,6.9432,7.0003,40054,0
2006-12-12,6.9768,7.0526,6.9432,7.0526,27573,0
2006-12-13,7.0121,7.0475,6.9374,6.9947,49251,0
2006-12-14,7.0065,7.0526,6.9432,6.9768,29306,0
2006-12-15,7.0417,7.0417,6.8904,6.9142,29654,0
2006-12-18,6.9374,7.0121,6.9258,6.9768,30173,0
2006-12-19,6.9828,7.0121,6.9319,6.9319,20639,0
2006-12-20,6.9079,6.9432,6.8904,6.8904,20639,0
2006-12-21,6.8904,6.9374,6.8334,6.8506,43350,0
2006-12-22,6.8733,6.9432,6.8733,6.8791,20811,0
2006-12-26,6.8904,6.9768,6.8904,6.9598,19419,0
2006-12-27,6.9717,6.9828,6.9258,6.9319,29654,0
2006-12-28,6.9598,7.0121,6.9374,6.9828,23060,0
2006-12-29,6.9768,7.0065,6.9432,6.9488,8325,0
2007-01-03,6.9079,6.9079,6.8334,6.8733,39884,0
2007-01-04,6.8733,6.9488,6.7931,6.8043,29828,0
2007-01-05,6.7642,6.8043,6.7353,6.7582,30861,0
2007-01-08,6.7989,6.8615,6.7698,6.8447,31390,0
2007-01-09,6.8559,6.8733,6.8161,6.8733,21160,0
2007-01-10,6.8559,6.8674,6.8161,6.8334,15950,0
2007-01-11,6.8043,6.8791,6.8043,6.8559,17863,0
2007-01-12,6.8733,6.8733,6.8398,6.8398,7978,0
2007-01-16,6.8043,6.8962,6.7815,6.8334,19252,0
2007-01-17,6.8334,6.8506,6.8043,6.8277,26528,0
2007-01-18,6.8559,6.8674,6.7527,6.7815,26015,0
2007-01-19,6.7876,6.8398,6.7876,6.8043,18900,0
2007-01-22,6.8334,6.8334,6.7815,6.7876,28087,0
2007-01-23,6.7642,6.8161,6.7642,6.8161,43184,0
2007-01-24,6.8161,6.8559,6.7642,6.8277,30861,0
2007-01-25,6.8334,6.8334,6.7815,6.7931,22200,0
2007-01-26,6.8043,6.8043,6.7876,6.7876,16300,0
2007-01-29,6.7527,6.7876,6.7414,6.7582,40925,0
2007-01-30,6.7527,6.8674,6.7527,6.8334,47344,0
2007-01-31,6.8043,6.8791,6.7815,6.8559,12832,0
2007-02-01,6.8043,6.8848,6.7582,6.8043,30861,0
2007-02-02,6.8398,6.8398,6.7815,6.8398,23754,0
2007-02-05,6.8733,6.8791,6.8398,6.8398,44396,0
2007-02-06,6.8161,6.8791,6.8161,6.8447,26015,0
2007-02-07,6.8506,6.8506,6.7876,6.8334,31041,0
2007-02-08,6.8043,6.8848,6.7931,6.8848,28441,0
2007-02-09,6.8559,6.8848,6.8277,6.8398,24801,0
2007-02-12,6.8398,6.8848,6.7876,6.8733,33463,0
2007-02-13,6.8791,6.8848,6.8218,6.8398,22375,0
2007-02-14,6.8398,6.8848,6.7876,6.8334,74205,0
2007-02-15,6.8334,6.8791,6.8218,6.8398,21160,0
2007-02-16,6.8674,6.8733,6.8334,6.8398,40749,0
2007-02-20,6.8398,6.8733,6.8043,6.8103,21330,0
2007-02-21,6.8398,6.8559,6.7876,6.8398,74918,0
2007-02-22,6.8334,6.8559,6.7989,6.7989,20459,0
2007-02-23,6.7931,6.8398,6.7582,6.8218,47857,0
2007-02-26,6.7582,6.8277,6.7582,6.8103,25475,0
2007-02-27,6.8043,6.8103,6.7582,6.7815,17863,0
2007-02-28,6.7815,6.8218,6.7815,6.7876,16989,0
2007-03-01,6.7815,6.8334,6.7353,6.7761,37816,0
2007-03-02,6.7931,6.7989,6.7527,6.7642,16128,0
2007-03-05,6.7642,6.7698,6.5046,6.5276,201502,0
2007-03-06,6.5565,6.7294,6.5565,6.6371,82365,0
2007-03-07,6.6086,6.6487,6.5737,6.5854,51513,0
2007-03-08,6.5854,6.6254,6.5798,6.6254,54796,0
2007-03-09,6.6254,6.6254,6.5854,6.6141,30522,0
2007-03-12,6.6371,6.6662,6.5737,6.6601,33117,0
2007-03-13,6.6601,6.6662,6.6025,6.6254,19419,0
2007-03-14,6.5911,6.6662,6.5911,6.6431,21330,0
2007-03-15,6.6833,6.7353,6.6717,6.7178,20811,0
2007-03-16,6.6949,6.7527,6.6254,6.6319,41795,0
2007-03-19,6.6431,6.6949,6.6371,6.6894,43874,0
2007-03-20,6.6782,6.6894,6.6546,6.6601,28965,0
2007-03-21,6.6662,6.6894,6.6662,6.6833,28087,0
2007-03-22,6.6894,6.6894,6.6833,6.6894,40054,0
2007-03-23,6.6894,6.7414,6.6086,6.7063,177926,0
2007-03-26,6.7239,6.7468,6.6782,6.7063,48725,0
2007-03-27,6.7414,6.8043,6.6894,6.8043,88447,0
2007-03-28,6.7527,6.7876,6.7414,6.7414,19768,0
2007-03-29,6.7698,6.7815,6.7527,6.7761,21850,0
2007-03-30,6.7527,6.7527,6.6949,6.7414,32770,0
2007-04-02,6.7527,6.7642,6.6894,6.7008,61736,0
2007-04-03,6.7008,6.7353,6.6782,6.7294,66762,0
2007-04-04,6.7178,6.7698,6.7063,6.7353,28965,0
2007-04-05,6.7123,6.7761,6.7123,6.7761,35550,0
2007-04-09,6.7527,6.7698,6.7414,6.7527,34329,0
2007-04-10,6.7527,6.8043,6.7527,6.7876,15439,0
2007-04-11,6.8043,6.8334,6.7876,6.8218,21850,0
2007-04-12,6.8161,6.9079,6.8043,6.8962,75085,0
2007-04-13,6.8962,6.9319,6.8334,6.9319,95726,0
2007-04-16,6.9206,6.9258,6.8277,6.9079,82547,0
2007-04-17,6.8848,6.9319,6.8733,6.8791,62773,0
2007-04-18,6.9079,6.9319,6.8447,6.9258,78382,0
2007-04-19,6.9079,6.9206,6.8447,6.8447,22717,0
2007-04-20,6.8733,6.9026,6.8615,6.8733,48560,0
2007-04-23,6.8674,6.9598,6.8674,6.9598,90349,0
2007-04-24,6.9432,6.9717,6.9079,6.9374,38152,0
2007-04-25,6.9598,6.9947,6.9142,6.9947,58096,0
2007-04-26,6.9947,6.9947,6.9374,6.9432,45430,0
2007-04-27,6.9432,6.9432,6.8559,6.9432,43350,0
2007-04-30,6.9432,6.9598,6.8962,6.8962,39534,0
2007-05-01,6.9142,6.9549,6.8615,6.8615,49251,0
2007-05-02,6.8559,6.8962,6.8334,6.8447,75438,0
2007-05-03,6.8506,6.8559,6.8334,6.8559,42836,0
2007-05-04,6.8506,6.8791,6.8398,6.8791,66071,0
2007-05-07,6.9026,6.9026,6.8791,6.8791,16128,0
2007-05-08,6.8559,6.9319,6.8559,6.9026,13698,0
2007-05-09,6.9258,6.9319,6.8615,6.8848,38324,0
2007-05-10,6.8904,6.9374,6.8559,6.8559,28620,0
2007-05-11,6.8733,6.9319,6.8559,6.8848,40412,0
2007-05-14,6.8848,6.9549,6.8848,6.9206,50114,0
2007-05-15,6.9258,6.9488,6.9026,6.9432,28441,0
2007-05-16,6.9549,6.9768,6.9549,6.9663,27400,0
2007-05-17,6.9549,6.9598,6.8904,6.9319,45780,0
2007-05-18,6.8962,6.9374,6.8962,6.9079,12132,0
2007-05-21,6.9258,6.9258,6.8674,6.8904,41097,0
2007-05-22,6.8674,7.0121,6.8674,6.9432,44916,0
2007-05-23,6.9663,6.9663,6.8848,6.8848,32770,0
2007-05-24,6.8848,6.9717,6.8791,6.9142,26015,0
2007-05-25,6.9432,6.9432,6.8848,6.9142,8499,0
2007-05-29,6.9142,6.9374,6.8334,6.8398,37816,0
2007-05-30,6.8398,6.8674,6.7876,6.8161,71454,0
2007-05-31,6.8161,6.8559,6.7698,6.8218,41966,0
2007-06-01,6.7931,6.8848,6.7931,6.8277,47857,0
2007-06-04,6.8447,6.8791,6.8277,6.8615,29306,0
2007-06-05,6.8848,6.8848,6.8615,6.8615,19419,0
2007-06-06,6.9026,6.9432,6.8848,6.9026,45606,0
2007-06-07,6.8904,6.9079,6.8334,6.8506,34686,0
2007-06-08,6.8447,6.8848,6.7876,6.8848,37460,0
2007-06-11,6.8559,6.8559,6.7527,6.8334,85146,0
2007-06-12,6.8398,6.8506,6.7527,6.8043,31564,0
2007-06-13,6.8277,6.8904,6.8218,6.8218,35026,0
2007-06-14,6.7931,6.8398,6.7527,6.7698,53581,0
2007-06-15,6.7815,6.7815,6.7008,6.7294,85498,0
2007-06-18,6.7239,6.7876,6.7239,6.7815,36587,0
2007-06-19,6.7642,6.7931,6.7294,6.7876,23060,0
2007-06-20,6.7876,6.7876,6.7582,6.7876,13698,0
2007-06-21,6.7876,6.7876,6.7008,6.7527,26528,0
2007-06-22,6.7294,6.7414,6.5737,6.7123,99196,0
2007-06-25,6.7123,6.7527,6.6833,6.6833,42312,0
2007-06-26,6.6833,6.7008,6.6601,6.6601,67801,0
2007-06-27,6.6254,6.7239,6.6254,6.6319,61912,0
2007-06-28,6.7527,6.7527,6.6319,6.6371,65896,0
2007-06-29,6.6833,6.6833,6.6546,6.6782,41620,0
2007-07-02,6.6949,6.7642,6.6949,6.7642,43184,0
2007-07-03,6.7527,6.7815,6.7414,6.7698,75438,0
2007-07-05,6.8103,6.8103,6.7353,6.7353,55314,0
2007-07-06,6.7123,6.7815,6.7123,6.7527,42658,0
2007-07-09,6.7294,6.7815,6.7294,6.7815,23934,0
2007-07-10,6.7527,6.8398,6.7527,6.8103,28965,0
2007-07-11,6.8334,6.8559,6.7876,6.7876,40231,0
2007-07-12,6.8161,6.8334,6.7815,6.8334,21850,0
2007-07-13,6.8043,6.8447,6.7931,6.8447,32605,0
2007-07-16,6.8218,6.8506,6.8161,6.8161,24970,0
2007-07-17,6.8161,6.8447,6.8103,6.8447,31564,0
2007-07-18,6.8218,6.8733,6.8218,6.8733,59313,0
2007-07-19,6.8559,6.8559,6.8103,6.8334,16128,0
2007-07-20,6.8398,6.8615,6.8103,6.8615,32949,0
2007-07-23,6.8398,6.8848,6.8277,6.8398,60346,0
2007-07-24,6.8161,6.8733,6.8161,6.8447,35026,0
2007-07-25,6.8447,6.8904,6.8398,6.8904,42138,0
2007-07-26,6.8559,6.8559,6.7931,6.8277,169777,0
2007-07-27,6.7876,6.8733,6.7876,6.8733,65026,0
2007-07-30,6.8398,6.8506,6.7582,6.7876,13349,0
2007-07-31,6.7876,6.8043,6.7527,6.7527,18037,0
2007-08-01,6.7414,6.7815,6.7414,6.7468,37460,0
2007-08-02,6.7527,6.7527,6.7178,6.7178,25839,0
2007-08-03,6.7123,6.8103,6.7123,6.8103,29306,0
2007-08-06,6.8103,6.8103,6.6546,6.7008,33816,0
2007-08-07,6.6833,6.6949,6.6254,6.6487,23417,0
2007-08-08,6.6949,6.7761,6.6949,6.7239,19945,0
2007-08-09,6.7008,6.7008,6.6319,6.6833,29654,0
2007-08-10,6.6546,6.7294,6.6319,6.7239,13698,0
2007-08-13,6.7527,6.7761,6.6717,6.7063,38844,0
2007-08-14,6.6601,6.6717,6.5449,6.5449,57918,0
2007-08-15,6.5449,6.5449,6.1125,6.1814,128155,0
2007-08-16,6.1069,6.1585,5.7202,6.153,295498,0
2007-08-17,6.349,6.5911,5.9511,6.2335,43184,0
2007-08-20,6.2453,6.3775,6.2164,6.2741,45430,0
2007-08-21,6.4297,6.4413,6.3374,6.4068,25318,0
2007-08-22,6.4413,6.4413,6.3954,6.4123,30173,0
2007-08-23,6.4008,6.4991,6.3662,6.4185,50812,0
2007-08-24,6.4185,6.4931,6.4185,6.4818,16300,0
2007-08-27,6.5046,6.5046,6.4185,6.4297,18382,0
2007-08-28,6.3954,6.3954,6.2625,6.2625,109244,0
2007-08-29,6.2681,6.3547,6.2681,6.3547,88616,0
2007-08-30,6.3258,6.3547,6.3028,6.3258,29306,0
2007-08-31,6.3893,6.4068,6.3547,6.3775,76130,0
2007-09-04,6.4185,6.4185,6.3374,6.3775,43184,0
2007-09-05,6.349,6.4413,6.349,6.4413,24970,0
2007-09-06,6.4185,6.4413,6.4185,6.4185,12484,0
2007-09-07,6.4238,6.4528,6.4185,6.4528,27921,0
2007-09-10,6.4528,6.47,6.3954,6.4356,26015,0
2007-09-11,6.4413,6.4931,6.4356,6.4931,69364,0
2007-09-12,6.4818,6.5449,6.4185,6.4185,72312,0
2007-09-13,6.4123,6.4644,6.4123,6.4413,50114,0
2007-09-14,6.4818,6.5046,6.4472,6.5046,29306,0
2007-09-17,6.47,6.5737,6.3662,6.5565,65206,0
2007-09-18,6.5565,6.6254,6.4874,6.597,34686,0
2007-09-19,6.5737,6.6254,6.5623,6.5737,18213,0
2007-09-20,6.5737,6.6254,6.5623,6.6254,29478,0
2007-09-21,6.6371,6.6782,6.6141,6.6254,37629,0
2007-09-24,6.6254,6.6717,6.6254,6.6487,14570,0
2007-09-25,6.6601,6.6717,6.5798,6.6601,31041,0
2007-09-26,6.597,6.6254,6.5737,6.5798,23582,0
2007-09-27,6.5737,6.7008,6.5506,6.7008,48903,0
2007-09-28,6.6949,6.6949,6.6025,6.6487,36248,0
2007-10-01,6.6546,6.6782,6.6319,6.6319,27746,0
2007-10-02,6.6487,6.6833,6.6319,6.6717,17518,0
2007-10-03,6.6546,6.7008,6.6319,6.6833,37629,0
2007-10-04,6.6894,6.7008,6.6833,6.6894,4857,0
2007-10-05,6.6662,6.6782,6.5911,6.6319,64683,0
2007-10-08,6.5854,6.6319,6.5046,6.5911,132146,0
2007-10-09,6.5737,6.6371,6.5737,6.5911,42138,0
2007-10-10,6.5565,6.6025,6.5449,6.5911,40925,0
2007-10-11,6.6086,6.6319,6.5911,6.597,25666,0
2007-10-12,6.6205,6.6371,6.5911,6.6371,61208,0
2007-10-15,6.6086,6.6601,6.597,6.597,71619,0
2007-10-16,6.597,6.6205,6.5911,6.6205,26528,0
2007-10-17,6.6546,6.6546,6.5911,6.6319,24801,0
2007-10-18,6.6025,6.6371,6.5911,6.6254,29654,0
2007-10-19,6.6141,6.6254,6.5911,6.6254,18731,0
2007-10-22,6.5737,6.6254,6.5737,6.6254,21330,0
2007-10-23,6.6025,6.6431,6.5737,6.6254,23934,0
2007-10-24,6.6254,6.6601,6.6025,6.6601,57049,0
2007-10-25,6.6254,6.6546,6.6025,6.6546,34862,0
2007-10-26,6.6601,6.6782,6.6205,6.6782,46303,0
2007-10-29,6.6371,6.7353,6.6086,6.7008,73183,0
2007-10-30,6.6782,6.6833,6.6487,6.6782,14916,0
2007-10-31,6.6601,6.7353,6.6487,6.7353,36067,0
2007-11-01,6.7123,6.7123,6.6782,6.7008,25318,0
2007-11-02,6.6717,6.7815,6.6717,6.7815,43004,0
2007-11-05,6.7414,6.7468,6.6782,6.7239,33296,0
2007-11-06,6.7239,6.7414,6.7008,6.7294,42836,0
2007-11-07,6.7294,6.7527,6.7178,6.7294,21330,0
2007-11-08,6.6319,6.7698,6.6319,6.7582,22894,0
2007-11-09,6.5623,6.7527,6.5623,6.6662,62440,0
2007-11-12,6.5854,6.6254,6.47,6.5221,79078,0
2007-11-13,6.5623,6.597,6.4991,6.597,33296,0
2007-11-14,6.597,6.597,6.4931,6.539,26872,0
2007-11-15,6.5046,6.5449,6.4931,6.5221,32081,0
2007-11-16,6.6782,6.6782,6.4413,6.5106,29211,0
2007-11-19,6.4185,6.5221,6.4185,6.5221,81860,0
2007-11-20,6.4356,6.4991,6.4356,6.4931,52547,0
2007-11-21,6.4413,6.4874,6.4185,6.4874,37114,0
2007-11-23,6.2973,6.5221,6.2973,6.5221,62054,0
2007-11-26,6.4528,6.4931,6.4528,6.47,14397,0
2007-11-27,6.4528,6.4759,6.4185,6.47,47513,0
2007-11-28,6.47,6.4931,6.4068,6.4644,41620,0
2007-11-29,6.3893,6.4644,6.3719,6.4123,91734,0
2007-11-30,6.4297,6.4931,6.3893,6.4931,56535,0
2007-12-03,6.4931,6.5046,6.4472,6.5046,49763,0
2007-12-04,6.47,6.5106,6.3954,6.4008,37816,0
2007-12-05,6.4297,6.4472,6.3893,6.3954,21506,0
2007-12-06,6.3893,6.4238,6.3374,6.4123,89250,0
2007-12-07,6.4123,6.4297,6.3432,6.3837,23754,0
2007-12-10,6.3547,6.4185,6.3374,6.3547,51329,0
2007-12-11,6.3662,6.3893,6.2335,6.2855,153644,0
2007-12-12,6.3143,6.3143,6.2281,6.3143,100580,0
2007-12-13,6.2625,6.3028,6.2625,6.2973,71619,0
2007-12-14,6.3374,6.3374,6.2221,6.2393,36322,0
2007-12-17,6.199,6.2681,6.1585,6.2164,79254,0
2007-12-18,6.1645,6.2105,6.1299,6.1356,48646,0
2007-12-19,6.0837,6.1585,6.0778,6.1184,66412,0
2007-12-20,6.0953,6.1299,6.0263,6.1069,126239,0
2007-12-21,6.0896,6.1299,6.0263,6.1243,85843,0
2007-12-24,6.1299,6.1645,6.0661,6.1645,64693,0
2007-12-26,6.1814,6.2049,6.1356,6.2049,80978,0
2007-12-27,6.1875,6.2281,6.17,6.2105,68324,0
2007-12-28,6.2393,6.2508,6.2105,6.2508,62949,0
2007-12-31,6.2105,6.2741,6.2105,6.2625,76823,0
2008-01-02,6.2625,6.2855,6.1814,6.2625,56011,0
2008-01-03,6.2335,6.3317,6.2105,6.3143,67455,0
2008-01-04,6.2855,6.3143,6.2164,6.2973,62773,0
2008-01-07,6.3086,6.3203,6.2973,6.3086,12484,0
2008-01-08,6.3086,6.3374,6.2453,6.3258,170730,0
2008-01-09,6.3258,6.3837,6.3203,6.3547,73354,0
2008-01-10,6.3775,6.3954,6.349,6.349,31735,0
2008-01-11,6.3954,6.4472,6.3258,6.4472,37460,0
2008-01-14,6.4356,6.6025,6.4356,6.5682,120869,0
2008-01-15,6.6546,6.6546,6.5046,6.5046,37271,0
2008-01-16,6.5106,6.5506,6.4991,6.5159,45778,0
2008-01-17,6.6546,6.6546,6.3954,6.3954,44041,0
2008-01-18,6.2913,6.4185,6.2913,6.3317,60031,0
2008-01-22,6.2855,6.2855,6.1814,6.2741,38046,0
2008-01-23,6.2335,6.3258,6.2335,6.2973,113111,0
2008-01-24,6.3317,6.3837,6.3203,6.3837,26015,0
2008-01-25,6.5449,6.5449,6.3954,6.4413,134571,0
2008-01-28,6.5449,6.5449,6.4413,6.4818,46303,0
2008-01-29,6.47,6.4991,6.4008,6.4874,64160,0
2008-01-30,6.4818,6.4991,6.3662,6.4818,63180,0
2008-01-31,6.4644,6.4931,6.4528,6.4874,34160,0
2008-02-01,6.4931,6.5221,6.4759,6.4991,43004,0
2008-02-04,6.47,6.5506,6.4584,6.5106,41097,0
2008-02-05,6.5106,6.5276,6.4991,6.4991,17518,0
2008-02-06,6.4008,6.5506,6.4008,6.4991,35378,0
2008-02-07,6.4991,6.5506,6.4874,6.5506,27400,0
2008-02-08,6.5506,6.5798,6.4991,6.5506,51833,0
2008-02-11,6.5506,6.5506,6.5336,6.539,13877,0
2008-02-12,6.5276,6.5682,6.5276,6.5506,26528,0
2008-02-13,6.5854,6.5854,6.4874,6.5221,20113,0
2008-02-14,6.4931,6.4991,6.3954,6.3954,45780,0
2008-02-15,6.4068,6.4238,6.3374,6.3662,44916,0
2008-02-19,6.4008,6.47,6.3374,6.4008,62428,0
2008-02-20,6.349,6.4008,6.3374,6.3954,25318,0
2008-02-21,6.3954,6.4297,6.1814,6.3086,127369,0
2008-02-22,6.3086,6.3374,6.3086,6.3317,68494,0
2008-02-25,6.349,6.3662,6.3374,6.349,103144,0
2008-02-26,6.3374,6.4297,6.3374,6.4185,152607,0
2008-02-27,6.4472,6.5221,6.4008,6.4991,136998,0
2008-02-28,6.5221,6.5911,6.4874,6.5737,84977,0
2008-02-29,6.5506,6.5623,6.4818,6.5449,63240,0
2008-03-03,6.5106,6.5623,6.4818,6.5276,75618,0
2008-03-04,6.5046,6.5046,6.3954,6.4644,65718,0
2008-03-05,6.4644,6.5506,6.4472,6.47,79425,0
2008-03-06,6.4472,6.4991,6.3954,6.3954,62773,0
2008-03-07,6.4297,6.4297,6.3258,6.3547,103765,0
2008-03-10,6.3374,6.3893,6.3317,6.3374,59313,0
2008-03-11,6.3954,6.4472,6.3893,6.4472,29081,0
2008-03-12,6.4413,6.4472,6.4008,6.4238,44616,0
2008-03-13,6.4068,6.4238,6.3547,6.4123,34073,0
2008-03-14,6.4068,6.4413,6.3374,6.3893,28087,0
2008-03-17,6.4759,6.4759,6.2335,6.2855,117920,0
2008-03-18,6.2393,6.3954,6.2393,6.3719,38665,0
2008-03-19,6.3954,6.4185,6.3143,6.3143,90009,0
2008-03-20,6.2973,6.3258,6.2855,6.3086,62360,0
2008-03-24,6.3662,6.3775,6.3258,6.349,77101,0
2008-03-25,6.3954,6.4472,6.3547,6.4413,34329,0
2008-03-26,6.4472,6.4472,6.3893,6.3954,24108,0
2008-03-27,6.3954,6.4472,6.3775,6.4008,29134,0
2008-03-28,6.4356,6.4356,6.3837,6.4008,20642,0
2008-03-31,6.4123,6.4123,6.3547,6.3604,31564,0
2008-04-01,6.3893,6.4874,6.3547,6.4008,78725,0
2008-04-02,6.4068,6.4297,6.349,6.349,31564,0
2008-04-03,6.3374,6.4008,6.3374,6.3837,16300,0
2008-04-04,6.349,6.4008,6.349,6.3893,33117,0
2008-04-07,6.4008,6.4584,6.4008,6.4123,45088,0
2008-04-08,6.4413,6.47,6.4123,6.4356,42486,0
2008-04-09,6.47,6.47,6.3547,6.4356,56345,0
2008-04-10,6.4356,6.4472,6.3719,6.3837,41443,0
2008-04-11,6.4297,6.47,6.3662,6.3719,53290,0
2008-04-14,6.349,6.47,6.349,6.4472,31019,0
2008-04-15,6.4356,6.47,6.3719,6.3954,15090,0
2008-04-16,6.4413,6.4584,6.3954,6.4297,42865,0
2008-04-17,6.4413,6.4472,6.4008,6.4238,43225,0
2008-04-18,6.4472,6.4584,6.4123,6.4238,95301,0
2008-04-21,6.4185,6.4472,6.4008,6.4413,43308,0
2008-04-22,6.4874,6.4874,6.4185,6.4584,22022,0
2008-04-23,6.4528,6.5276,6.4068,6.4472,95798,0
2008-04-24,6.4356,6.4472,6.4068,6.4068,73135,0
2008-04-25,6.4068,6.4584,6.4008,6.4472,82703,0
2008-04-28,6.4644,6.4644,6.3374,6.4356,55716,0
2008-04-29,6.4356,6.4472,6.3719,6.3775,68674,0
2008-04-30,6.3893,6.4123,6.3775,6.4123,55243,0
2008-05-01,6.3893,6.4584,6.3837,6.4584,41700,0
2008-05-02,6.4472,6.4644,6.4356,6.4472,14550,0
2008-05-05,6.47,6.4874,6.4528,6.4818,26511,0
2008-05-06,6.4818,6.4991,6.4644,6.4759,46585,0
2008-05-07,6.4472,6.4874,6.4123,6.4238,22637,0
2008-05-08,6.4472,6.4472,6.4185,6.4297,36639,0
2008-05-09,6.4413,6.47,6.4185,6.47,29012,0
2008-05-12,6.4068,6.47,6.4068,6.4584,25165,0
2008-05-13,6.47,6.4818,6.4185,6.47,21306,0
2008-05-14,6.4472,6.47,6.4472,6.4528,8843,0
2008-05-15,6.4644,6.4931,6.4472,6.4644,20475,0
2008-05-16,6.4874,6.5221,6.4644,6.4644,25318,0
2008-05-19,6.47,6.5506,6.47,6.5159,47830,0
2008-05-20,6.5276,6.5336,6.4991,6.5221,42486,0
2008-05-21,6.5106,6.6025,6.5106,6.5276,66547,0
2008-05-22,6.5911,6.5911,6.4472,6.5276,53559,0
2008-05-23,6.5276,6.6546,6.5276,6.5911,150962,0
2008-05-27,6.6546,6.6546,6.5798,6.597,37525,0
2008-05-28,6.5046,6.6025,6.5046,6.5506,23624,0
2008-05-29,6.539,6.597,6.5276,6.5623,23461,0
2008-05-30,6.5854,6.597,6.5506,6.5506,18031,0
2008-06-02,6.597,6.597,6.5276,6.539,30787,0
2008-06-03,6.539,6.5449,6.4991,6.5276,23560,0
2008-06-04,6.5276,6.5506,6.5106,6.5106,33996,0
2008-06-05,6.5106,6.5682,6.5106,6.5565,8760,0
2008-06-06,6.5046,6.5336,6.4931,6.5276,26046,0
2008-06-09,6.4759,6.5336,6.4644,6.47,24539,0
2008-06-10,6.5221,6.5336,6.4644,6.4874,11639,0
2008-06-11,6.4528,6.47,6.4008,6.4068,33384,0
2008-06-12,6.4008,6.4123,6.3893,6.3893,17009,0
2008-06-13,6.3893,6.3893,6.2797,6.3143,59126,0
2008-06-16,6.3143,6.4528,6.3143,6.4123,60270,0
2008-06-17,6.4185,6.4528,6.4068,6.4356,33152,0
2008-06-18,6.4008,6.4584,6.4008,6.4185,13946,0
2008-06-19,6.4472,6.4472,6.3374,6.3954,32147,0
2008-06-20,6.4185,6.4185,6.3954,6.4185,7635,0
2008-06-23,6.4185,6.4356,6.4008,6.4238,28887,0
2008-06-24,6.3432,6.4356,6.3432,6.3604,41322,0
2008-06-25,6.3837,6.4644,6.3604,6.4008,23121,0
2008-06-26,6.3662,6.3837,6.3317,6.3662,30489,0
2008-06-27,6.3604,6.4008,6.3143,6.3143,35459,0
2008-06-30,6.3143,6.3317,6.2741,6.2741,43103,0
2008-07-01,6.2681,6.2855,6.2335,6.257,63573,0
2008-07-02,6.2335,6.2855,6.2281,6.2741,45975,0
2008-07-03,6.2281,6.2741,6.1932,6.2105,47363,0
2008-07-07,6.1814,6.2625,6.1814,6.2105,31293,0
2008-07-08,6.257,6.257,6.1814,6.1932,26647,0
2008-07-09,6.2105,6.2221,6.1814,6.1875,44113,0
2008-07-10,6.176,6.2508,6.176,6.2508,68912,0
2008-07-11,6.2049,6.2049,6.1469,6.153,49443,0
2008-07-14,6.1814,6.1932,6.153,6.176,44642,0
2008-07-15,6.1932,6.1932,5.8993,6.0263,237136,0
2008-07-16,6.0201,6.1469,5.9973,6.0953,142550,0
2008-07-17,6.1299,6.176,6.1184,6.1413,24853,0
2008-07-18,6.17,6.2221,6.153,6.2049,81821,0
2008-07-21,6.2335,6.2453,6.1875,6.2453,66168,0
2008-07-22,6.2105,6.2855,6.2105,6.2625,29297,0
2008-07-23,6.2625,6.2625,6.2105,6.2105,103861,0
2008-07-24,6.1814,6.2221,6.1814,6.1814,29755,0
2008-07-25,6.153,6.199,6.153,6.1932,10843,0
2008-07-28,6.2681,6.2681,6.17,6.199,29190,0
2008-07-29,6.2105,6.2681,6.1469,6.2681,43917,0
2008-07-30,6.2393,6.2625,6.1645,6.199,42291,0
2008-07-31,6.1814,6.2453,6.1814,6.2049,30094,0
2008-08-01,6.1299,6.2393,6.1299,6.1875,18910,0
2008-08-04,6.1814,6.2335,6.1814,6.2335,17887,0
2008-08-05,6.1875,6.2335,6.1814,6.2105,34238,0
2008-08-06,6.199,6.199,6.1413,6.1413,21635,0
2008-08-07,6.1469,6.1469,6.0837,6.0837,35131,0
2008-08-08,6.0778,6.1011,6.0201,6.0379,87523,0
2008-08-11,6.0201,6.0379,5.8297,5.9626,152578,0
2008-08-12,6.0087,6.0087,5.8646,5.9396,33635,0
2008-08-13,5.9452,5.9917,5.9047,5.9047,32261,0
2008-08-14,5.9161,5.9856,5.9161,5.9802,38620,0
2008-08-15,5.9452,5.9684,5.9279,5.9452,19112,0
2008-08-18,5.9108,5.9626,5.9047,5.9626,33533,0
2008-08-19,5.9511,5.9973,5.9396,5.9973,29528,0
2008-08-20,6.0608,6.0608,5.9047,5.9396,85104,0
2008-08-21,5.9452,5.9917,5.9338,5.9684,63926,0
2008-08-22,5.9856,5.9917,5.9161,5.9684,23269,0
2008-08-25,5.9684,5.9802,5.9047,5.9161,8793,0
2008-08-26,5.8933,5.9047,5.8819,5.9047,34652,0
2008-08-27,5.876,5.9567,5.8646,5.9279,38346,0
2008-08-28,5.9161,5.9626,5.7437,5.9511,19227,0
2008-08-29,5.9511,5.9511,5.9161,5.9161,17151,0
2008-09-02,5.9161,5.9161,5.8127,5.8297,50884,0
2008-09-03,6.0201,6.0201,5.7666,5.8297,66621,0
2008-09-04,5.836,5.8933,5.6453,5.7151,91907,0
2008-09-05,5.5705,5.7202,5.5705,5.6802,63864,0
2008-09-08,5.6682,5.755,5.6682,5.7151,48766,0
2008-09-09,5.7088,5.7088,5.6399,5.692,30474,0
2008-09-10,5.6053,5.6514,5.5417,5.576,113166,0
2008-09-11,5.5244,5.5244,5.3573,5.4147,97890,0
2008-09-12,5.4664,5.4664,5.2072,5.4435,203693,0
2008-09-15,5.2824,5.4321,5.2705,5.3056,105675,0
2008-09-16,5.2588,5.2824,5.0573,5.1784,169165,0
2008-09-17,5.1494,5.167,4.8842,5.0049,165875,0
2008-09-18,4.8671,5.0976,4.8671,5.0169,99021,0
2008-09-19,5.4435,5.4435,5.2995,5.3628,88691,0
2008-09-22,5.288,5.5071,5.288,5.5071,76046,0
2008-09-23,5.5071,5.5187,5.3917,5.4435,64718,0
2008-09-24,5.4378,5.4894,5.4378,5.4609,54369,0
2008-09-25,5.4609,5.5244,5.4609,5.4664,92654,0
2008-09-26,5.3511,5.3511,5.2824,5.3343,57616,0
2008-09-29,5.2588,5.3281,5.0803,5.0803,91508,0
2008-09-30,4.9823,5.2128,4.9823,5.2128,181069,0
2008-10-01,5.2014,5.3056,5.1843,5.3056,17437,0
2008-10-02,5.53,5.53,5.1377,5.1439,35219,0
2008-10-03,5.2014,5.2014,5.0976,5.1784,49252,0
2008-10-06,4.9247,5.0803,4.6769,4.8094,114436,0
2008-10-07,4.7746,4.8267,4.4171,4.5958,84502,0
2008-10-08,4.3535,4.8957,3.6905,4.4114,235258,0
2008-10-09,4.0825,4.5958,4.0825,4.1057,42041,0
2008-10-10,3.8349,3.898,3.5636,3.7483,157169,0
2008-10-13,3.8002,4.1749,3.8002,4.1749,181648,0
2008-10-14,4.3189,4.5958,4.2497,4.4921,87107,0
2008-10-15,4.8327,4.8327,4.1981,4.2791,102325,0
2008-10-16,4.2209,4.4114,4.1518,4.4114,33938,0
2008-10-17,4.2151,4.6361,4.2151,4.4921,49025,0
2008-10-20,4.1404,4.7285,4.1404,4.7285,121880,0
2008-10-21,4.6074,4.6477,4.4577,4.5785,75976,0
2008-10-22,4.4864,4.5384,4.2268,4.3189,103894,0
2008-10-23,4.3825,4.3825,3.8752,4.2268,106226,0
2008-10-24,4.0248,4.123,3.8349,4.0131,60678,0
2008-10-27,3.8172,4.1463,3.8172,4.0596,31697,0
2008-10-28,3.9731,4.1463,3.9731,4.1463,133691,0
2008-10-29,4.1115,4.3535,4.1115,4.3483,51791,0
2008-10-30,4.4114,4.521,4.4114,4.4403,66328,0
2008-10-31,4.3651,4.4058,4.3076,4.3307,27342,0
2008-11-03,4.3421,4.4864,4.3421,4.3941,50735,0
2008-11-04,4.4634,4.6018,4.4519,4.5785,112518,0
2008-11-05,4.5268,4.5958,4.4634,4.5731,53058,0
2008-11-06,4.4691,4.5731,4.4058,4.544,120952,0
2008-11-07,4.544,4.6018,4.5268,4.5785,55152,0
2008-11-10,4.6132,4.6999,4.567,4.59,97244,0
2008-11-11,4.59,4.6361,4.4921,4.5036,63490,0
2008-11-12,4.4058,4.4286,4.2674,4.3189,72744,0
2008-11-13,4.2903,4.3596,3.8291,4.123,427436,0
2008-11-14,4.0942,4.1404,3.9097,4.0078,66260,0
2008-11-17,3.9385,4.0942,3.9385,4.0018,50360,0
2008-11-18,4.0711,4.1981,3.9211,3.9619,62616,0
2008-11-19,4.0825,4.0825,3.8519,3.8577,82928,0
2008-11-20,3.6331,3.8577,3.4372,3.4484,135471,0
2008-11-21,3.4082,3.6212,3.304,3.4372,131431,0
2008-11-24,3.708,3.708,3.4601,3.6905,116492,0
2008-11-25,3.7192,3.8172,3.6848,3.8172,39804,0
2008-11-26,3.7022,3.9385,3.5811,3.9211,52273,0
2008-11-28,3.9211,4.0888,3.8172,4.0888,44763,0
2008-12-01,4.0888,4.0888,3.8172,3.8291,30983,0
2008-12-02,3.927,3.927,3.5636,3.9158,34989,0
2008-12-03,3.881,3.9385,3.7771,3.9385,38493,0
2008-12-04,3.9327,3.9441,3.8577,3.9042,16760,0
2008-12-05,3.8925,3.9501,3.7368,3.9501,66115,0
2008-12-08,4.0825,4.0888,3.9672,4.0596,38967,0
2008-12-09,4.0888,4.0888,3.9672,4.0825,57970,0
2008-12-10,4.0656,4.1463,4.0078,4.0131,90975,0
2008-12-11,4.0078,4.2614,4.0078,4.1749,58224,0
2008-12-12,4.4864,4.4864,4.0942,4.123,28575,0
2008-12-15,4.2095,5.3281,4.2095,4.3596,126338,0
2008-12-16,4.3596,4.515,4.3076,4.4634,101661,0
2008-12-17,4.8094,4.8094,4.5556,4.6361,80846,0
2008-12-18,4.6769,4.8842,4.5958,4.6937,102598,0
2008-12-19,4.6074,4.8094,4.5958,4.6537,49134,0
2008-12-22,5.0227,5.0227,4.6246,4.6361,103848,0
2008-12-23,5.0111,5.0111,4.544,4.6885,83338,0
2008-12-24,4.6537,4.6592,4.6018,4.6074,20173,0
2008-12-26,4.7631,4.7804,4.6885,4.7285,94255,0
2008-12-29,5.0397,5.0397,4.6821,4.6821,62201,0
2008-12-30,4.6821,4.8726,4.6361,4.7804,90586,0
2008-12-31,4.7863,5.0746,4.7863,4.8726,96673,0
2009-01-02,4.9189,5.1149,4.9015,5.0513,69739,0
2009-01-05,5.0746,5.1898,5.0227,5.0227,72951,0
2009-01-06,4.8842,5.1611,4.8842,5.0573,184433,0
2009-01-07,5.0573,5.2358,4.9999,5.0459,126393,0
2009-01-08,5.0688,5.1611,5.0397,5.1377,66416,0
2009-01-09,5.2191,5.2191,4.9594,5.0627,90098,0
2009-01-12,5.0169,5.1032,4.9072,5.0459,210063,0
2009-01-13,5.0976,5.3056,5.0862,5.1208,105861,0
2009-01-14,5.1263,5.1898,5.0169,5.0862,36591,0
2009-01-15,4.9594,5.1263,4.9594,5.1149,99257,0
2009-01-16,5.2128,5.2128,5.1321,5.167,197266,0
2009-01-20,5.3281,5.3803,5.0513,5.1898,299022,0
2009-01-21,5.1554,5.1898,5.0513,5.0746,89984,0
2009-01-22,5.0976,5.0976,5.0169,5.0169,34973,0
2009-01-23,4.8494,5.0627,4.8494,4.9823,83637,0
2009-01-26,5.0397,5.1843,4.913,4.9999,70630,0
2009-01-27,4.9999,5.0397,4.9594,5.0049,43776,0
2009-01-28,4.9883,5.0746,4.9709,5.0345,35741,0
2009-01-29,5.0169,5.0573,4.9419,4.9764,34682,0
2009-01-30,5.0627,5.1554,4.9594,5.0169,54369,0
2009-02-02,5.0169,5.0459,4.9247,5.0459,36859,0
2009-02-03,5.0397,5.0459,5.0111,5.0169,46109,0
2009-02-04,5.0281,5.0627,5.0169,5.0169,36383,0
2009-02-05,5.0627,5.0862,4.9883,5.0627,27205,0
2009-02-06,5.0345,5.1321,5.0345,5.0513,23134,0
2009-02-09,5.0459,5.2358,5.0169,5.2072,30146,0
2009-02-10,5.288,5.5128,5.0281,5.0345,121087,0
2009-02-11,5.0345,5.0746,5.0111,5.0227,48524,0
2009-02-12,5.0049,5.1727,5.0049,5.1554,28817,0
2009-02-13,5.1321,5.1321,5.0746,5.1093,13724,0
2009-02-17,5.0976,5.1554,5.0281,5.0459,41821,0
2009-02-18,5.0513,5.1263,5.0169,5.0169,74333,0
2009-02-19,4.9936,5.0397,4.9479,4.9479,55243,0
2009-02-20,4.9479,4.9479,4.9015,4.9072,31896,0
2009-02-23,4.9364,4.9364,4.3882,4.5556,170688,0
2009-02-24,4.567,4.7168,4.5556,4.6132,49354,0
2009-02-25,4.6132,4.7519,4.4978,4.7285,41567,0
2009-02-26,4.9764,4.9764,4.4978,4.5958,55661,0
2009-02-27,4.5036,4.6592,4.4978,4.4978,29736,0
2009-03-02,4.4978,4.4978,4.1749,4.2151,69226,0
2009-03-03,4.2614,4.2846,4.0711,4.2327,83846,0
2009-03-04,4.2095,4.4286,4.2038,4.3252,38101,0
2009-03-05,4.296,4.3189,4.1864,4.3134,48059,0
2009-03-06,4.3651,4.3651,4.0656,4.1463,64286,0
2009-03-09,4.0311,4.1463,3.9557,4.0078,59250,0
2009-03-10,4.0196,4.2558,4.0196,4.2095,70199,0
2009-03-11,4.2558,4.3076,4.1173,4.3076,51691,0
2009-03-12,4.3483,4.4114,4.1577,4.3769,43357,0
2009-03-13,4.3941,4.4519,4.3535,4.4058,35351,0
2009-03-16,4.4286,4.5785,4.3483,4.4403,49254,0
2009-03-17,4.3769,4.5268,4.3769,4.4519,21840,0
2009-03-18,4.4577,4.7168,4.4461,4.7168,40329,0
2009-03-19,4.6769,4.9189,4.6769,4.8444,48720,0
2009-03-20,4.7863,4.913,4.7456,4.8494,72714,0
2009-03-23,4.9936,5.1093,4.8444,4.9709,82460,0
2009-03-24,4.9764,5.1149,4.9015,5.0573,72204,0
2009-03-25,5.0459,5.1494,5.0459,5.1321,91523,0
2009-03-26,5.2072,5.2072,5.0746,5.1263,49877,0
2009-03-27,5.0919,5.0919,4.9649,5.0281,23754,0
2009-03-30,5.0169,5.0169,4.6132,4.6999,56479,0
2009-03-31,4.7054,4.9304,4.7054,4.9015,16706,0
2009-04-01,4.8148,5.0049,4.8148,4.9823,40506,0
2009-04-02,5.0976,5.1784,5.0281,5.1093,27097,0
2009-04-03,5.1611,5.1611,5.0746,5.1032,32834,0
2009-04-06,5.1439,5.1554,5.0746,5.0862,45010,0
2009-04-07,5.0397,5.1377,4.9883,4.9936,23551,0
2009-04-08,5.0111,5.1321,5.0111,5.0976,28635,0
2009-04-09,5.1898,5.2072,5.1208,5.1208,46829,0
2009-04-13,5.0627,5.2128,5.0049,5.1784,50055,0
2009-04-14,5.1611,5.1611,5.0169,5.0803,24068,0
2009-04-15,5.0397,5.1321,5.0397,5.1321,19553,0
2009-04-16,5.1439,5.2651,5.1321,5.1611,32808,0
2009-04-17,5.2191,5.2191,5.0746,5.1727,18064,0
2009-04-20,5.1439,5.2014,5.0919,5.1149,23525,0
2009-04-21,5.1611,5.2305,5.1263,5.2305,20938,0
2009-04-22,5.1494,5.1898,5.1494,5.1611,24542,0
2009-04-23,5.1727,5.1784,5.1093,5.167,33727,0
2009-04-24,5.2474,5.3573,5.1898,5.2766,53250,0
2009-04-27,5.2766,5.386,5.2072,5.2766,55546,0
2009-04-28,5.2651,5.2824,5.1439,5.1784,54341,0
2009-04-29,5.2191,5.2588,5.1554,5.2014,39062,0
2009-04-30,5.2014,5.2766,5.2014,5.2651,46963,0
2009-05-01,5.2358,5.3343,5.2014,5.3108,45301,0
2009-05-04,5.3108,5.4206,5.3108,5.4206,27699,0
2009-05-05,5.4664,5.4664,5.386,5.4092,52137,0
2009-05-06,5.4092,5.4092,5.3628,5.4029,29966,0
2009-05-07,5.3977,5.4549,5.3396,5.3743,42067,0
2009-05-08,5.3743,5.7319,5.3396,5.5646,109580,0
2009-05-11,5.559,5.7666,5.559,5.6287,26891,0
2009-05-12,5.7202,5.8069,5.6514,5.7265,67804,0
2009-05-13,5.7088,5.7953,5.6514,5.7088,35013,0
2009-05-14,5.6566,5.6802,5.6287,5.6566,30268,0
2009-05-15,5.6169,5.7319,5.5646,5.6682,58753,0
2009-05-18,5.7379,6.0492,5.7379,5.8244,78152,0
2009-05-19,5.7437,5.9396,5.7265,5.8706,55568,0
2009-05-20,5.8819,6.0548,5.876,5.9222,134958,0
2009-05-21,6.0433,6.0492,5.8819,5.9802,51402,0
2009-05-22,5.9973,6.0201,5.8993,5.9973,103729,0
2009-05-26,5.9741,6.0146,5.836,5.8877,82042,0
2009-05-27,5.8933,6.0087,5.8127,5.8184,57526,0
2009-05-28,6.0029,6.2221,5.8819,6.0263,79529,0
2009-05-29,6.1125,6.6319,6.0661,6.3837,129655,0
2009-06-01,6.4008,6.5682,6.2335,6.4238,100140,0
2009-06-02,6.3432,6.3432,6.1356,6.2393,85641,0
2009-06-03,6.2281,6.2281,6.0087,6.0608,61986,0
2009-06-04,6.199,6.2973,6.0608,6.257,99106,0
2009-06-05,6.2453,6.3432,6.1413,6.2393,47812,0
2009-06-08,6.2393,6.2393,6.0548,6.199,97280,0
2009-06-09,6.2681,6.3028,6.176,6.3028,24537,0
2009-06-10,6.4528,6.5336,6.2913,6.2913,45143,0
2009-06-11,6.2281,6.3374,6.1932,6.2797,34133,0
2009-06-12,6.2913,6.4297,6.2913,6.3258,95297,0
2009-06-15,6.257,6.2797,5.9452,5.9856,88219,0
2009-06-16,5.9856,6.0953,5.8993,5.9684,74564,0
2009-06-17,5.9973,5.9973,5.8646,5.9973,61089,0
2009-06-18,6.0548,6.2164,6.0492,6.1814,53038,0
2009-06-19,6.3086,6.3604,6.1243,6.17,62598,0
2009-06-22,6.17,6.199,6.1011,6.1645,42676,0
2009-06-23,6.2281,6.2508,6.1125,6.2508,54718,0
2009-06-24,6.2393,6.2393,6.176,6.2281,20998,0
2009-06-25,6.2164,6.2393,6.0201,6.1125,93924,0
2009-06-26,5.9567,6.2049,5.9567,6.0548,50076,0
2009-06-29,6.0548,6.1243,6.0263,6.0548,31506,0
2009-06-30,6.0433,6.1069,6.0433,6.1069,30963,0
2009-07-01,6.1069,6.2393,6.0896,6.1585,42986,0
2009-07-02,6.0721,6.2221,6.0608,6.0608,49407,0
2009-07-06,6.0548,6.0548,5.9222,5.9741,39323,0
2009-07-07,6.0548,6.0548,5.9626,6.0087,19168,0
2009-07-08,6.2335,6.2335,5.9626,6.0201,78700,0
2009-07-09,6.0492,6.0492,5.9802,5.9973,51444,0
2009-07-10,5.9802,6.0263,5.9567,5.9973,36684,0
2009-07-13,5.9108,6.176,5.9108,6.1125,60984,0
2009-07-14,6.1469,6.1469,6.0548,6.0896,38576,0
2009-07-15,6.1011,6.3086,6.0837,6.2164,30521,0
2009-07-16,6.0263,6.2393,6.0263,6.1243,43437,0
2009-07-17,6.17,6.2105,6.1243,6.17,10848,0
2009-07-20,6.257,6.3432,6.2221,6.2281,26366,0
2009-07-21,6.1875,6.3837,6.1875,6.2281,28734,0
2009-07-22,6.2508,6.2508,6.1932,6.2335,36249,0
2009-07-23,6.2335,6.2625,6.199,6.2625,71628,0
2009-07-24,6.2855,6.2855,6.1814,6.1814,65897,0
2009-07-27,6.2625,6.2625,6.1932,6.2049,29696,0
2009-07-28,6.2281,6.3258,6.2281,6.2393,28449,0
2009-07-29,6.3028,6.3028,6.1932,6.199,31776,0
2009-07-30,6.2681,6.3086,6.1932,6.199,31358,0
2009-07-31,6.3837,6.3837,6.1932,6.2105,36567,0
2009-08-03,6.3203,6.3203,6.1814,6.1814,53133,0
2009-08-04,6.2281,6.2281,6.1645,6.199,43905,0
2009-08-05,6.17,6.257,6.1585,6.1585,55976,0
2009-08-06,6.199,6.2164,6.1299,6.1585,50017,0
2009-08-07,6.2105,6.257,6.1875,6.257,38465,0
2009-08-10,6.2335,6.2797,6.17,6.2625,55136,0
2009-08-11,6.3143,6.3143,6.176,6.1814,39232,0
2009-08-12,6.2049,6.2855,6.2049,6.2855,35283,0
2009-08-13,6.3374,6.3374,6.2335,6.257,29729,0
2009-08-14,6.3028,6.3432,6.17,6.2508,26145,0
2009-08-17,6.17,6.1932,6.1184,6.1645,77216,0
2009-08-18,6.1645,6.17,6.1243,6.17,32672,0
2009-08-19,6.1469,6.1932,6.1299,6.1932,55289,0
2009-08-20,6.2855,6.2855,6.1814,6.2508,44223,0
2009-08-21,6.2508,6.2797,6.2164,6.2335,17281,0
2009-08-24,6.2508,6.3086,6.2281,6.2797,34624,0
2009-08-25,6.2625,6.3143,6.2508,6.3143,39057,0
2009-08-26,6.3143,6.3547,6.2335,6.2335,67450,0
2009-08-27,6.199,6.2049,6.1413,6.199,32611,0
2009-08-28,6.3432,6.3432,6.17,6.2453,54544,0
2009-08-31,6.199,6.2221,6.199,6.2049,8224,0
2009-09-01,6.176,6.2105,6.1585,6.1585,26093,0
2009-09-02,6.1356,6.257,6.1011,6.257,52072,0
2009-09-03,6.2855,6.3374,6.2625,6.2973,58129,0
2009-09-04,6.2973,6.3203,6.2797,6.3143,35436,0
2009-09-08,6.4584,6.4584,6.3258,6.3432,35945,0
2009-09-09,6.3604,6.3662,6.3317,6.3432,20009,0
2009-09-10,6.3547,6.4123,6.2741,6.3775,56383,0
2009-09-11,6.3954,6.4123,6.3604,6.3662,63051,0
2009-09-14,6.3028,6.5106,6.3028,6.5106,97910,0
2009-09-15,6.5159,6.6254,6.4297,6.5737,75539,0
2009-09-16,6.6319,6.6546,6.5798,6.6025,53936,0
2009-09-17,6.597,6.6601,6.5737,6.6025,83663,0
2009-09-18,6.6319,6.6319,6.5737,6.6205,52249,0
2009-09-21,6.597,6.6894,6.5854,6.6894,80315,0
2009-09-22,6.6894,6.8043,6.6894,6.7642,88331,0
2009-09-23,6.7761,6.8848,6.7761,6.8043,87112,0
2009-09-24,6.8334,6.8334,6.6487,6.6894,67898,0
2009-09-25,6.7239,6.8043,6.6546,6.8043,73344,0
2009-09-28,6.7468,7.0003,6.7178,6.7761,74595,0
2009-09-29,6.7239,6.8043,6.6431,6.6601,42500,0
2009-09-30,6.7353,6.8615,6.6662,6.8615,44549,0
2009-10-01,6.9549,6.9549,6.8161,6.8161,81319,0
2009-10-02,6.7876,6.8848,6.7468,6.7876,55327,0
2009-10-05,6.8848,6.9079,6.8334,6.8962,97602,0
2009-10-06,6.9488,7.0865,6.9206,7.0698,89998,0
2009-10-07,7.1216,7.1893,7.0698,7.0925,94928,0
2009-10-08,7.1849,7.2606,7.1216,7.2076,124066,0
2009-10-09,7.1893,7.1957,7.1571,7.175,55726,0
2009-10-12,7.2951,7.2951,7.1275,7.1805,61803,0
2009-10-13,7.2136,7.2433,7.0526,7.0526,86026,0
2009-10-14,7.1216,7.1216,6.9549,7.0588,75068,0
2009-10-15,7.0588,7.169,7.0475,7.1501,70645,0
2009-10-16,7.1396,7.1957,7.0978,7.1501,72850,0
2009-10-19,7.1501,7.175,7.0526,7.0746,82919,0
2009-10-20,7.0978,7.0978,7.0065,7.0121,19603,0
2009-10-21,6.9828,7.1628,6.9488,7.0065,68889,0
2009-10-22,7.018,7.134,7.018,7.1156,48984,0
2009-10-23,7.1396,7.1501,7.0417,7.0746,48296,0
2009-10-26,7.0865,7.1216,6.9142,6.9663,71018,0
2009-10-27,7.0065,7.0121,6.8733,6.9884,68516,0
2009-10-28,6.9598,6.9598,6.5221,6.6487,221097,0
2009-10-29,6.7876,6.8218,6.7468,6.8103,60018,0
2009-10-30,6.7527,6.8674,6.7178,6.7468,73133,0
2009-11-02,6.7815,6.7815,6.5911,6.6601,77100,0
2009-11-03,6.6025,6.7761,6.6025,6.7582,33657,0
2009-11-04,6.8161,6.8904,6.7698,6.8904,56523,0
2009-11-05,6.9206,6.9598,6.8904,6.9598,51975,0
2009-11-06,6.8791,6.9884,6.8615,6.9488,39081,0
2009-11-09,6.9828,7.0526,6.9768,7.0475,25345,0
2009-11-10,7.0121,7.0925,7.0121,7.0865,32532,0
2009-11-11,7.134,7.134,7.0865,7.1156,61550,0
2009-11-12,7.1037,7.1156,7.0358,7.0698,36166,0
2009-11-13,7.1037,7.1037,7.0065,7.0746,46646,0
2009-11-16,7.0642,7.1275,7.0475,7.1216,46199,0
2009-11-17,7.0642,7.1396,7.0642,7.1396,35784,0
2009-11-18,7.1571,7.2076,7.1501,7.2076,64302,0
2009-11-19,7.1893,7.2076,7.1805,7.2076,51788,0
2009-11-20,7.2076,7.2371,7.1571,7.1805,59278,0
2009-11-23,7.2546,7.335,7.2309,7.2896,41855,0
2009-11-24,7.2994,7.2994,7.2659,7.2951,47846,0
2009-11-25,7.2896,7.335,7.2076,7.3297,61735,0
2009-11-27,7.175,7.335,7.175,7.3058,9782,0
2009-11-30,7.2896,7.3111,7.2723,7.3058,40727,0
2009-12-01,7.3699,7.3699,7.2994,7.352,28039,0
2009-12-02,7.2606,7.3582,7.2606,7.3297,44823,0
2009-12-03,7.2844,7.3582,7.2844,7.3231,32873,0
2009-12-04,7.335,7.3699,7.3058,7.3459,31237,0
2009-12-07,7.3637,7.3637,7.3058,7.3173,43027,0
2009-12-08,7.2546,7.3297,7.2076,7.2076,60036,0
2009-12-09,7.2309,7.2309,7.1093,7.1093,70209,0
2009-12-10,7.1805,7.2015,7.1396,7.1893,27715,0
2009-12-11,7.2309,7.2433,7.1571,7.2181,33019,0
2009-12-14,7.1893,7.2136,7.1849,7.2136,71215,0
2009-12-15,7.2076,7.2606,7.175,7.2181,30759,0
2009-12-16,7.225,7.225,7.0358,7.1216,96515,0
2009-12-17,7.1216,7.1275,7.0065,7.0526,44653,0
2009-12-18,7.0358,7.0475,6.9598,6.9768,37817,0
2009-12-21,6.9884,6.9884,6.8674,6.8962,41924,0
2009-12-22,6.8615,7.0804,6.8615,7.0065,121720,0
2009-12-23,7.0121,7.1275,7.0121,7.1216,15418,0
2009-12-24,7.134,7.1443,7.0978,7.1275,10712,0
2009-12-28,7.1501,7.1628,7.134,7.1501,22114,0
2009-12-29,7.2844,7.335,7.1571,7.2492,105876,0
2009-12-30,7.2433,7.2433,7.1396,7.1396,59225,0
2009-12-31,7.1849,7.2136,7.0003,7.1849,39970,0
2010-01-04,7.1849,7.2015,7.1628,7.1628,27920,0
2010-01-05,7.1957,7.1957,7.0746,7.1216,49532,0
2010-01-06,7.1093,7.1275,6.9947,7.0925,37483,0
2010-01-07,7.1156,7.1275,7.0065,7.0978,54300,0
2010-01-08,7.0698,7.0698,6.9374,6.9828,70272,0
2010-01-11,6.9828,7.0746,6.9828,7.0642,24452,0
2010-01-12,7.0526,7.1093,7.0526,7.0526,35436,0
2010-01-13,7.0526,7.1628,7.029,7.1037,35211,0
2010-01-14,7.1093,7.2309,7.1037,7.2015,57636,0
2010-01-15,7.225,7.225,7.0804,7.1396,28253,0
2010-01-19,7.225,7.2951,7.1216,7.1443,63489,0
2010-01-20,7.1571,7.1849,7.1501,7.1571,36090,0
2010-01-21,7.1501,7.1501,7.0358,7.0642,69258,0
2010-01-22,7.0588,7.0642,6.9828,7.0065,43330,0
2010-01-25,7.0475,7.0475,6.9828,7.0247,24507,0
2010-01-26,7.018,7.018,6.9717,7.018,35079,0
2010-01-27,6.9768,7.0003,6.9319,7.0003,21944,0
2010-01-28,7.0065,7.0247,6.9206,6.9206,46766,0
2010-01-29,6.8791,6.9319,6.6949,6.8615,107324,0
2010-02-01,6.8559,6.8791,6.7468,6.8334,66750,0
2010-02-02,6.7931,6.9258,6.7931,6.9206,45661,0
2010-02-03,6.9142,6.9768,6.9142,6.9374,12094,0
2010-02-04,6.9206,6.9488,6.8043,6.8218,61593,0
2010-02-05,6.8218,6.8218,6.2049,6.4874,185391,0
2010-02-08,6.4528,6.4931,6.3317,6.4413,40137,0
2010-02-09,6.4931,6.5336,6.4584,6.5221,48784,0
2010-02-10,6.5506,6.5911,6.4991,6.5737,51857,0
2010-02-11,6.5911,6.6662,6.5854,6.6141,33894,0
2010-02-12,6.6025,6.6086,6.5798,6.6086,14388,0
2010-02-16,6.6141,6.7178,6.6141,6.6662,43512,0
2010-02-17,6.6371,6.7063,6.6371,6.6894,33074,0
2010-02-18,6.7123,6.7239,6.4068,6.6254,58861,0
2010-02-19,6.6254,6.7123,6.4991,6.6319,39039,0
2010-02-22,6.6371,6.6546,6.6025,6.6205,29058,0
2010-02-23,6.6371,6.6782,6.5798,6.6487,52929,0
2010-02-24,6.5854,6.6717,6.5854,6.6319,23609,0
2010-02-25,6.6205,6.6601,6.5506,6.6319,30979,0
2010-02-26,6.6319,6.6717,6.6025,6.6601,27054,0
2010-03-01,6.6894,6.7468,6.6601,6.7468,29792,0
2010-03-02,6.7642,6.7761,6.7178,6.7527,30473,0
2010-03-03,6.7642,6.7698,6.7414,6.7527,18814,0
2010-03-04,6.7468,6.7989,6.7178,6.7989,19362,0
2010-03-05,6.8103,6.8277,6.7582,6.8218,55564,0
2010-03-08,6.8398,6.8398,6.7876,6.7876,24510,0
2010-03-09,6.7761,6.8506,6.7761,6.8506,25478,0
2010-03-10,6.8334,6.8791,6.7815,6.8334,42522,0
2010-03-11,6.8043,6.8103,6.7353,6.7989,49295,0
2010-03-12,6.7815,6.8615,6.7642,6.8277,31721,0
2010-03-15,6.8103,6.8733,6.7468,6.8447,61624,0
2010-03-16,6.8277,6.9598,6.8043,6.9142,63060,0
2010-03-17,6.9432,7.0526,6.9432,7.0121,40039,0
2010-03-18,7.0003,7.1501,6.8904,6.9258,30499,0
2010-03-19,6.9717,6.9828,6.8674,6.8848,29077,0
2010-03-22,6.8506,6.9598,6.8506,6.8848,30330,0
2010-03-23,6.9142,6.9432,6.8904,6.8904,21775,0
2010-03-24,6.9026,6.9663,6.8506,6.8615,27012,0
2010-03-25,6.8791,6.9828,6.8615,6.8904,20255,0
2010-03-26,6.9026,6.9206,6.8334,6.8615,41049,0
2010-03-29,6.8334,6.8506,6.8043,6.8161,19466,0
2010-03-30,6.8043,6.8043,6.7468,6.7815,51059,0
2010-03-31,6.7468,6.8161,6.7468,6.8161,40478,0
2010-04-01,6.8277,6.8559,6.8218,6.8506,26239,0
2010-04-05,6.8506,6.8791,6.8161,6.8398,26795,0
2010-04-06,6.8615,6.8615,6.7931,6.8103,29533,0
2010-04-07,6.8447,6.8506,6.8043,6.8043,45589,0
2010-04-08,6.7761,6.8848,6.7527,6.8559,47687,0
2010-04-09,6.8506,6.8848,6.8218,6.8277,13671,0
2010-04-12,6.8161,6.8674,6.7468,6.8277,64734,0
2010-04-13,6.8103,6.8733,6.7815,6.8161,29020,0
2010-04-14,6.8334,6.8398,6.8161,6.8277,33294,0
2010-04-15,6.8161,6.8904,6.8103,6.8277,33794,0
2010-04-16,6.8559,6.8559,6.8103,6.8506,28607,0
2010-04-19,6.8161,6.8615,6.8103,6.8615,24867,0
2010-04-20,6.8615,6.9206,6.8398,6.9206,25194,0
2010-04-21,6.8848,6.9079,6.8447,6.8559,26215,0
2010-04-22,6.8447,7.4037,6.8447,7.0925,400738,0
2010-04-23,7.0925,7.1223,7.0475,7.0925,37916,0
2010-04-26,7.0925,7.2659,7.0925,7.1275,61170,0
2010-04-27,7.1275,7.1957,7.0642,7.0698,31545,0
2010-04-28,7.0358,7.134,6.9828,7.029,56424,0
2010-04-29,7.0698,7.1628,6.9768,7.1628,49257,0
2010-04-30,7.169,7.1805,7.0978,7.134,30198,0
2010-05-03,7.1893,7.1957,7.1396,7.1628,35851,0
2010-05-04,7.1628,7.1628,6.9768,7.0588,42459,0
2010-05-05,7.0475,7.0475,6.7123,6.7698,99537,0
2010-05-06,6.7123,6.7353,6.257,6.3837,200368,0
2010-05-07,6.3547,6.5737,6.349,6.4874,76586,0
2010-05-10,6.6319,6.7123,6.6086,6.6431,48773,0
2010-05-11,6.6254,6.7698,6.6254,6.7008,13302,0
2010-05-12,6.7063,6.8043,6.6949,6.7582,28562,0
2010-05-13,6.7239,6.7989,6.6662,6.7123,31964,0
2010-05-14,6.6431,6.6662,6.5798,6.6254,59308,0
2010-05-17,6.5798,6.6894,6.4008,6.4759,58256,0
2010-05-18,6.4874,6.5565,6.4008,6.4008,24551,0
2010-05-19,6.4008,6.4472,6.257,6.4472,89745,0
2010-05-20,6.3143,6.3547,5.9222,6.1125,72562,0
2010-05-21,6.0263,6.2508,5.9108,6.2221,70471,0
2010-05-24,6.199,6.257,6.0492,6.1413,111581,0
2010-05-25,6.1125,6.1585,5.9973,6.1299,97599,0
2010-05-26,6.1299,6.257,6.0837,6.1413,57976,0
2010-05-27,6.257,6.2973,6.176,6.2625,30132,0
2010-05-28,6.3203,6.3203,6.2335,6.2797,60117,0
2010-06-01,6.2049,6.3719,6.2049,6.2913,39859,0
2010-06-02,6.2855,6.4238,6.2625,6.3604,50360,0
2010-06-03,6.3432,6.4584,6.3432,6.3719,36182,0
2010-06-04,6.3432,6.4123,6.1932,6.2913,42703,0
2010-06-07,6.3086,6.3837,6.2049,6.2393,33011,0
2010-06-08,6.2105,6.3432,6.2105,6.3086,27825,0
2010-06-09,6.3258,6.4008,6.3258,6.3317,6071,0
2010-06-10,6.3719,6.4644,6.3719,6.4584,22031,0
2010-06-11,6.4759,6.4818,6.4238,6.4818,23302,0
2010-06-14,6.4818,6.7123,6.4818,6.6546,104697,0
2010-06-15,6.8277,6.8277,6.7239,6.7931,133622,0
2010-06-16,6.7989,6.9663,6.7527,6.9258,61969,0
2010-06-17,6.9319,6.9663,6.8043,6.8615,57043,0
2010-06-18,6.8447,6.9663,6.7239,6.8218,99629,0
2010-06-21,6.8962,7.0358,6.8506,6.8615,57073,0
2010-06-22,6.8447,7.0065,6.8334,6.8848,73777,0
2010-06-23,6.9206,6.9884,6.8791,6.9142,25386,0
2010-06-24,6.9206,6.9717,6.8506,6.9488,23216,0
2010-06-25,6.9432,7.0588,6.8848,6.9549,110613,0
2010-06-28,6.9432,6.9717,6.9319,6.9432,33015,0
2010-06-29,6.9374,6.9717,6.7989,6.8218,60528,0
2010-06-30,6.8204,6.8544,6.8204,6.8204,28074,0
2010-07-01,6.8218,6.8334,6.6662,6.7761,68396,0
2010-07-02,6.7761,6.8559,6.7698,6.8559,10518,0
2010-07-06,6.8615,6.9026,6.7468,6.7582,34486,0
2010-07-07,6.7931,7.0588,6.7931,6.9432,43702,0
2010-07-08,6.9663,6.9663,6.8962,6.9663,38819,0
2010-07-09,6.9319,6.9374,6.8962,6.9079,31625,0
2010-07-12,6.9258,6.9432,6.8962,6.8962,16603,0
2010-07-13,6.9206,6.9549,6.9206,6.9488,32627,0
2010-07-14,6.9488,6.9663,6.8848,6.8848,23060,0
2010-07-15,6.8848,6.9319,6.8615,6.9206,20307,0
2010-07-16,6.9206,6.9319,6.8962,6.9319,18140,0
2010-07-19,6.9549,6.9768,6.9142,6.9206,21092,0
2010-07-20,6.9206,6.9947,6.8962,6.9947,15446,0
2010-07-21,6.9947,7.0003,6.9598,6.9768,21552,0
2010-07-22,7.0121,7.0588,6.9598,6.9663,27583,0
2010-07-23,6.9717,7.0358,6.9598,6.9884,36664,0
2010-07-26,7.018,7.0588,6.8904,7.0065,53352,0
2010-07-27,7.0065,7.018,6.9549,6.9884,21863,0
2010-07-28,6.9768,6.9828,6.9142,6.9142,31426,0
2010-07-29,6.9206,7.0003,6.8674,6.8848,24873,0
2010-07-30,6.8733,6.9768,6.8398,6.8733,29379,0
2010-08-02,6.8962,7.0065,6.8962,6.9598,60633,0
2010-08-03,6.9828,7.0526,6.9828,7.029,19465,0
2010-08-04,7.0642,7.1037,7.018,7.0804,13072,0
2010-08-05,7.0698,7.1037,7.0475,7.0475,20395,0
2010-08-06,7.0358,7.0698,6.9549,7.0065,13185,0
2010-08-09,7.0588,7.0746,7.0247,7.0746,14268,0
2010-08-10,7.0417,7.1156,7.0358,7.1093,19866,0
2010-08-11,7.0642,7.1156,7.0358,7.0925,36035,0
2010-08-12,7.0475,7.1501,7.0475,7.1037,52175,0
2010-08-13,7.1216,7.1571,7.0698,7.1396,24250,0
2010-08-16,7.1275,7.3759,7.1275,7.2015,59676,0
2010-08-17,7.1893,7.2606,7.0642,7.1628,49357,0
2010-08-18,7.1957,7.2309,7.1849,7.2309,19591,0
2010-08-19,7.1957,7.2546,7.1893,7.2371,20551,0
2010-08-20,7.2015,7.2076,7.1501,7.1805,18199,0
2010-08-23,7.1156,7.1805,7.0475,7.1216,51844,0
2010-08-24,7.1037,7.169,7.0588,7.0642,21906,0
2010-08-25,7.0588,7.0588,6.9598,7.0003,34418,0
2010-08-26,7.0003,7.0121,6.9142,6.9206,85660,0
2010-08-27,6.9258,6.9768,6.9258,6.9598,36492,0
2010-08-30,6.9142,6.9884,6.9142,6.9488,53090,0
2010-08-31,6.9258,6.9488,6.8783,6.9021,24584,0
2010-09-01,6.9374,6.9947,6.9374,6.9884,23931,0
2010-09-02,6.9717,6.9947,6.9663,6.9828,15777,0
2010-09-03,6.9947,7.0121,6.9828,6.9884,13231,0
2010-09-07,7.0065,7.0417,6.9663,7.0003,34585,0
2010-09-08,7.0746,7.0746,6.9828,6.9947,25989,0
2010-09-09,7.0698,7.0698,6.9768,7.0247,44021,0
2010-09-10,7.0358,7.0746,7.018,7.0358,41130,0
2010-09-13,7.0698,7.0746,7.029,7.0475,83053,0
2010-09-14,7.0247,7.0925,7.0247,7.0358,33417,0
2010-09-15,7.0121,7.0698,7.0121,7.0247,54018,0
2010-09-16,7.018,7.0475,7.0003,7.029,54287,0
2010-09-17,7.0247,7.0865,7.018,7.0642,51925,0
2010-09-20,7.0804,7.0804,7.0065,7.0526,30185,0
2010-09-21,7.0698,7.1571,7.0526,7.0746,64204,0
2010-09-22,7.0925,7.1501,7.0698,7.1156,34225,0
2010-09-23,7.0978,7.169,7.0978,7.1501,25436,0
2010-09-24,7.1849,7.1849,7.1571,7.1628,56944,0
2010-09-27,7.1571,7.2492,7.0804,7.2181,90365,0
2010-09-28,7.1443,7.1893,7.0978,7.1805,70562,0
2010-09-29,7.1443,7.2309,7.1216,7.1957,26986,0
2010-09-30,7.2233,7.2233,7.0693,7.1426,105716,0
2010-10-01,7.1501,7.169,7.0642,7.134,103738,0
2010-10-04,7.1571,7.1571,7.1156,7.134,30139,0
2010-10-05,7.175,7.1957,7.0865,7.134,46367,0
2010-10-06,7.1443,7.2076,7.1396,7.1957,38834,0
2010-10-07,7.1805,7.2181,7.169,7.1957,34065,0
2010-10-08,7.1957,7.3111,7.1893,7.2136,60024,0
2010-10-11,7.225,7.2844,7.2136,7.2546,47715,0
2010-10-12,7.2136,7.3582,7.2136,7.3058,53086,0
2010-10-13,7.3111,7.3873,7.2844,7.3231,57142,0
2010-10-14,7.3459,7.3929,7.3058,7.3111,40789,0
2010-10-15,7.3582,7.4334,7.335,7.3873,83569,0
2010-10-18,7.3873,7.4217,7.3058,7.3637,57433,0
2010-10-19,7.3173,7.3297,7.2546,7.2844,42410,0
2010-10-20,7.2951,7.2994,7.2546,7.2788,35959,0
2010-10-21,7.2844,7.34,7.1893,7.225,53533,0
2010-10-22,7.2181,7.2788,7.175,7.2606,33595,0
2010-10-25,7.3231,7.3231,7.2606,7.2723,51147,0
2010-10-26,7.2896,7.335,7.2896,7.3173,32012,0
2010-10-27,7.2546,7.2659,7.2015,7.225,18413,0
2010-10-28,7.2723,7.2723,7.175,7.1849,60864,0
2010-10-29,7.1699,7.204,7.1699,7.1699,27979,0
2010-11-01,7.1893,7.225,7.169,7.1805,33782,0
2010-11-02,7.1893,7.2659,7.1893,7.2606,40228,0
2010-11-03,7.2546,7.335,7.225,7.2723,50765,0
2010-11-04,7.2994,7.4609,7.2994,7.4101,58105,0
2010-11-05,7.4163,7.4961,7.3984,7.4452,87362,0
2010-11-08,7.4334,7.5139,7.3637,7.4917,29123,0
2010-11-09,7.52,7.5256,7.4163,7.4555,29264,0
2010-11-10,7.4217,7.45,7.3637,7.3759,79949,0
2010-11-11,7.3759,7.3759,7.2844,7.2844,27992,0
2010-11-12,7.2844,7.2844,7.1571,7.1893,42285,0
2010-11-15,7.2492,7.2723,7.1571,7.1571,35972,0
2010-11-16,7.1443,7.1443,6.7239,6.8218,193456,0
2010-11-17,6.8615,6.9947,6.8615,6.9374,48535,0
2010-11-18,7.0247,7.1443,6.9947,7.1396,59950,0
2010-11-19,7.1501,7.2015,7.1216,7.2015,19514,0
2010-11-22,7.2015,7.2659,7.1571,7.225,19291,0
2010-11-23,7.2015,7.2723,7.1849,7.225,58684,0
2010-11-24,7.225,7.2896,7.2076,7.2606,62820,0
2010-11-26,7.1805,7.2015,7.1501,7.1957,24320,0
2010-11-29,7.169,7.225,7.134,7.1805,61762,0
2010-11-30,7.1665,7.2659,7.1665,7.1665,51490,0
2010-12-01,7.2492,7.2994,7.0358,7.1805,64407,0
2010-12-02,7.1893,7.2309,7.1443,7.225,81176,0
2010-12-03,7.2788,7.3111,7.1571,7.225,53008,0
2010-12-06,7.1893,7.352,7.1893,7.2844,65035,0
2010-12-07,7.3873,7.4555,7.2546,7.2546,52291,0
2010-12-08,7.225,7.2896,7.1805,7.1805,22598,0
2010-12-09,7.1957,7.3873,6.9947,7.3582,144422,0
2010-12-10,7.34,7.3699,7.2788,7.3231,36578,0
2010-12-13,7.3231,7.3231,7.2606,7.3231,41333,0
2010-12-14,7.335,7.34,6.9768,7.0121,104821,0
2010-12-15,6.9374,7.0746,6.8848,6.9598,84794,0
2010-12-16,6.9947,7.0804,6.9768,7.0475,24352,0
2010-12-17,7.0804,7.1396,7.0588,7.0804,40446,0
2010-12-20,7.0804,7.2181,6.9549,7.0417,40222,0
2010-12-21,7.0003,7.1093,6.8506,6.9884,68266,0
2010-12-22,7.0247,7.1216,6.9947,7.0746,48971,0
2010-12-23,7.0804,7.2076,7.018,7.0698,44862,0
2010-12-27,7.0978,7.1443,6.9079,7.029,72671,0
2010-12-28,7.0247,7.0526,6.9717,6.9947,56194,0
2010-12-29,7.032,7.0849,6.9735,7.0849,55177,0
2010-12-30,7.101,7.162,7.0024,7.032,44811,0
2010-12-31,7.0728,7.1593,7.0254,7.0558,22705,0
2011-01-03,7.1156,7.225,7.1037,7.175,27502,0
2011-01-04,7.2015,7.2659,7.175,7.2433,52747,0
2011-01-05,7.2433,7.2433,7.1275,7.1571,37216,0
2011-01-06,7.1849,7.2015,7.0526,7.1501,40293,0
2011-01-07,7.134,7.1396,7.0588,7.1216,17776,0
2011-01-10,7.1093,7.2181,7.0865,7.2181,31124,0
2011-01-11,7.2181,7.2951,7.1396,7.1501,36336,0
2011-01-12,7.169,7.1849,7.1571,7.169,36369,0
2011-01-13,7.2015,7.2546,7.175,7.2546,48872,0
2011-01-14,7.2371,7.2433,7.0925,7.0925,41075,0
2011-01-18,7.1501,7.1805,7.1093,7.1396,59981,0
2011-01-19,7.134,7.169,6.9768,7.0746,77999,0
2011-01-20,7.0698,7.1275,7.029,7.029,35832,0
2011-01-21,7.0925,7.1275,7.0588,7.0642,47153,0
2011-01-24,7.0978,7.2492,7.0925,7.2492,40086,0
2011-01-25,7.1849,7.2788,6.9828,7.018,162160,0
2011-01-26,7.0003,7.169,6.8615,7.1628,62310,0
2011-01-27,7.1216,7.1571,7.0978,7.1443,33282,0
2011-01-28,7.134,7.1805,7.0698,7.0698,47470,0
2011-01-31,7.1093,7.2129,7.0728,7.1828,37947,0
2011-02-01,7.2076,7.2606,7.1849,7.2433,45127,0
2011-02-02,7.1957,7.2951,7.1216,7.2951,104043,0
2011-02-03,7.2546,7.2659,7.1893,7.2136,35822,0
2011-02-04,7.2788,7.3297,7.1396,7.1805,57235,0
2011-02-07,7.1571,7.2546,7.0865,7.1396,37204,0
2011-02-08,7.1805,7.2076,7.175,7.2076,24937,0
2011-02-09,7.2076,7.2723,7.1957,7.2371,53412,0
2011-02-10,7.225,7.2994,7.2136,7.225,25735,0
2011-02-11,7.2606,7.3929,7.2433,7.352,28899,0
2011-02-14,7.3111,7.3816,7.2844,7.2896,47117,0
2011-02-15,7.3173,7.3173,7.2546,7.2606,57832,0
2011-02-16,7.2951,7.3058,7.2433,7.2723,33104,0
2011-02-18,7.2723,7.2896,7.1957,7.2076,28051,0
2011-02-22,7.134,7.352,7.0698,7.1216,39119,0
2011-02-23,7.1501,7.225,7.1275,7.1571,34495,0
2011-02-24,7.1805,7.2546,7.1805,7.2546,17985,0
2011-02-25,7.2136,7.2788,7.1893,7.2309,37475,0
2011-02-28,7.2805,7.3273,7.2319,7.2744,24850,0
2011-03-01,7.2652,7.2896,7.207,7.2483,27800,0
2011-03-02,7.207,7.2836,7.207,7.2538,18258,0
2011-03-03,7.2652,7.3165,7.2652,7.2943,19866,0
2011-03-04,7.2951,7.2951,7.2492,7.2723,9799,0
2011-03-07,7.2433,7.2659,7.1893,7.2433,34452,0
2011-03-08,7.2181,7.2951,7.2181,7.2788,29693,0
2011-03-09,7.2723,7.2951,7.225,7.2659,37613,0
2011-03-10,7.2296,7.3111,7.2122,7.2425,37816,0
2011-03-11,7.2425,7.2779,7.2296,7.2652,14427,0
2011-03-14,7.2309,7.3058,7.2136,7.2788,18565,0
2011-03-15,7.2181,7.2371,7.2076,7.2371,27760,0
2011-03-16,7.2076,7.2659,7.2076,7.2181,15284,0
2011-03-17,7.2177,7.2723,7.2177,7.2355,38377,0
2011-03-18,7.2652,7.2652,7.2177,7.2363,26706,0
2011-03-21,7.2896,7.2943,7.2483,7.2716,41892,0
2011-03-22,7.2987,7.3165,7.2779,7.2987,23016,0
2011-03-23,7.3231,7.3873,7.3165,7.34,26435,0
2011-03-24,7.3816,7.3816,7.3051,7.34,34023,0
2011-03-25,7.3342,7.4101,7.3165,7.4037,34836,0
2011-03-28,7.427,7.4452,7.3297,7.3984,25952,0
2011-03-29,7.4037,7.4101,7.3759,7.4037,7536,0
2011-03-30,7.427,7.427,7.2006,7.2987,36883,0
2011-03-31,7.3158,7.5302,7.2682,7.3891,40826,0
2011-04-01,7.4452,7.5207,7.3816,7.4217,16255,0
2011-04-04,7.4163,7.4452,7.3637,7.3699,13123,0
2011-04-05,7.3436,7.4085,7.3318,7.3907,21554,0
2011-04-06,7.4452,7.4674,7.4037,7.4674,18874,0
2011-04-07,7.4659,7.5192,7.444,7.4659,13126,0
2011-04-08,7.5011,7.5318,7.4709,7.5249,10583,0
2011-04-11,7.4961,7.5674,7.4507,7.4507,31300,0
2011-04-12,7.4582,7.4819,7.3993,7.4534,10535,0
2011-04-13,7.4961,7.5897,7.4801,7.5144,21742,0
2011-04-14,7.5029,7.5722,7.5029,7.5674,16930,0
2011-04-15,7.5942,7.5942,7.5368,7.5942,21338,0
2011-04-18,7.5942,7.6885,7.5192,7.6885,41678,0
2011-04-19,7.6645,7.762,7.6524,7.6885,53389,0
2011-04-20,7.762,7.7698,7.6645,7.6885,30560,0
2011-04-21,7.7232,7.7936,7.6524,7.7168,25578,0
2011-04-25,7.7573,8.0257,7.6469,7.6942,44689,0
2011-04-26,7.7403,7.8441,7.6645,7.8099,35383,0
2011-04-27,7.8672,7.92,7.711,7.711,51517,0
2011-04-28,7.7573,7.8804,7.7573,7.8804,25575,0
2011-04-29,7.8386,7.8431,7.7654,7.8264,26654,0
2011-05-02,7.8212,7.8672,7.8099,7.8335,31021,0
2011-05-03,7.862,7.8672,7.7396,7.7689,28364,0
2011-05-04,7.8,7.805,7.7232,7.7748,41322,0
2011-05-05,7.805,7.8737,7.6934,7.8,27141,0
2011-05-06,7.8563,7.8563,7.7459,7.7689,25808,0
2011-05-09,7.7508,7.9273,7.7508,7.8672,32981,0
2011-05-10,7.9048,7.9559,7.8672,7.9326,38910,0
2011-05-11,7.9209,7.9209,7.8335,7.862,26750,0
2011-05-12,7.8563,7.8737,7.8212,7.8391,16571,0
2011-05-13,7.7926,7.9559,7.7926,7.8811,39196,0
2011-05-16,7.8984,7.8984,7.8,7.8,16778,0
2011-05-17,7.8099,7.8212,7.7327,7.7508,16658,0
2011-05-18,7.7926,7.9209,7.5872,7.8,42984,0
2011-05-19,7.7804,7.805,7.7563,7.7689,18328,0
2011-05-20,7.7926,7.8281,7.7926,7.8281,4765,0
2011-05-23,7.8212,7.8212,7.787,7.7926,13839,0
2011-05-24,7.7926,7.8441,7.762,7.7926,30490,0
2011-05-25,7.7689,7.8391,7.7689,7.8212,30007,0
2011-05-26,7.805,7.8513,7.805,7.805,35889,0
2011-05-27,7.8099,8.0518,7.8099,7.9333,72940,0
2011-05-31,7.959,7.9885,7.8042,7.9226,33197,0
2011-06-01,7.8925,7.9911,7.8925,7.9559,20519,0
2011-06-02,7.9389,7.9733,7.8672,7.8811,35101,0
2011-06-03,7.8672,7.9684,7.8441,7.9058,37740,0
2011-06-06,7.8737,7.9209,7.8563,7.8811,30650,0
2011-06-07,7.8804,7.9979,7.8804,7.9048,47578,0
2011-06-08,7.8859,8.0747,7.8556,7.8804,54773,0
2011-06-09,7.9273,8.0688,7.9273,7.9733,49886,0
2011-06-10,7.9496,7.9496,7.8386,7.8506,44930,0
2011-06-13,7.8513,7.9496,7.8099,7.8157,29425,0
2011-06-14,7.862,7.9273,7.8099,7.8513,32334,0
2011-06-15,7.8513,7.8513,7.6749,7.7327,61675,0
2011-06-16,7.6727,7.7079,7.6007,7.6256,67249,0
2011-06-17,7.627,7.7275,7.627,7.7275,39438,0
2011-06-20,7.7615,7.8042,7.7389,7.8042,36992,0
2011-06-21,7.7992,7.8804,7.7992,7.8672,21549,0
2011-06-22,7.8859,7.9109,7.8556,7.8556,13433,0
2011-06-23,7.8737,7.8859,7.7441,7.8271,27496,0
2011-06-24,7.8737,7.9684,7.8326,7.9048,33997,0
2011-06-27,7.9457,7.9457,7.8804,7.9389,26020,0
2011-06-28,7.9496,7.9684,7.8925,7.9684,30204,0
2011-06-29,7.9496,7.9684,7.8804,7.8859,69013,0
2011-06-30,7.8788,7.8967,7.8106,7.8843,44544,0
2011-07-01,7.9138,7.9138,7.8663,7.9138,17753,0
2011-07-05,7.938,7.9792,7.8918,7.9674,15421,0
2011-07-06,7.9692,7.9692,7.8335,7.862,50011,0
2011-07-07,7.8918,7.9674,7.8853,7.9551,65904,0
2011-07-08,7.9489,8.0047,7.9192,8.0047,29364,0
2011-07-11,7.9623,7.9623,7.7441,7.8925,44221,0
2011-07-12,7.8918,7.8918,7.819,7.8604,55995,0
2011-07-13,7.8925,7.9209,7.8212,7.8737,43715,0
2011-07-14,7.9209,7.9733,7.8804,7.9109,26890,0
2011-07-15,7.9674,7.997,7.9138,7.9615,43346,0
2011-07-18,7.9801,8.0618,7.9567,8.0525,53533,0
2011-07-19,8.0943,8.0943,8.0357,8.0876,27734,0
2011-07-20,8.0858,8.2458,7.9674,8.1977,48997,0
2011-07-21,8.1977,8.2354,8.1404,8.1856,33663,0
2011-07-22,8.2026,8.2354,8.1404,8.1404,33527,0
2011-07-25,8.1222,8.2026,8.0618,8.068,83379,0
2011-07-26,8.1317,8.2079,8.1249,8.1249,77019,0
2011-07-27,8.0747,8.2407,8.0747,8.1028,25052,0
2011-07-28,8.1446,8.4686,8.1062,8.1607,64673,0
2011-07-29,8.0841,8.2893,8.0663,8.236,34191,0
2011-08-01,8.3586,8.3751,8.2286,8.2814,25663,0
2011-08-02,8.2276,8.2577,8.2217,8.2336,33997,0
2011-08-03,8.2701,8.2701,8.1404,8.1977,18397,0
2011-08-04,8.2071,8.2207,7.9226,7.9226,61969,0
2011-08-05,7.9226,7.9816,7.6315,7.7432,121895,0
2011-08-08,7.6965,7.8034,7.3637,7.4944,141343,0
2011-08-09,7.5183,7.9725,7.4172,7.8788,61517,0
2011-08-10,7.8718,7.9451,7.6965,7.9451,96792,0
2011-08-11,7.8718,8.0747,7.8538,8.0747,30920,0
2011-08-12,8.1446,8.1782,8.0289,8.1369,37069,0
2011-08-15,8.2224,8.2587,8.0798,8.1796,54188,0
2011-08-16,8.1525,8.2164,7.9904,8.0156,76828,0
2011-08-17,7.9938,8.167,7.9938,8.0943,60504,0
2011-08-18,7.8335,8.1249,7.8271,8.1249,108422,0
2011-08-19,8.0655,8.3874,7.9342,8.3322,121569,0
2011-08-22,8.3266,8.476,8.2795,8.3454,53729,0
2011-08-23,8.3806,8.6613,8.3806,8.4936,69079,0
2011-08-24,8.6252,8.736,8.3021,8.4332,139205,0
2011-08-25,8.6722,8.6722,8.4332,8.5468,71196,0
2011-08-26,8.5826,8.792,8.5513,8.6722,89428,0
2011-08-29,8.7737,8.8374,8.4402,8.5051,125744,0
2011-08-30,8.5431,8.6252,8.4049,8.4174,94478,0
2011-08-31,8.3859,8.476,8.3128,8.3559,65481,0
2011-09-01,8.4332,8.4526,8.3454,8.3874,30934,0
2011-09-02,8.3247,8.4332,8.2877,8.4332,67776,0
2011-09-06,8.2804,8.3874,8.196,8.3473,52658,0
2011-09-07,8.4332,8.4402,8.1806,8.3006,74424,0
2011-09-08,8.3233,8.3275,8.2336,8.3105,29546,0
2011-09-09,8.3586,8.6278,8.2577,8.3692,34103,0
2011-09-12,8.3673,8.411,8.2,8.3673,37507,0
2011-09-13,8.4402,8.6125,8.3322,8.5513,83311,0
2011-09-14,8.5468,8.563,8.3981,8.4821,26747,0
2011-09-15,8.5431,8.5431,8.3874,8.4456,46293,0
2011-09-16,8.5069,8.5665,8.333,8.4483,49352,0
2011-09-19,8.3266,8.4589,8.2622,8.4049,35814,0
2011-09-20,8.4483,8.4483,8.3172,8.3692,52409,0
2011-09-21,8.4006,8.4963,8.245,8.3233,62843,0
2011-09-22,8.2682,8.3401,8.1787,8.239,67663,0
2011-09-23,8.1787,8.2008,8.1197,8.1847,79649,0
2011-09-26,8.1899,8.1899,7.7663,7.9217,133339,0
2011-09-27,7.9457,8.0722,7.9155,8.0584,36982,0
2011-09-28,8.0883,8.1376,7.8804,7.8925,49099,0
2011-09-29,7.9109,7.9217,7.778,7.778,45046,0
2011-09-30,7.683,7.683,7.3538,7.4474,163604,0
2011-10-03,7.3058,7.3899,6.9543,6.9708,175482,0
2011-10-04,6.907,6.9735,6.6722,6.9127,128020,0
2011-10-05,6.9779,7.1828,6.9127,7.1828,78450,0
2011-10-06,7.2181,7.3282,7.1887,7.3282,68637,0
2011-10-07,7.3391,7.4062,7.3327,7.3637,38476,0
2011-10-10,7.4136,7.5866,7.3957,7.5866,30392,0
2011-10-11,7.5937,7.6645,7.5866,7.6469,39278,0
2011-10-12,7.725,7.7305,7.6524,7.7063,81362,0
2011-10-13,7.725,7.725,7.6047,7.6711,28867,0
2011-10-14,7.7663,7.862,7.7663,7.8506,44362,0
2011-10-17,7.8984,7.8984,7.7663,7.8148,42908,0
2011-10-18,7.8042,7.8042,7.5344,7.6579,84198,0
2011-10-19,7.6702,7.7305,7.6571,7.6571,35420,0
2011-10-20,7.6286,7.683,7.5745,7.6286,52658,0
2011-10-21,7.683,7.7418,7.6165,7.7054,61793,0
2011-10-24,7.7305,7.778,7.712,7.7418,35075,0
2011-10-25,7.7093,7.7327,7.6869,7.6869,36177,0
2011-10-26,7.7418,7.8264,7.6957,7.7532,32025,0
2011-10-27,8.002,8.0601,7.8386,7.8672,80841,0
2011-10-28,7.9282,7.959,7.8994,7.959,51932,0
2011-10-31,7.9697,7.9697,7.7936,7.8853,62768,0
2011-11-01,7.8604,7.8925,7.7508,7.8074,54449,0
2011-11-02,7.8264,7.8933,7.8083,7.8933,25024,0
2011-11-03,7.9457,8.0004,7.8123,7.974,46813,0
2011-11-04,8.0038,8.4456,7.9118,8.0747,96026,0
2011-11-07,8.0138,8.0731,8.0138,8.0181,26752,0
2011-11-08,8.1087,8.1265,8.024,8.0441,52905,0
2011-11-09,8.0425,8.0499,7.974,8.0499,52425,0
2011-11-10,8.0783,8.0783,7.9816,8.0722,21376,0
2011-11-11,8.1258,8.5395,8.1148,8.4174,99371,0
2011-11-14,8.4686,8.4686,8.1335,8.1977,69035,0
2011-11-15,8.236,8.2893,8.1156,8.1156,34928,0
2011-11-16,8.1335,8.1745,8.085,8.1694,56988,0
2011-11-17,8.5376,8.5376,8.2043,8.3447,73083,0
2011-11-18,8.7799,8.7799,8.2425,8.2946,46306,0
2011-11-21,8.1866,8.4838,8.1866,8.2295,46024,0
2011-11-22,8.1866,8.2893,8.1525,8.236,33765,0
2011-11-23,8.2295,8.2604,8.1575,8.1796,27219,0
2011-11-25,8.2241,8.3256,8.1977,8.2241,22527,0
2011-11-28,8.3664,8.5853,8.2604,8.2604,69685,0
2011-11-29,8.3447,8.3447,8.1977,8.2241,72741,0
2011-11-30,8.4014,8.427,8.2824,8.3543,77501,0
2011-12-01,8.3664,8.526,8.3664,8.4903,76531,0
2011-12-02,8.5665,8.5665,8.3989,8.4598,34325,0
2011-12-05,8.4705,8.4838,8.435,8.4705,33234,0
2011-12-06,8.4686,8.5926,8.4686,8.5727,51643,0
2011-12-07,8.5853,8.7131,8.4821,8.5917,29716,0
2011-12-08,8.6469,8.6469,8.5176,8.544,34435,0
2011-12-09,8.501,8.6469,8.4885,8.6469,35478,0
2011-12-12,8.6649,8.6649,8.4705,8.5019,48462,0
2011-12-13,8.5602,8.6895,8.435,8.6895,32682,0
2011-12-14,8.6469,8.6469,8.3373,8.3806,35209,0
2011-12-15,8.3989,8.4049,8.3373,8.3664,17391,0
2011-12-16,8.4226,8.5059,8.3901,8.3901,23370,0
2011-12-19,8.4174,8.5486,8.3568,8.4598,42358,0
2011-12-20,8.4885,8.5727,8.3356,8.3787,61069,0
2011-12-21,8.3559,8.4686,8.3356,8.3505,26355,0
2011-12-22,8.3559,8.4332,8.3356,8.3787,30574,0
2011-12-23,8.3559,8.7297,8.3559,8.4623,37449,0
2011-12-27,8.427,8.7069,8.4174,8.6895,29151,0
2011-12-28,8.6585,8.6758,8.476,8.5059,29124,0
2011-12-29,8.501,8.554,8.2276,8.3429,31481,0
2011-12-30,8.3901,8.4686,8.3429,8.4402,15351,0
2012-01-03,8.5383,8.5602,8.3787,8.4821,26977,0
2012-01-04,8.4944,8.4944,8.3859,8.4402,48190,0
2012-01-05,8.3859,8.4526,8.3859,8.4332,30185,0
2012-01-06,8.476,8.476,8.4217,8.4456,8090,0
2012-01-09,8.4589,8.4821,8.4589,8.4686,11217,0
2012-01-10,8.4885,8.4885,8.3718,8.3787,35121,0
2012-01-11,8.4217,8.4456,8.3787,8.4093,22515,0
2012-01-12,8.3901,8.4893,8.3901,8.3973,39524,0
2012-01-13,8.4164,8.6223,8.3787,8.4623,51521,0
2012-01-17,8.581,8.581,8.4456,8.476,36326,0
2012-01-18,8.476,8.532,8.4517,8.4517,19491,0
2012-01-19,8.476,8.501,8.4394,8.4394,31253,0
2012-01-20,8.4164,8.5125,8.4093,8.4093,40412,0
2012-01-23,8.476,8.5602,8.3647,8.3787,65078,0
2012-01-24,8.3647,8.4093,8.2936,8.3496,80924,0
2012-01-25,8.3496,8.4456,8.3181,8.4217,63272,0
2012-01-26,8.4217,8.5251,8.4217,8.4686,83473,0
2012-01-27,8.501,8.5602,8.4456,8.5059,37860,0
2012-01-30,8.5059,8.544,8.4517,8.532,33010,0
2012-01-31,8.532,8.5999,8.476,8.561,36503,0
2012-02-01,8.5665,8.6831,8.5383,8.6161,58700,0
2012-02-02,8.6469,8.6594,8.6223,8.6594,22915,0
2012-02-03,8.7105,8.727,8.6303,8.6613,23963,0
2012-02-06,8.6293,8.6594,8.6293,8.6594,5842,0
2012-02-07,8.6777,8.7205,8.6169,8.6169,43352,0
2012-02-08,8.6549,8.6613,8.561,8.5737,32373,0
2012-02-09,8.5737,8.6105,8.561,8.581,35132,0
2012-02-10,8.5737,8.5936,8.526,8.5936,18120,0
2012-02-13,8.5926,8.5926,8.5251,8.5383,38565,0
2012-02-14,8.5059,8.532,8.4164,8.4217,47596,0
2012-02-15,8.4953,8.501,8.4217,8.4686,29771,0
2012-02-16,8.4394,8.4686,8.3709,8.4217,31555,0
2012-02-17,8.4686,8.5069,8.4589,8.4821,44524,0
2012-02-21,8.4623,8.5125,8.3647,8.3647,64751,0
2012-02-22,8.3973,8.4217,8.3241,8.3586,169779,0
2012-02-23,8.37,8.4093,8.2982,8.3586,70636,0
2012-02-24,8.3338,8.4589,8.3039,8.4589,56291,0
2012-02-27,8.476,8.5872,8.4517,8.5395,81114,0
2012-02-28,8.501,8.6053,8.476,8.6053,54103,0
2012-02-29,8.5899,8.6194,8.5405,8.545,36126,0
2012-03-01,8.581,8.6841,8.5557,8.6777,48350,0
2012-03-02,8.7049,8.7105,8.644,8.7049,41719,0
2012-03-05,8.7031,8.7031,8.6303,8.6667,22280,0
2012-03-06,8.6631,8.6631,8.5069,8.5405,24604,0
2012-03-07,8.5405,8.5999,8.5267,8.5495,20544,0
2012-03-08,8.5945,8.6125,8.562,8.5945,16957,0
2012-03-09,8.6322,8.6322,8.545,8.5684,31639,0
2012-03-12,8.5989,8.6105,8.5557,8.6105,33133,0
2012-03-13,8.6169,8.6421,8.5936,8.6053,47135,0
2012-03-14,8.6169,8.6169,8.526,8.5674,17914,0
2012-03-15,8.5395,8.5395,8.4589,8.5069,30486,0
2012-03-16,8.5267,8.545,8.4598,8.4768,34612,0
2012-03-19,8.501,8.5395,8.4517,8.5125,31246,0
2012-03-20,8.5144,8.5144,8.3901,8.3901,25152,0
2012-03-21,8.3551,8.4332,8.341,8.3586,35090,0
2012-03-22,8.3275,8.4164,8.1386,8.3275,58066,0
2012-03-23,8.2917,8.3172,8.1977,8.238,58743,0
2012-03-26,8.303,8.303,8.1796,8.2312,41894,0
2012-03-27,8.1926,8.3338,8.1926,8.3275,53779,0
2012-03-28,8.3233,8.5069,8.3172,8.4598,56433,0
2012-03-29,8.4033,8.5999,8.4033,8.5338,64011,0
2012-03-30,8.5826,8.6739,8.5144,8.6175,28005,0
2012-04-02,8.6504,8.693,8.5684,8.6125,31325,0
2012-04-03,8.6313,8.6313,8.532,8.5818,28677,0
2012-04-04,8.5557,8.5999,8.532,8.561,30490,0
2012-04-05,8.6361,8.6361,8.4821,8.5557,24177,0
2012-04-09,8.5195,8.545,8.4903,8.4903,20781,0
2012-04-10,8.483,8.5756,8.483,8.5405,15400,0
2012-04-11,8.5826,8.5826,8.4768,8.562,41067,0
2012-04-12,8.5405,8.5826,8.5069,8.5826,36841,0
2012-04-13,8.6061,8.6857,8.5747,8.6361,24986,0
2012-04-16,8.693,8.693,8.5405,8.644,14382,0
2012-04-17,8.6703,8.7187,8.6009,8.6585,21831,0
2012-04-18,8.7003,8.7003,8.5999,8.6631,9580,0
2012-04-19,8.7003,8.7003,8.5395,8.545,36417,0
2012-04-20,8.6169,8.6169,8.5395,8.5395,12183,0
2012-04-23,8.5395,8.6361,8.5395,8.6361,22285,0
2012-04-24,8.5674,8.6785,8.5674,8.644,24722,0
2012-04-25,8.7049,8.7679,8.6361,8.735,44040,0
2012-04-26,8.7737,8.7986,8.7105,8.7679,32825,0
2012-04-27,8.7986,8.7986,8.735,8.7489,31136,0
2012-04-30,8.7489,8.8106,8.7417,8.8106,18196,0
2012-05-01,8.8169,8.8705,8.7967,8.8493,33944,0
2012-05-02,8.8106,8.8604,8.7986,8.8152,8011,0
2012-05-03,8.8564,8.8705,8.724,8.724,18591,0
2012-05-04,8.735,8.7799,8.7003,8.7279,27493,0
2012-05-07,8.7279,8.7679,8.7169,8.7679,15190,0
2012-05-08,8.7279,8.8263,8.7232,8.7279,27310,0
2012-05-09,8.724,8.724,8.6185,8.6739,17325,0
2012-05-10,8.736,8.736,8.6513,8.6513,22603,0
2012-05-11,8.6185,8.6885,8.6009,8.6009,22874,0
2012-05-14,8.5747,8.6313,8.5557,8.561,36068,0
2012-05-15,8.561,8.5674,8.501,8.5059,21492,0
2012-05-16,8.4944,8.5818,8.458,8.4678,23465,0
2012-05-17,8.4678,8.4678,8.2536,8.3086,22017,0
2012-05-18,8.2648,8.2893,8.0584,8.1265,49617,0
2012-05-21,8.0655,8.1713,8.0047,8.1583,39634,0
2012-05-22,8.1892,8.3692,8.1892,8.2946,23160,0
2012-05-23,8.2824,8.376,8.2276,8.3586,28531,0
2012-05-24,8.4208,8.4456,8.3891,8.3955,26335,0
2012-05-25,8.427,8.427,8.2824,8.3586,29722,0
2012-05-29,8.4014,8.4014,8.2528,8.3218,28136,0
2012-05-30,8.3143,8.376,8.2772,8.3391,14740,0
2012-05-31,8.3692,8.3692,8.2217,8.2893,22238,0
2012-06-01,8.1713,8.2946,8.1713,8.2345,23598,0
2012-06-04,8.2217,8.2407,8.1344,8.1473,14919,0
2012-06-05,8.1325,8.245,8.1325,8.2207,20013,0
2012-06-06,8.2518,8.2814,8.239,8.2814,4366,0
2012-06-07,8.3313,8.3313,8.0935,8.3134,46547,0
2012-06-08,8.3313,8.3682,8.3209,8.362,6576,0
2012-06-11,8.384,8.4386,8.2893,8.3143,23583,0
2012-06-12,8.3322,8.3955,8.3218,8.3891,14544,0
2012-06-13,8.376,8.376,8.3086,8.3463,15139,0
2012-06-14,8.3143,8.3627,8.2648,8.3627,20370,0
2012-06-15,8.4076,8.4386,8.3533,8.3882,18541,0
2012-06-18,8.4155,8.4155,8.3006,8.384,22452,0
2012-06-19,8.4146,8.4456,8.3751,8.4456,6944,0
2012-06-20,8.4208,8.5338,8.3955,8.5135,21593,0
2012-06-21,8.5338,8.5765,8.4517,8.4953,25608,0
2012-06-22,8.5069,8.5503,8.4686,8.4686,13547,0
2012-06-25,8.4314,8.4615,8.2701,8.3533,28493,0
2012-06-26,8.3454,8.5069,8.3454,8.483,31154,0
2012-06-27,8.483,8.562,8.4456,8.5195,14559,0
2012-06-28,8.483,8.5576,8.3382,8.5267,13965,0
2012-06-29,8.6469,8.6469,8.476,8.5405,15439,0
2012-07-02,8.8901,8.8901,8.6703,8.7086,93135,0
2012-07-03,8.6739,8.8788,8.6739,8.758,13492,0
2012-07-05,8.7306,8.7967,8.7306,8.7442,16152,0
2012-07-06,8.6693,8.7442,8.645,8.7131,19856,0
2012-07-09,8.7379,8.7525,8.6703,8.7461,14866,0
2012-07-10,8.725,8.7588,8.7013,8.7151,22075,0
2012-07-11,8.6895,8.7461,8.6895,8.7013,7597,0
2012-07-12,8.7013,8.7013,8.5899,8.6143,19463,0
2012-07-13,8.6369,8.6802,8.5999,8.6513,20132,0
2012-07-16,8.725,8.7315,8.6069,8.6821,29398,0
2012-07-17,8.6585,8.7315,8.6585,8.696,43350,0
2012-07-18,8.725,8.7315,8.6386,8.7013,24840,0
2012-07-19,8.7131,8.7442,8.645,8.6885,27375,0
2012-07-20,8.7003,8.7525,8.6802,8.7525,6848,0
2012-07-23,8.695,8.8307,8.695,8.7818,52293,0
2012-07-24,8.8134,8.8384,8.7773,8.8316,31587,0
2012-07-25,8.8434,8.9098,8.8187,8.903,40691,0
2012-07-26,8.9708,8.9708,8.8715,8.9306,30833,0
2012-07-27,8.9925,9.0112,8.9306,8.9521,20044,0
2012-07-30,9.0227,9.0293,8.8187,8.938,25834,0
2012-07-31,8.9577,8.9577,8.8434,8.8788,17858,0
2012-08-01,8.9249,8.9643,8.8086,8.8788,29528,0
2012-08-02,8.8374,8.938,8.8374,8.903,15354,0
2012-08-03,8.9577,9.0293,8.9136,8.9577,19581,0
2012-08-06,8.9925,8.9925,8.9249,8.9708,9700,0
2012-08-07,8.9925,8.9925,8.9249,8.9306,8185,0
2012-08-08,8.9306,8.938,8.8977,8.903,20863,0
2012-08-09,8.9098,8.9643,8.8977,8.9136,13774,0
2012-08-10,8.9193,8.9577,8.8788,8.9249,24109,0
2012-08-13,8.9643,8.9643,8.9306,8.9438,20131,0
2012-08-14,8.9643,9.0038,8.9438,8.9643,27159,0
2012-08-15,8.9784,8.9784,8.9521,8.9643,29851,0
2012-08-16,8.9643,9.0038,8.9249,8.9577,24076,0
2012-08-17,8.9643,8.9643,8.938,8.9577,20833,0
2012-08-20,9.0112,9.0112,8.8977,8.9306,29128,0
2012-08-21,8.9643,8.9643,8.903,8.9193,24890,0
2012-08-22,8.9577,8.9577,8.8788,8.903,15879,0
2012-08-23,8.903,8.903,8.7818,8.8901,34641,0
2012-08-24,8.8574,8.9136,8.8124,8.8715,40384,0
2012-08-27,8.903,8.9098,8.8124,8.8658,24937,0
2012-08-28,8.8788,8.8788,8.8512,8.8574,19245,0
2012-08-29,8.8977,8.9203,8.8901,8.903,32500,0
2012-08-30,8.8788,8.9438,8.7306,8.903,28492,0
2012-08-31,8.9438,8.9438,8.8901,8.9203,10664,0
2012-09-04,8.938,8.938,8.7654,8.8856,26303,0
2012-09-05,8.9136,8.9249,8.7654,8.8512,25395,0
2012-09-06,8.8574,8.8977,8.8574,8.8715,10444,0
2012-09-07,8.9098,8.9098,8.8187,8.8234,9248,0
2012-09-10,8.8013,8.8512,8.8013,8.8374,8643,0
2012-09-11,8.8574,8.8977,8.8512,8.8512,7562,0
2012-09-12,8.8574,8.8977,8.8574,8.8788,12975,0
2012-09-13,8.9098,8.9203,8.8901,8.9136,14981,0
2012-09-14,8.8856,8.9521,8.8856,8.9136,26609,0
2012-09-17,8.9438,8.9438,8.8715,8.8715,24833,0
2012-09-18,8.8512,8.8512,8.8234,8.8374,19973,0
2012-09-19,8.8374,9.0047,8.8234,8.9653,48816,0
2012-09-20,8.9521,8.9521,8.8574,8.8715,13895,0
2012-09-21,8.9136,8.9249,8.903,8.9098,15680,0
2012-09-24,8.8658,8.9098,8.8512,8.8512,16048,0
2012-09-25,8.8788,8.9521,8.8574,8.9438,22591,0
2012-09-26,8.9249,8.9867,8.7644,8.9521,29782,0
2012-09-27,8.9971,8.9971,8.9438,8.9438,8998,0
2012-09-28,8.9438,9.0112,8.9249,8.9718,18771,0
2012-10-01,8.9971,9.0539,8.9718,9.034,32025,0
2012-10-02,9.0235,9.0416,9.0047,9.0047,13544,0
2012-10-03,9.0473,9.0799,8.9934,9.0539,23375,0
2012-10-04,9.0416,9.0923,9.0112,9.0616,80507,0
2012-10-05,9.0988,9.0988,9.0235,9.0473,10154,0
2012-10-08,9.0047,9.0416,8.9934,9.016,15684,0
2012-10-09,9.0047,9.0473,8.9718,8.9794,15673,0
2012-10-10,8.9794,8.9934,8.9136,8.9203,30886,0
2012-10-11,8.9249,8.9718,8.9136,8.9438,15755,0
2012-10-12,8.9867,9.016,8.9249,8.9249,18686,0
2012-10-15,8.9653,9.0112,8.9249,9.0112,26749,0
2012-10-16,8.9934,9.0539,8.9653,9.0416,39915,0
2012-10-17,9.0539,9.0539,8.9934,8.9934,15637,0
2012-10-18,9.016,9.016,8.9794,8.9971,10102,0
2012-10-19,9.0112,9.0293,9.0112,9.016,16116,0
2012-10-22,9.0416,9.0416,8.9718,8.9718,8011,0
2012-10-23,8.9136,8.9586,8.9136,8.9521,20121,0
2012-10-24,8.9586,8.9934,8.9438,8.9586,26070,0
2012-10-25,8.9438,9.0235,8.938,9.0235,35117,0
2012-10-26,8.9971,9.0539,8.9867,9.0473,17313,0
2012-10-31,9.0933,9.0998,8.9708,8.9708,14416,0
2012-11-01,8.9925,9.0293,8.9438,8.9521,24512,0
2012-11-02,8.938,8.9643,8.8967,8.9136,22109,0
2012-11-05,8.8967,8.9306,8.8641,8.8641,23448,0
2012-11-06,8.8836,8.938,8.877,8.9249,26183,0
2012-11-07,8.877,9.0847,8.877,8.9784,41322,0
2012-11-08,8.9438,9.0799,8.9438,9.0799,46657,0
2012-11-09,9.073,9.073,8.9708,8.9708,16342,0
2012-11-12,8.9708,9.0047,8.9643,8.9643,13410,0
2012-11-13,8.9577,8.9784,8.8836,8.8901,31168,0
2012-11-14,8.877,8.903,8.5684,8.6069,61163,0
2012-11-15,8.5891,8.6531,8.4553,8.5046,44949,0
2012-11-16,8.6069,8.7938,8.3543,8.6904,16444,0
2012-11-19,8.7799,8.9438,8.7799,8.8364,30202,0
2012-11-20,8.8836,8.9961,8.8114,8.9961,19381,0
2012-11-21,9.0047,9.0112,8.877,8.9249,31687,0
2012-11-23,8.9521,9.0047,8.8901,8.9438,7319,0
2012-11-26,8.903,9.0047,8.903,8.9577,10442,0
2012-11-27,8.9438,8.9643,8.8836,8.9643,31398,0
2012-11-28,8.9577,8.9708,8.9249,8.9643,30859,0
2012-11-29,8.9961,8.9961,8.9577,8.9577,29152,0
2012-11-30,8.9512,8.9961,8.9184,8.9306,40180,0
2012-12-03,8.986,8.986,8.8826,8.8826,25256,0
2012-12-04,8.8826,8.9512,8.8632,8.9021,22602,0
2012-12-05,8.9088,9.073,8.8632,8.8705,39151,0
2012-12-06,8.9249,8.9708,8.8272,8.8632,57411,0
2012-12-07,8.8632,8.9934,8.8632,8.9934,47087,0
2012-12-10,9.0112,9.0112,8.8206,8.8957,34266,0
2012-12-11,8.938,9.0675,8.8762,9.0293,49124,0
2012-12-12,9.0675,9.0675,8.9088,8.986,24728,0
2012-12-13,9.0293,9.0416,8.9249,9.0112,35307,0
2012-12-14,9.0539,9.0539,8.938,8.9643,35869,0
2012-12-17,9.0235,9.0473,8.9438,9.0473,37638,0
2012-12-18,9.0675,9.0998,9.017,9.0473,29697,0
2012-12-19,9.073,9.0998,9.0416,9.0539,22790,0
2012-12-20,9.0854,9.1636,9.0047,9.158,82697,0
2012-12-21,9.0539,9.158,9.0112,9.1511,12078,0
2012-12-24,9.1201,9.1636,9.0998,9.1636,20814,0
2012-12-26,9.852,9.852,9.0799,9.1132,37519,0
2012-12-27,9.1906,9.2208,9.076,9.1589,44614,0
2012-12-28,9.2208,9.2208,9.0626,9.2073,33630,0
2012-12-31,9.2208,9.2275,9.1676,9.1714,25028,0
2013-01-02,9.4207,9.547,9.1237,9.1714,27488,0
2013-01-03,9.1906,9.2518,9.1839,9.1839,19870,0
2013-01-04,9.2353,9.2731,9.0971,9.1589,36963,0
2013-01-07,9.2073,9.2208,9.1492,9.1839,30448,0
2013-01-08,9.213,9.2275,9.1589,9.213,36537,0
2013-01-09,9.213,9.213,9.1315,9.1982,41344,0
2013-01-10,9.1906,9.1906,9.1086,9.1714,27049,0
2013-01-11,9.2073,9.2073,9.1426,9.1714,33186,0
2013-01-14,9.2073,9.2073,9.1315,9.1492,14213,0
2013-01-15,9.1426,9.1982,9.1426,9.1982,22541,0
2013-01-16,9.1492,9.1982,9.1492,9.1714,27560,0
2013-01-17,9.1982,9.1982,9.1531,9.1589,47747,0
2013-01-18,9.1761,9.1982,9.1676,9.1982,19555,0
2013-01-22,9.2275,9.2275,9.1714,9.1982,27392,0
2013-01-23,9.1761,9.213,9.1761,9.213,27929,0
2013-01-24,9.2402,9.2402,9.1906,9.1906,26999,0
2013-01-25,9.213,9.2275,9.1761,9.2073,29646,0
2013-01-28,9.2275,9.2275,9.1589,9.1761,21667,0
2013-01-29,9.1315,9.2353,9.1315,9.1531,36655,0
2013-01-30,9.1906,9.1992,9.1161,9.1161,21982,0
2013-01-31,9.0809,9.1761,9.0809,9.1357,21172,0
2013-02-01,9.1426,9.1426,9.1017,9.1357,23447,0
2013-02-04,9.0884,9.1315,9.0884,9.1161,15206,0
2013-02-05,9.0971,9.1315,9.0302,9.0626,34989,0
2013-02-06,9.076,9.0884,9.0254,9.0302,25568,0
2013-02-07,9.0558,9.0809,8.9934,9.0254,30159,0
2013-02-08,9.0302,9.049,9.0121,9.0121,17264,0
2013-02-11,8.9875,9.0626,8.9875,8.9989,61377,0
2013-02-12,9.0066,9.0302,9.0066,9.0302,33623,0
2013-02-13,9.0254,9.049,9.0121,9.0189,33078,0
2013-02-14,9.0695,9.0695,8.9934,8.9989,45059,0
2013-02-15,9.0302,9.049,8.9934,9.0367,43893,0
2013-02-19,9.0302,9.049,9.0121,9.0254,76285,0
2013-02-20,9.0435,9.0695,9.0121,9.0558,29959,0
2013-02-21,9.0367,9.0558,8.9804,9.0254,30041,0
2013-02-22,9.0254,9.0558,8.9804,9.049,53514,0
2013-02-25,9.076,9.1714,9.0367,9.0367,34243,0
2013-02-26,9.0884,9.1161,9.0121,9.0695,10441,0
2013-02-27,9.0626,9.1086,9.0367,9.0367,30060,0
2013-02-28,9.0367,9.076,9.0367,9.0367,21660,0
2013-03-01,9.0568,9.0884,9.049,9.0568,18480,0
2013-03-04,9.0695,9.0695,9.0568,9.0568,20598,0
2013-03-05,9.0695,9.1027,9.0254,9.0809,15448,0
2013-03-06,9.0971,9.1027,9.0254,9.0302,21522,0
2013-03-07,9.0568,9.0568,9.0121,9.0302,10854,0
2013-03-08,9.0302,9.0302,8.9718,8.9934,17207,0
2013-03-11,8.9934,8.9934,8.9586,8.9718,30119,0
2013-03-12,9.0057,9.0121,8.9438,8.9586,30327,0
2013-03-13,8.9934,9.0189,8.8891,8.9586,65376,0
2013-03-14,8.9438,8.9438,8.8473,8.9088,46890,0
2013-03-15,8.9088,8.9088,8.8206,8.8398,42987,0
2013-03-18,8.8624,9.0568,8.8398,8.9306,29218,0
2013-03-19,8.8957,9.1237,8.8957,8.9088,24459,0
2013-03-20,8.9088,8.9718,8.9088,8.938,12218,0
2013-03-21,8.9127,9.0254,8.9127,8.9718,48448,0
2013-03-22,8.8957,9.0057,8.8957,9.0057,33264,0
2013-03-25,8.9804,9.0254,8.9021,8.9127,24209,0
2013-03-26,8.8957,9.0367,8.8957,8.9885,25465,0
2013-03-27,8.9804,9.0254,8.9438,9.0066,10991,0
2013-03-28,9.0367,9.0578,8.9934,8.9934,25989,0
2013-04-01,9.1501,9.1501,8.9718,9.0066,21707,0
2013-04-02,8.9596,8.9934,8.9088,8.9596,25563,0
2013-04-03,8.9193,8.9596,8.8957,8.8957,19405,0
2013-04-04,8.9088,8.938,8.8398,8.938,30644,0
2013-04-05,8.8753,9.0199,8.8753,8.9718,30364,0
2013-04-08,9.0121,9.0367,8.8753,8.9193,42429,0
2013-04-09,8.9438,9.0066,8.9306,8.9306,27873,0
2013-04-10,8.9438,8.9989,8.9438,8.9718,57536,0
2013-04-11,8.9438,9.0254,8.9438,8.9438,41606,0
2013-04-12,9.0199,9.0445,8.9885,9.0445,19200,0
2013-04-15,9.1027,9.1027,8.9438,9.0121,26565,0
2013-04-16,8.9596,9.0254,8.9021,8.9718,34098,0
2013-04-17,9.0066,9.0066,8.8142,8.9127,36616,0
2013-04-18,8.9596,8.9596,8.8463,8.8957,25974,0
2013-04-19,8.9193,9.0254,8.8891,8.9127,26765,0
2013-04-22,8.8826,8.9653,8.8826,8.9249,22807,0
2013-04-23,8.9596,9.0254,8.9306,9.0066,30571,0
2013-04-24,9.0199,9.0894,8.9885,9.0367,19495,0
2013-04-25,8.9804,9.1027,8.9718,9.0819,28390,0
2013-04-26,9.0636,9.1171,8.9718,9.0367,33152,0
2013-04-29,8.9804,9.0568,8.9804,9.0367,36388,0
2013-04-30,8.9981,9.0445,8.9875,9.0121,29404,0
2013-05-01,8.9934,9.0636,8.9718,9.0302,15263,0
2013-05-02,9.0971,9.1617,9.0568,9.1255,27015,0
2013-05-03,9.1027,9.1801,9.1027,9.1501,17249,0
2013-05-06,9.1752,9.1752,9.0445,9.05,29113,0
2013-05-07,9.05,9.0636,9.0121,9.0121,27983,0
2013-05-08,8.9875,9.1255,8.9804,9.1171,60672,0
2013-05-09,9.0568,9.077,9.0121,9.0121,45897,0
2013-05-10,9.0066,9.0636,8.9586,8.9875,60539,0
2013-05-13,8.9371,8.9875,8.664,8.7809,80738,0
2013-05-14,8.7884,8.8398,8.7022,8.8187,71423,0
2013-05-15,8.7747,8.7747,8.7408,8.7552,29453,0
2013-05-16,8.7552,8.7747,8.6578,8.716,62881,0
2013-05-17,8.716,8.7747,8.644,8.727,96724,0
2013-05-20,8.7408,8.8077,8.6693,8.7689,44126,0
2013-05-21,8.7747,8.8077,8.7096,8.716,21857,0
2013-05-22,8.6895,8.7205,8.596,8.6035,55037,0
2013-05-23,8.5917,8.6233,8.5241,8.5772,58695,0
2013-05-24,8.5772,8.5772,8.5046,8.5046,43890,0
2013-05-28,8.5046,8.5046,8.3997,8.4314,61399,0
2013-05-29,8.3866,8.4261,8.1222,8.2052,103396,0
2013-05-30,8.2052,8.2544,8.0806,8.1148,160177,0
2013-05-31,8.0568,8.1317,7.9474,7.9551,74501,0
2013-06-03,7.9226,7.9623,7.7175,7.8556,134460,0
2013-06-04,7.8099,7.974,7.8099,7.9692,70254,0
2013-06-05,7.9155,7.9816,7.8836,7.9039,95080,0
2013-06-06,7.8688,8.0029,7.8688,7.9155,85214,0
2013-06-07,7.9109,7.9434,7.8422,7.862,99039,0
2013-06-10,7.8422,7.8688,7.6774,7.6981,123167,0
2013-06-11,7.6372,7.6981,7.5264,7.6047,103337,0
2013-06-12,7.6509,7.6774,7.4466,7.4466,127130,0
2013-06-13,7.4709,7.6711,7.3528,7.6711,348697,0
2013-06-14,7.6981,7.8762,7.6774,7.8762,167075,0
2013-06-17,7.8762,7.9226,7.8295,7.8836,142671,0
2013-06-18,7.8422,7.8967,7.7305,7.8688,136292,0
2013-06-19,7.8165,7.862,7.6571,7.7242,94380,0
2013-06-20,7.6119,7.619,7.4202,7.4466,131552,0
2013-06-21,7.3528,7.4525,7.2546,7.3929,238413,0
2013-06-24,7.2821,7.2943,6.9562,7.1284,147480,0
2013-06-25,7.2196,7.2273,6.9562,7.1216,235586,0
2013-06-26,7.2083,7.2951,7.162,7.2416,53482,0
2013-06-27,7.3289,7.4015,7.2951,7.3753,123667,0
2013-06-28,7.3289,7.4146,7.228,7.3613,82404,0
2013-07-01,7.3412,7.4483,7.3412,7.3891,141551,0
2013-07-02,7.4217,7.4278,7.2614,7.3289,36129,0
2013-07-03,7.2951,7.314,7.2416,7.2829,38846,0
2013-07-05,7.3074,7.3074,7.088,7.088,101768,0
2013-07-08,7.0621,7.1151,6.9749,7.0358,112198,0
2013-07-09,7.0558,7.0746,7.0358,7.0693,206044,0
2013-07-10,7.0813,7.1481,7.0159,7.1359,89236,0
2013-07-11,7.2205,7.314,7.2144,7.314,83359,0
2013-07-12,7.3289,7.3289,7.2614,7.2896,60228,0
2013-07-15,7.3216,7.3289,7.2896,7.2896,44069,0
2013-07-16,7.2896,7.3289,7.2416,7.2896,83964,0
2013-07-17,7.2758,7.3342,7.2758,7.3216,85644,0
2013-07-18,7.3546,7.3546,7.2614,7.314,75398,0
2013-07-19,7.3412,7.3412,7.269,7.2896,44173,0
2013-07-22,7.2951,7.3546,7.2614,7.3216,42971,0
2013-07-23,7.3682,7.3943,7.3289,7.3943,78677,0
2013-07-24,7.4015,7.4217,7.3546,7.3613,62292,0
2013-07-25,7.3342,7.4015,7.228,7.3412,179343,0
2013-07-26,7.3216,7.4085,7.314,7.3753,47225,0
2013-07-29,7.3475,7.3821,7.321,7.3682,39154,0
2013-07-30,7.3404,7.3682,7.2682,7.3342,163796,0
2013-07-31,7.3613,7.3613,7.2483,7.2546,35100,0
2013-08-01,7.2483,7.3282,7.1926,7.1998,70819,0
2013-08-02,7.1998,7.2342,7.1609,7.1998,49357,0
2013-08-05,7.207,7.207,7.0534,7.0728,90455,0
2013-08-06,7.0677,7.1405,7.0262,7.0728,83808,0
2013-08-07,7.04,7.1122,7.0262,7.0865,34790,0
2013-08-08,7.0534,7.1998,7.0534,7.1813,66964,0
2013-08-09,7.1466,7.207,7.1405,7.207,37454,0
2013-08-12,7.207,7.2751,7.207,7.2546,37081,0
2013-08-13,7.241,7.2751,7.2263,7.2682,121375,0
2013-08-14,7.241,7.2943,7.2342,7.2546,45948,0
2013-08-15,7.2263,7.241,7.1122,7.2196,100208,0
2013-08-16,7.2196,7.2546,7.1926,7.1998,56200,0
2013-08-19,7.1998,7.1998,7.02,7.02,110537,0
2013-08-20,7.02,7.0677,7.0065,7.04,66285,0
2013-08-21,7.0065,7.0128,6.9258,6.9537,45915,0
2013-08-22,6.9397,6.9995,6.9258,6.9779,50261,0
2013-08-23,6.9995,7.0128,6.9397,7.0128,71779,0
2013-08-26,6.9779,7.02,6.9537,6.9725,56724,0
2013-08-27,6.9459,6.9858,6.9197,6.9779,81419,0
2013-08-28,6.9858,7.061,6.9725,7.0534,39063,0
2013-08-29,7.0475,7.0677,7.0334,7.0677,56651,0
2013-08-30,7.0408,7.061,7.0269,7.061,14292,0
2013-09-03,7.0661,7.0661,7.0247,7.0526,68994,0
2013-09-04,7.0247,7.1051,7.0247,7.0916,56293,0
2013-09-05,7.0978,7.1262,6.9897,6.9966,81398,0
2013-09-06,7.0661,7.0715,7.0314,7.0526,36295,0
2013-09-09,7.0269,7.0872,7.0269,7.0728,30940,0
2013-09-10,7.1114,7.1466,7.0849,7.1262,48519,0
2013-09-11,7.0933,7.169,7.0799,7.1284,83020,0
2013-09-12,7.0933,7.1419,7.0933,7.1141,35537,0
2013-09-13,7.1396,7.1682,7.1114,7.1396,42596,0
2013-09-16,7.2214,7.2569,7.1878,7.2152,64465,0
2013-09-17,7.1866,7.2492,7.1866,7.2076,56771,0
2013-09-18,7.2416,7.4045,7.2076,7.3984,80577,0
2013-09-19,7.3851,7.4185,7.2896,7.3231,106704,0
2013-09-20,7.3428,7.3428,7.3017,7.3231,74325,0
2013-09-23,7.3497,7.3851,7.2896,7.3714,25467,0
2013-09-24,7.3017,7.3714,7.3017,7.3637,59132,0
2013-09-25,7.3367,7.3914,7.3303,7.3784,39750,0
2013-09-26,7.3303,7.4458,7.3303,7.3851,37486,0
2013-09-27,7.3497,7.4045,7.3497,7.3637,55662,0
2013-09-30,7.3158,7.3914,7.3158,7.3567,29293,0
2013-10-01,7.3567,7.4185,7.3497,7.3984,48888,0
2013-10-02,7.3428,7.4458,7.3428,7.4117,104337,0
2013-10-03,7.3637,7.4458,7.3637,7.4185,38566,0
2013-10-04,7.4117,7.4582,7.4117,7.432,37366,0
2013-10-07,7.4045,7.4117,7.3851,7.3984,31168,0
2013-10-08,7.3784,7.3984,7.3637,7.3714,23028,0
2013-10-09,7.4582,7.4582,7.3784,7.4185,40205,0
2013-10-10,7.4387,7.4582,7.3851,7.4387,31058,0
2013-10-11,7.4582,7.4582,7.4117,7.4117,23022,0
2013-10-14,7.3567,7.4525,7.3567,7.4185,37644,0
2013-10-15,7.4582,7.4582,7.3984,7.3984,40568,0
2013-10-16,7.4525,7.4582,7.4045,7.4458,101207,0
2013-10-17,7.4458,7.5604,7.4458,7.5405,77786,0
2013-10-18,7.588,7.6089,7.5405,7.5951,49523,0
2013-10-21,7.6294,7.6294,7.5344,7.5405,27429,0
2013-10-22,7.5681,7.6089,7.5469,7.5604,55229,0
2013-10-23,7.5405,7.6838,7.5405,7.6089,103628,0
2013-10-24,7.6623,7.6973,7.6158,7.6158,53906,0
2013-10-25,7.6223,7.6623,7.6158,7.6294,43809,0
2013-10-28,7.6418,7.6565,7.6089,7.6089,37216,0
2013-10-29,7.5872,7.6294,7.5872,7.6223,68290,0
2013-10-30,7.6158,7.6418,7.5872,7.6158,51805,0
2013-10-31,7.5951,7.65,7.5872,7.6223,51932,0
2013-11-01,7.6223,7.6356,7.5532,7.5872,39323,0
2013-11-04,7.5681,7.6015,7.5405,7.5469,48458,0
2013-11-05,7.5469,7.5872,7.5405,7.5872,41956,0
2013-11-06,7.6089,7.6158,7.5681,7.5951,39170,0
2013-11-07,7.5872,7.5872,7.5405,7.5604,95257,0
2013-11-08,7.5405,7.5405,7.3838,7.4029,86446,0
2013-11-11,7.4029,7.4238,7.3553,7.362,43297,0
2013-11-12,7.3838,7.4101,7.314,7.314,47118,0
2013-11-13,7.2744,7.3691,7.2744,7.3485,54934,0
2013-11-14,7.3553,7.3838,7.314,7.3838,43074,0
2013-11-15,7.4029,7.4179,7.3553,7.4179,35161,0
2013-11-18,7.4452,7.4452,7.3485,7.3838,59062,0
2013-11-19,7.3899,7.4101,7.3768,7.3899,33917,0
2013-11-20,7.4101,7.4238,7.4029,7.4101,56910,0
2013-11-21,7.4179,7.4238,7.3412,7.3838,37606,0
2013-11-22,7.335,7.3553,7.288,7.321,46984,0
2013-11-25,7.3003,7.3553,7.2943,7.3412,43300,0
2013-11-26,7.2994,7.321,7.2744,7.3068,61912,0
2013-11-27,7.3485,7.3485,7.2666,7.2813,34374,0
2013-11-29,7.2532,7.2813,7.2386,7.2666,15214,0
2013-12-02,7.2386,7.2813,7.2319,7.2386,37140,0
2013-12-03,7.2105,7.2666,7.2105,7.2105,31776,0
2013-12-04,7.2105,7.2105,7.1773,7.204,77172,0
2013-12-05,7.1562,7.2105,7.1493,7.1634,53413,0
2013-12-06,7.2105,7.2241,7.1493,7.1562,27400,0
2013-12-09,7.1717,7.1893,7.1426,7.1562,50381,0
2013-12-10,7.1141,7.204,7.1141,7.1773,51985,0
2013-12-11,7.1426,7.1717,7.0997,7.1141,134873,0
2013-12-12,7.0939,7.1076,7.06,7.0939,67703,0
2013-12-13,7.06,7.1216,7.06,7.1216,63293,0
2013-12-16,7.1141,7.1562,7.0799,7.0997,64148,0
2013-12-17,7.0872,7.1216,7.06,7.0997,78277,0
2013-12-18,7.1216,7.1562,7.1076,7.1216,80470,0
2013-12-19,7.0872,7.1359,7.0872,7.0997,35086,0
2013-12-20,7.0872,7.1717,7.0872,7.1493,128027,0
2013-12-23,7.1717,7.3068,7.1634,7.3068,132403,0
2013-12-24,7.3068,7.3342,7.288,7.2994,28524,0
2013-12-26,7.321,7.321,7.2599,7.2744,82267,0
2013-12-27,7.2666,7.3567,7.2666,7.3003,39776,0
2013-12-30,7.3492,7.3492,7.2032,7.2309,106445,0
2013-12-31,7.2813,7.2936,7.2309,7.2659,65121,0
2014-01-02,7.2386,7.2666,7.2309,7.2523,26183,0
2014-01-03,7.2666,7.288,7.2523,7.2666,56158,0
2014-01-06,7.288,7.2943,7.2456,7.288,48914,0
2014-01-07,7.3074,7.3428,7.2666,7.3216,53986,0
2014-01-08,7.3074,7.3567,7.3074,7.3492,52751,0
2014-01-09,7.3492,7.3637,7.314,7.3428,24147,0
2014-01-10,7.3216,7.3993,7.3216,7.3993,28416,0
2014-01-13,7.3714,7.4341,7.3714,7.4263,22063,0
2014-01-14,7.4542,7.4682,7.3791,7.3922,40635,0
2014-01-15,7.4202,7.4202,7.3637,7.3637,48519,0
2014-01-16,7.3714,7.3714,7.3074,7.3492,36779,0
2014-01-17,7.3714,7.4129,7.314,7.3993,80885,0
2014-01-21,7.4341,7.4542,7.3359,7.3993,60078,0
2014-01-22,7.4202,7.4483,7.3922,7.4129,50015,0
2014-01-23,7.4263,7.4341,7.3637,7.3922,36925,0
2014-01-24,7.3492,7.3637,7.3003,7.314,58453,0
2014-01-27,7.3492,7.3851,7.288,7.2943,41582,0
2014-01-28,7.3003,7.3637,7.288,7.288,33031,0
2014-01-29,7.3003,7.3149,7.1822,7.2523,48924,0
2014-01-30,7.2666,7.2735,7.2227,7.2379,30759,0
2014-01-31,7.1878,7.2168,7.1822,7.195,35491,0
2014-02-03,7.2301,7.2456,7.133,7.1396,42207,0
2014-02-04,7.1257,7.195,7.0752,7.1759,56005,0
2014-02-05,7.1682,7.2159,7.133,7.21,41231,0
2014-02-06,7.2301,7.2943,7.21,7.2943,56893,0
2014-02-07,7.2943,7.3359,7.2813,7.3074,28728,0
2014-02-10,7.3074,7.3359,7.2813,7.3359,22779,0
2014-02-11,7.3497,7.4422,7.3428,7.4278,77623,0
2014-02-12,7.3859,7.4278,7.3721,7.3993,30035,0
2014-02-13,7.3929,7.4491,7.3859,7.4491,42351,0
2014-02-14,7.4491,7.5047,7.4422,7.5047,53425,0
2014-02-18,7.5047,7.5271,7.4693,7.4693,50435,0
2014-02-19,7.4693,7.5271,7.4693,7.4917,32015,0
2014-02-20,7.5405,7.5405,7.4341,7.5047,45830,0
2014-02-21,7.5271,7.5344,7.4844,7.4969,42503,0
2014-02-24,7.5047,7.5532,7.4917,7.5532,42217,0
2014-02-25,7.5611,7.5818,7.52,7.5818,31764,0
2014-02-26,7.5344,7.5752,7.5192,7.5192,35297,0
2014-02-27,7.5192,7.5689,7.4917,7.5192,59235,0
2014-02-28,7.5405,7.5818,7.5405,7.5469,24904,0
2014-03-03,7.5405,7.5752,7.5344,7.5469,29751,0
2014-03-04,7.5689,7.5897,7.5469,7.5752,29560,0
2014-03-05,7.5818,7.6183,7.5611,7.5897,29582,0
2014-03-06,7.5611,7.6247,7.5611,7.6183,33517,0
2014-03-07,7.6315,7.6315,7.5976,7.6183,24229,0
2014-03-10,7.6183,7.6183,7.5469,7.5469,14399,0
2014-03-11,7.5192,7.5271,7.173,7.4829,40506,0
2014-03-12,7.4055,7.5192,7.3984,7.5192,52988,0
2014-03-13,7.5344,7.5818,7.4961,7.5344,71686,0
2014-03-14,7.5611,7.5968,7.5271,7.5968,26725,0
2014-03-17,7.6033,7.6033,7.5469,7.5689,29968,0
2014-03-18,7.5469,7.6033,7.5469,7.5968,36379,0
2014-03-19,7.5968,7.5968,7.5344,7.5469,88534,0
2014-03-20,7.5611,7.5689,7.491,7.5264,36084,0
2014-03-21,7.5344,7.5532,7.5042,7.5405,28511,0
2014-03-24,7.5469,7.5532,7.5264,7.5344,29699,0
2014-03-25,7.5532,7.5818,7.5344,7.5689,22301,0
2014-03-26,7.5976,7.683,7.5752,7.6604,56410,0
2014-03-27,7.683,7.6911,7.5976,7.683,32208,0
2014-03-28,7.711,7.7607,7.683,7.7607,41258,0
2014-03-31,7.7468,7.782,7.7184,7.7319,36457,0
2014-04-01,7.7184,7.7977,7.6041,7.7396,50819,0
2014-04-02,7.7468,7.7468,7.6604,7.6973,33456,0
2014-04-03,7.7468,7.7607,7.6973,7.711,76567,0
2014-04-04,7.6973,7.782,7.6973,7.7259,85254,0
2014-04-07,7.7319,7.7396,7.6973,7.7319,25848,0
2014-04-08,7.7396,7.8455,7.7396,7.8174,69625,0
2014-04-09,7.8529,7.8604,7.782,7.8319,64162,0
2014-04-10,7.8391,7.8904,7.8391,7.8826,49185,0
2014-04-11,7.9118,7.9118,7.8604,7.8904,40120,0
2014-04-14,7.8663,7.9174,7.8663,7.8967,61141,0
2014-04-15,7.8967,7.9174,7.8391,7.9174,28539,0
2014-04-16,7.9674,7.9674,7.8967,7.9389,37097,0
2014-04-17,7.9466,7.9466,7.8967,7.9248,25017,0
2014-04-21,7.997,7.997,7.8967,7.9174,49031,0
2014-04-22,7.9532,7.974,7.9389,7.9674,49402,0
2014-04-23,7.9885,7.997,7.9248,7.9597,37524,0
2014-04-24,8.0113,8.0113,7.9466,7.974,26678,0
2014-04-25,7.997,8.0398,7.9389,8.0398,45965,0
2014-04-28,8.0172,8.0543,8.0055,8.0543,32353,0
2014-04-29,8.0055,8.1037,8.0055,8.0816,56247,0
2014-04-30,8.1249,8.1335,8.0816,8.1335,35998,0
2014-05-01,8.1617,8.1617,8.0747,8.1335,22257,0
2014-05-02,8.0747,8.1335,8.0747,8.0967,33035,0
2014-05-05,8.1037,8.1685,8.068,8.1617,57817,0
2014-05-06,8.1685,8.1755,8.1414,8.1685,30650,0
2014-05-07,8.1755,8.2112,8.1617,8.1685,29177,0
2014-05-08,8.1755,8.1823,8.1557,8.1557,23867,0
2014-05-09,8.1617,8.2112,8.1617,8.2034,26074,0
2014-05-12,8.2199,8.2416,8.1892,8.2268,59470,0
2014-05-13,8.2199,8.2473,8.2034,8.2473,51710,0
2014-05-14,8.2473,8.3119,8.2345,8.2974,48961,0
2014-05-15,8.3039,8.4128,8.3039,8.3849,44325,0
2014-05-16,8.3901,8.5431,8.3682,8.4921,55761,0
2014-05-19,8.5356,8.5356,8.3021,8.384,70617,0
2014-05-20,8.4199,8.4261,8.2956,8.2956,52880,0
2014-05-21,8.3322,8.3489,8.124,8.2397,77352,0
2014-05-22,8.2613,8.2673,8.1728,8.2096,81351,0
2014-05-23,8.2096,8.2397,8.1876,8.2397,42605,0
2014-05-27,8.2956,8.3112,8.1534,8.1534,68279,0
2014-05-28,8.1796,8.2329,8.1592,8.1592,45363,0
2014-05-29,8.2096,8.2814,8.0525,8.1876,76847,0
2014-05-30,8.2184,8.2613,8.1728,8.1952,67565,0
2014-06-02,8.2096,8.2184,8.167,8.1796,56870,0
2014-06-03,8.1876,8.2814,8.1308,8.2673,40830,0
2014-06-04,8.2814,8.2885,8.2017,8.2763,22725,0
2014-06-05,8.32,8.32,8.1876,8.2329,66213,0
2014-06-06,8.1876,8.2956,8.1876,8.2885,43580,0
2014-06-09,8.2464,8.2814,8.2397,8.2544,26899,0
2014-06-10,8.2885,8.3673,8.2885,8.3489,42497,0
2014-06-11,8.3559,8.442,8.2885,8.442,43653,0
2014-06-12,8.4199,8.5051,8.4199,8.4921,34585,0
2014-06-13,8.4982,8.5051,8.4562,8.5051,23937,0
2014-06-16,8.5195,8.5275,8.4492,8.5195,47459,0
2014-06-17,8.5125,8.5195,8.4768,8.5195,24424,0
2014-06-18,8.5195,8.5195,8.2885,8.4846,58987,0
2014-06-19,8.5275,8.5576,8.4921,8.5486,34412,0
2014-06-20,8.5486,8.5709,8.4846,8.5576,33124,0
2014-06-23,8.563,8.563,8.4686,8.5275,40295,0
2014-06-24,8.5486,8.563,8.4846,8.563,74942,0
2014-06-25,8.5486,8.563,8.5051,8.5576,76808,0
2014-06-26,8.5051,8.5936,8.5051,8.5936,29494,0
2014-06-27,8.6069,8.6351,8.563,8.6351,10713,0
2014-06-30,8.6351,8.696,8.6143,8.696,33743,0
2014-07-01,8.6658,8.696,8.6513,8.696,39414,0
2014-07-02,8.696,8.7105,8.6513,8.6793,24387,0
2014-07-03,8.6731,8.7105,8.6069,8.6213,13814,0
2014-07-07,8.6585,8.7022,8.644,8.6731,27150,0
2014-07-08,8.6793,8.696,8.5709,8.6513,23255,0
2014-07-09,8.644,8.6731,8.5792,8.5792,29319,0
2014-07-10,8.5936,8.6731,8.5486,8.5999,58424,0
2014-07-11,8.563,8.6143,8.4768,8.6069,22661,0
2014-07-14,8.6069,8.6658,8.5275,8.6069,17802,0
2014-07-15,8.6213,8.6513,8.563,8.6143,30197,0
2014-07-16,8.5936,8.6293,8.5356,8.5863,48249,0
2014-07-17,8.5431,8.5431,8.3726,8.4483,110176,0
2014-07-18,8.4332,8.5185,8.3647,8.4183,69287,0
2014-07-21,8.3874,8.5431,8.3586,8.411,73657,0
2014-07-22,8.4033,8.4411,8.3815,8.4253,36124,0
2014-07-23,8.4553,8.5356,8.4553,8.5275,45008,0
2014-07-24,8.5709,8.5709,8.4553,8.563,38077,0
2014-07-25,8.5275,8.5709,8.4838,8.5709,34638,0
2014-07-28,8.5792,8.5936,8.4411,8.5046,42699,0
2014-07-29,8.4921,8.5046,8.4253,8.5046,35099,0
2014-07-30,8.5046,8.5117,8.4253,8.4411,19019,0
2014-07-31,8.3726,8.3726,8.2433,8.2577,42055,0
2014-08-01,8.236,8.264,8.1335,8.1977,44319,0
2014-08-04,8.2433,8.2433,8.1478,8.1977,44090,0
2014-08-05,8.1977,8.2433,8.0893,8.1414,27067,0
2014-08-06,8.1414,8.1765,8.0533,8.1112,33585,0
2014-08-07,8.1249,8.1557,7.9505,7.9801,176861,0
2014-08-08,7.9945,8.0967,7.9945,8.0893,2666,0
2014-08-11,8.0967,8.1414,8.0816,8.1414,36481,0
2014-08-12,8.0816,8.1765,8.0816,8.1765,26032,0
2014-08-13,8.184,8.236,8.1557,8.1977,12604,0
2014-08-14,8.1249,8.1916,8.0893,8.184,47651,0
2014-08-15,8.1916,8.1916,8.0893,8.1765,20407,0
2014-08-18,8.1916,8.2286,8.1765,8.2138,14484,0
2014-08-19,8.2501,8.264,8.2286,8.264,24096,0
2014-08-20,8.2577,8.3086,8.2052,8.2719,40865,0
2014-08-21,8.2433,8.2501,8.1977,8.2217,33087,0
2014-08-22,8.2138,8.236,8.1617,8.1755,22154,0
2014-08-25,8.2052,8.2052,8.1106,8.1473,31694,0
2014-08-26,8.2217,8.264,8.1685,8.1685,28571,0
2014-08-27,8.1908,8.2501,8.1833,8.2501,22880,0
2014-08-28,8.264,8.2851,8.2217,8.2719,30741,0
2014-08-29,8.2998,8.3823,8.2936,8.3382,38279,0
2014-09-02,8.3595,8.4856,8.3313,8.442,40140,0
2014-09-03,8.442,8.4501,8.404,8.434,38185,0
2014-09-04,8.434,8.434,8.1755,8.2501,97726,0
2014-09-05,8.264,8.264,8.2052,8.236,14907,0
2014-09-08,8.2719,8.2851,8.1755,8.1908,9275,0
2014-09-09,8.2138,8.2851,8.1249,8.264,48099,0
2014-09-10,8.264,8.264,8.2433,8.2577,13042,0
2014-09-11,8.2217,8.2433,8.2217,8.2433,8735,0
2014-09-12,8.236,8.236,8.1685,8.2286,51709,0
2014-09-15,8.1685,8.2217,8.1325,8.1833,26691,0
2014-09-16,8.155,8.1908,8.1404,8.1833,37766,0
2014-09-17,8.1833,8.1908,8.155,8.1833,10953,0
2014-09-18,8.1685,8.1833,8.0951,8.1019,28163,0
2014-09-19,8.1325,8.1977,8.1096,8.1404,38638,0
2014-09-22,8.1171,8.1325,8.0441,8.0568,23218,0
2014-09-23,8.0138,8.1404,7.9911,8.1096,35913,0
2014-09-24,8.1171,8.155,8.0951,8.155,20347,0
2014-09-25,8.155,8.155,8.0655,8.0876,26305,0
2014-09-26,8.0655,8.0731,8.0138,8.0138,24191,0
2014-09-29,7.9692,8.0072,7.8582,7.8811,40900,0
2014-09-30,7.9316,7.9615,7.8506,7.9109,32037,0
2014-10-01,7.9397,7.9551,7.8967,7.9551,21083,0
2014-10-02,7.8967,7.9692,7.837,7.8886,43429,0
2014-10-03,7.9248,7.9248,7.8663,7.9109,20813,0
2014-10-06,7.9174,7.9174,7.801,7.8295,32730,0
2014-10-07,7.837,7.8582,7.7772,7.801,16700,0
2014-10-08,7.8295,7.8663,7.7477,7.837,37976,0
2014-10-09,7.8506,7.8506,7.7772,7.8074,17440,0
2014-10-10,7.7846,7.7926,7.7259,7.7926,10929,0
2014-10-13,7.801,7.801,7.6965,7.6965,35057,0
2014-10-14,7.6965,7.7045,7.6741,7.6815,19721,0
2014-10-15,7.6435,7.6965,7.5777,7.6151,54344,0
2014-10-16,7.5698,7.6895,7.4452,7.6741,45714,0
2014-10-17,7.6895,7.7327,7.666,7.6965,22537,0
2014-10-20,7.6509,7.7706,7.6509,7.7327,35864,0
2014-10-21,7.7486,7.8295,7.7045,7.822,19347,0
2014-10-22,7.7706,7.8521,7.7706,7.8018,19904,0
2014-10-23,7.8074,7.8663,7.8018,7.8596,25696,0
2014-10-24,7.822,7.9632,7.7855,7.8074,24270,0
2014-10-27,7.7855,7.7855,7.7411,7.7411,21945,0
2014-10-28,7.7855,7.8379,7.7486,7.8295,19851,0
2014-10-29,7.8521,8.002,7.8074,7.9567,62678,0
2014-10-30,7.9567,7.9632,7.8663,7.9183,11911,0
2014-10-31,7.9416,7.9416,7.8074,7.8743,21692,0
2014-11-03,7.8441,7.8441,7.8018,7.8148,18722,0
2014-11-04,7.7855,7.8379,7.762,7.7706,11709,0
2014-11-05,7.7706,7.8295,7.7547,7.7547,27002,0
2014-11-06,7.762,7.778,7.7411,7.7486,16793,0
2014-11-07,7.7855,7.7855,7.7327,7.7411,21154,0
2014-11-10,7.711,7.8148,7.7045,7.7045,40093,0
2014-11-11,7.6741,7.7411,7.666,7.711,23475,0
2014-11-12,7.6895,7.7184,7.666,7.7184,19068,0
2014-11-13,7.6815,7.711,7.6365,7.6741,48461,0
2014-11-14,7.6509,7.7259,7.6435,7.6509,17930,0
2014-11-17,7.6435,7.6815,7.6223,7.6435,28842,0
2014-11-18,7.6895,7.6895,7.6145,7.6579,25929,0
2014-11-19,7.6741,7.7486,7.6294,7.7486,31678,0
2014-11-20,7.6965,7.7259,7.6806,7.6806,15731,0
2014-11-21,7.6653,7.6885,7.5752,7.6427,98566,0
2014-11-24,7.6217,7.6806,7.6217,7.6427,39003,0
2014-11-25,7.6806,7.6806,7.6135,7.65,37306,0
2014-11-26,7.6356,7.6653,7.5752,7.6427,56100,0
2014-11-28,7.6217,7.6806,7.6054,7.6427,35462,0
2014-12-01,7.6427,7.6427,7.5532,7.5532,44987,0
2014-12-02,7.5532,7.6427,7.5532,7.6217,29916,0
2014-12-03,7.5604,7.6217,7.5532,7.5913,21223,0
2014-12-04,7.5532,7.5752,7.5003,7.5161,55252,0
2014-12-05,7.5161,7.5161,7.4185,7.4341,67285,0
2014-12-08,7.411,7.4263,7.2981,7.3289,69771,0
2014-12-09,7.3132,7.321,7.2159,7.2902,91909,0
2014-12-10,7.2465,7.3289,7.2465,7.2766,56239,0
2014-12-11,7.3132,7.3504,7.2844,7.3132,83352,0
2014-12-12,7.269,7.3132,7.2309,7.2766,73733,0
2014-12-15,7.2981,7.2981,7.2233,7.2465,41814,0
2014-12-16,7.1935,7.2159,7.0663,7.0963,83874,0
2014-12-17,7.0737,7.2159,7.0511,7.2159,100566,0
2014-12-18,7.2006,7.3132,7.1935,7.3058,87722,0
2014-12-19,7.2902,7.3582,7.2538,7.3582,47957,0
2014-12-22,7.2981,7.321,7.2386,7.3058,91612,0
2014-12-23,7.2465,7.2902,7.2465,7.2844,101852,0
2014-12-24,7.2159,7.2981,7.2159,7.2844,37476,0
2014-12-26,7.2159,7.2614,7.1866,7.2386,83304,0
2014-12-29,7.2083,7.269,7.1782,7.2465,50101,0
2014-12-30,7.1708,7.2614,7.1629,7.2083,157477,0
2014-12-31,7.1935,7.2614,7.1857,7.2538,251412,0
2015-01-02,7.2159,7.2766,7.2159,7.269,22303,0
2015-01-05,7.2233,7.269,7.1481,7.1857,143326,0
2015-01-06,7.1405,7.2309,7.1405,7.1857,44304,0
2015-01-07,7.2465,7.269,7.2006,7.2465,34868,0
2015-01-08,7.2233,7.2844,7.2233,7.2844,52652,0
2015-01-09,7.291,7.3216,7.2766,7.291,38705,0
2015-01-12,7.3668,7.3745,7.2465,7.3297,52076,0
2015-01-13,7.359,7.4122,7.291,7.3216,42070,0
2015-01-14,7.3216,7.4278,7.291,7.4278,41306,0
2015-01-15,7.4202,7.4202,7.3445,7.4202,13754,0
2015-01-16,7.4045,7.4278,7.2844,7.3512,33664,0
2015-01-20,7.3445,7.359,7.3297,7.3367,15006,0
2015-01-21,7.3821,7.3821,7.3068,7.3216,37618,0
2015-01-22,7.359,7.3899,7.291,7.3297,30107,0
2015-01-23,7.3367,7.3668,7.2606,7.2606,90372,0
2015-01-26,7.2456,7.3216,7.2456,7.2836,63865,0
2015-01-27,7.2987,7.3068,7.2758,7.2758,22150,0
2015-01-28,7.2758,7.3216,7.2606,7.2682,30671,0
2015-01-29,7.2456,7.2532,7.1617,7.2456,123694,0
2015-01-30,7.2532,7.2532,7.1539,7.1539,58810,0
2015-02-02,7.2227,7.2227,7.1467,7.1769,40142,0
2015-02-03,7.1696,7.2075,7.1539,7.2075,86357,0
2015-02-04,7.2075,7.2682,7.1539,7.1769,130975,0
2015-02-05,7.2301,7.2532,7.1997,7.2151,43945,0
2015-02-06,7.2227,7.2758,7.2227,7.2456,71122,0
2015-02-09,7.2227,7.2379,7.2075,7.2075,34009,0
2015-02-10,7.1924,7.2456,7.1467,7.2301,37714,0
2015-02-11,7.2151,7.2301,7.1696,7.1847,36549,0
2015-02-12,7.1997,7.2151,7.1769,7.1769,42807,0
2015-02-13,7.2075,7.2227,7.1847,7.1924,20443,0
2015-02-17,7.1769,7.1924,7.1617,7.1769,29363,0
2015-02-18,7.1924,7.2151,7.1769,7.1769,21515,0
2015-02-19,7.1924,7.2076,7.1695,7.1695,28221,0
2015-02-20,7.1695,7.2154,7.1695,7.1769,31088,0
2015-02-23,7.1769,7.1924,7.1769,7.1848,29973,0
2015-02-24,7.1997,7.2154,7.1848,7.2154,33892,0
2015-02-25,7.2231,7.2844,7.2231,7.2613,25393,0
2015-02-26,7.2994,7.2994,7.2613,7.2766,33613,0
2015-02-27,7.2994,7.3224,7.269,7.3074,42485,0
2015-03-02,7.3303,7.3303,7.2766,7.2766,30420,0
2015-03-03,7.2844,7.2844,7.2462,7.2462,22719,0
2015-03-04,7.2304,7.2844,7.2304,7.269,17101,0
2015-03-05,7.2766,7.2766,7.2304,7.2537,15142,0
2015-03-06,7.2537,7.2537,7.1769,7.1848,20500,0
2015-03-09,7.1769,7.2304,7.1466,7.1538,30680,0
2015-03-10,7.1466,7.1466,7.07,7.085,49874,0
2015-03-11,7.085,7.085,7.0392,7.085,44130,0
2015-03-12,7.07,7.1466,7.07,7.0775,25980,0
2015-03-13,7.07,7.0775,7.024,7.0544,51963,0
2015-03-16,7.0544,7.0621,7.0468,7.0621,16582,0
2015-03-17,7.0621,7.0621,7.0316,7.0316,28068,0
2015-03-18,7.0164,7.1003,7.0084,7.0929,49742,0
2015-03-19,7.0773,7.116,7.0619,7.0773,56489,0
2015-03-20,7.1084,7.1933,7.1084,7.1776,49612,0
2015-03-23,7.1389,7.2703,7.1389,7.2703,49235,0
2015-03-24,7.2857,7.3241,7.2628,7.3091,57137,0
2015-03-25,7.3322,7.3322,7.255,7.255,43406,0
2015-03-26,7.2936,7.2936,7.255,7.255,24876,0
2015-03-27,7.255,7.2628,7.2163,7.2471,40425,0
2015-03-30,7.3012,7.3012,7.2006,7.2085,31352,0
2015-03-31,7.2318,7.2318,7.1622,7.1776,24065,0
2015-04-01,7.2085,7.2393,7.1776,7.224,34332,0
2015-04-02,7.1622,7.2393,7.1543,7.224,35504,0
2015-04-06,7.2318,7.2703,7.2318,7.2628,29544,0
2015-04-07,7.2857,7.3167,7.2703,7.3091,33577,0
2015-04-08,7.3322,7.34,7.2936,7.2936,17232,0
2015-04-09,7.3091,7.3241,7.2857,7.2936,14552,0
2015-04-10,7.3091,7.3167,7.2936,7.3167,10368,0
2015-04-13,7.3091,7.3091,7.2318,7.2393,38092,0
2015-04-14,7.2936,7.2936,7.255,7.255,39258,0
2015-04-15,7.2778,7.2936,7.2628,7.2628,28001,0
2015-04-16,7.3241,7.3475,7.3012,7.3091,36541,0
2015-04-17,7.2701,7.3789,7.2469,7.3789,38839,0
2015-04-20,7.3479,7.3479,7.3091,7.3322,20913,0
2015-04-21,7.3091,7.3633,7.3091,7.3242,27250,0
2015-04-22,7.3557,7.4564,7.3322,7.3943,29700,0
2015-04-23,7.4022,7.4101,7.3633,7.3943,22120,0
2015-04-24,7.4101,7.4101,7.371,7.3943,12392,0
2015-04-27,7.3866,7.4951,7.3866,7.4718,36010,0
2015-04-28,7.4878,7.4951,7.4642,7.4718,64372,0
2015-04-29,7.4801,7.6128,7.4801,7.5344,42829,0
2015-04-30,7.542,7.5571,7.4412,7.4801,51059,0
2015-05-01,7.4801,7.4801,7.4412,7.4564,19163,0
2015-05-04,7.3479,7.4022,7.3322,7.3866,42187,0
2015-05-05,7.3943,7.3943,7.3242,7.3403,31508,0
2015-05-06,7.3242,7.3866,7.3168,7.3557,27108,0
2015-05-07,7.3242,7.3479,7.2935,7.3168,15665,0
2015-05-08,7.3091,7.3633,7.2935,7.3012,16075,0
2015-05-11,7.3091,7.3403,7.3091,7.3403,12987,0
2015-05-12,7.3012,7.3322,7.2935,7.2935,14609,0
2015-05-13,7.3479,7.3633,7.3091,7.3479,22961,0
2015-05-14,7.3633,7.4179,7.3633,7.4179,18135,0
2015-05-15,7.3943,7.4101,7.3403,7.3557,32449,0
2015-05-18,7.3866,7.3943,7.3557,7.3557,27344,0
2015-05-19,7.3557,7.3557,7.2935,7.2935,13415,0
2015-05-20,7.3169,7.3404,7.2776,7.3092,30794,0
2015-05-21,7.3324,7.3324,7.2776,7.3012,17871,0
2015-05-22,7.2776,7.3092,7.2776,7.2776,6122,0
2015-05-26,7.2776,7.3012,7.2621,7.2621,17940,0
2015-05-27,7.2385,7.2541,7.2305,7.2385,12640,0
2015-05-28,7.2229,7.2466,7.1839,7.215,31872,0
2015-05-29,7.2385,7.2385,7.1526,7.1526,24636,0
2015-06-01,7.1914,7.1992,7.1446,7.1681,25534,0
2015-06-02,7.1526,7.1758,7.1526,7.1681,41812,0
2015-06-03,7.2072,7.2072,7.1365,7.1365,34463,0
2015-06-04,7.1287,7.1365,6.9723,7.0348,64974,0
2015-06-05,7.0507,7.0507,6.9486,6.9565,68038,0
2015-06-08,6.9408,6.9565,6.9097,6.9486,30891,0
2015-06-09,6.9486,6.9565,6.9175,6.9408,45208,0
2015-06-10,6.8782,6.9565,6.8782,6.9175,74836,0
2015-06-11,6.8937,6.9486,6.8782,6.9175,55277,0
2015-06-12,6.9175,6.9486,6.8861,6.8937,42253,0
2015-06-15,6.8703,6.9408,6.7372,6.8703,44039,0
2015-06-16,6.847,6.8937,6.839,6.8703,39317,0
2015-06-17,6.839,6.9097,6.8154,6.8937,62679,0
2015-06-18,6.9567,6.9567,6.886,6.886,26718,0
2015-06-19,6.8703,7.186,6.8703,6.8937,85732,0
2015-06-22,6.8543,6.9018,6.8543,6.878,39382,0
2015-06-23,6.8543,6.933,6.8543,6.9253,36306,0
2015-06-24,6.9253,6.933,6.8465,6.9099,50020,0
2015-06-25,6.8937,6.9099,6.8703,6.878,18108,0
2015-06-26,6.878,6.8937,6.791,6.8148,47234,0
2015-06-29,6.7991,6.7991,6.6571,6.72,40273,0
2015-06-30,6.7279,6.8226,6.72,6.791,21968,0
2015-07-01,6.8387,6.8622,6.7674,6.7991,44194,0
2015-07-02,6.791,6.7991,6.7438,6.7991,29888,0
2015-07-06,6.791,6.791,6.7122,6.7596,29128,0
2015-07-07,6.7596,6.7596,6.6726,6.736,35584,0
2015-07-08,6.7122,6.736,6.6886,6.7044,25075,0
2015-07-09,6.6886,6.7279,6.6726,6.6808,32798,0
2015-07-10,6.6962,6.72,6.6726,6.72,12157,0
2015-07-13,6.6962,6.7044,6.6726,6.6726,22920,0
2015-07-14,6.6886,6.72,6.6808,6.6962,15757,0
2015-07-15,6.6962,6.72,6.6018,6.6251,41706,0
2015-07-16,6.6251,6.7122,6.6251,6.7122,35335,0
2015-07-17,6.6723,6.7201,6.6484,6.7044,33908,0
2015-07-20,6.6884,6.6961,6.6328,6.6484,42200,0
2015-07-21,6.6723,6.6723,6.6245,6.6484,31273,0
2015-07-22,6.6484,6.6484,6.5531,6.577,45088,0
2015-07-23,6.6087,6.6087,6.577,6.5848,22984,0
2015-07-24,6.5688,6.5688,6.4813,6.4972,41069,0
2015-07-27,6.4653,6.4892,6.3698,6.4653,45842,0
2015-07-28,6.4972,6.5688,6.4892,6.5369,41321,0
2015-07-29,6.5688,6.5688,6.5212,6.5688,19719,0
2015-07-30,6.5449,6.5449,6.4972,6.529,26626,0
2015-07-31,6.5927,6.5927,6.5449,6.5449,20220,0
2015-08-03,6.5212,6.5369,6.513,6.5212,16274,0
2015-08-04,6.513,6.5927,6.513,6.5531,47723,0
2015-08-05,6.5369,6.577,6.529,6.5449,22357,0
2015-08-06,6.513,6.5531,6.4813,6.5369,21463,0
2015-08-07,6.5369,6.5449,6.4972,6.5212,22105,0
2015-08-10,6.513,6.5212,6.4735,6.5212,41570,0
2015-08-11,6.4813,6.505,6.4653,6.4972,31220,0
2015-08-12,6.4653,6.513,6.4653,6.4972,25998,0
2015-08-13,6.4653,6.505,6.4496,6.505,27252,0
2015-08-14,6.4972,6.5212,6.4735,6.513,23987,0
2015-08-17,6.5212,6.5212,6.4573,6.4813,33782,0
2015-08-18,6.4813,6.4892,6.4573,6.4653,53627,0
2015-08-19,6.4176,6.4972,6.3858,6.4653,74725,0
2015-08-20,6.4494,6.4572,6.4252,6.4412,36108,0
2015-08-21,6.337,6.4252,6.337,6.369,44077,0
2015-08-24,6.2083,6.2645,6.136,6.1521,116240,0
2015-08-25,6.2405,6.369,6.1844,6.2728,56153,0
2015-08-26,6.2883,6.3126,6.2323,6.3049,60386,0
2015-08-27,6.2883,6.377,6.2883,6.3126,60512,0
2015-08-28,6.2728,6.369,6.2728,6.3529,32746,0
2015-08-31,6.361,6.361,6.2645,6.2645,37972,0
2015-09-01,6.2645,6.2807,6.2164,6.2728,33616,0
2015-09-02,6.2883,6.2883,6.2405,6.2883,20671,0
2015-09-03,6.2883,6.2883,6.2645,6.2807,31997,0
2015-09-04,6.2807,6.2807,6.1281,6.1763,84045,0
2015-09-08,6.1844,6.2243,6.1682,6.1682,82798,0
2015-09-09,6.2243,6.2405,6.1682,6.1682,28262,0
2015-09-10,6.1924,6.2164,6.1601,6.1601,26353,0
2015-09-11,6.1601,6.2645,6.1601,6.2164,90397,0
2015-09-14,6.2405,6.2405,6.1443,6.1521,71842,0
2015-09-15,6.1521,6.1763,6.0636,6.1119,107199,0
2015-09-16,6.1443,6.2002,6.1202,6.2002,38474,0
2015-09-17,6.2083,6.2571,6.1842,6.2407,17776,0
2015-09-18,6.2571,6.2892,6.2571,6.2815,48364,0
2015-09-21,6.3217,6.33,6.2976,6.3217,31090,0
2015-09-22,6.2407,6.3138,6.2407,6.2815,51451,0
2015-09-23,6.2571,6.2892,6.2571,6.2571,25599,0
2015-09-24,6.176,6.2571,6.176,6.2571,47332,0
2015-09-25,6.3217,6.3217,6.2815,6.2976,26278,0
2015-09-28,6.3217,6.3217,6.0869,6.2246,70015,0
2015-09-29,6.1924,6.1924,6.03,6.1437,46639,0
2015-09-30,6.1437,6.1679,6.1195,6.1517,26775,0
2015-10-01,6.1195,6.1517,6.1029,6.1195,28996,0
2015-10-02,5.9976,6.1517,5.9897,6.1517,57124,0
2015-10-05,6.1354,6.2083,6.1354,6.2083,36066,0
2015-10-06,6.2326,6.2488,6.2002,6.2246,36892,0
2015-10-07,6.2246,6.3465,6.2246,6.3382,69122,0
2015-10-08,6.3382,6.3866,6.306,6.3622,43306,0
2015-10-09,6.3866,6.4841,6.3706,6.4596,98952,0
2015-10-12,6.5245,6.5245,6.4515,6.4515,69831,0
2015-10-13,6.4515,6.4759,6.3948,6.4192,22948,0
2015-10-14,6.4436,6.4436,6.3787,6.3787,106727,0
2015-10-15,6.4192,6.4759,6.4028,6.4596,118320,0
2015-10-16,6.4841,6.5327,6.4759,6.5163,78101,0
2015-10-19,6.5409,6.5816,6.5246,6.5816,43357,0
2015-10-20,6.549,6.6229,6.549,6.6062,106527,0
2015-10-21,6.6556,6.6556,6.5736,6.5736,57848,0
2015-10-22,6.549,6.6062,6.5409,6.5982,38525,0
2015-10-23,6.5982,6.6146,6.5736,6.5982,44521,0
2015-10-26,6.5816,6.639,6.5816,6.5816,53448,0
2015-10-27,6.639,6.6716,6.6229,6.639,62742,0
2015-10-28,6.68,6.6961,6.631,6.639,76319,0
2015-10-29,6.6146,6.639,6.5902,6.6062,32898,0
2015-10-30,6.631,6.639,6.6146,6.631,28008,0
2015-11-02,6.639,6.7452,6.6146,6.6881,63338,0
2015-11-03,6.7045,6.7373,6.7045,6.7208,26441,0
2015-11-04,6.7452,6.7452,6.6961,6.7045,19880,0
2015-11-05,6.7045,6.729,6.6635,6.6716,16022,0
2015-11-06,6.6881,6.6961,6.4592,6.5409,54059,0
2015-11-09,6.4757,6.5736,6.451,6.4757,47866,0
2015-11-10,6.5002,6.5083,6.4019,6.4019,39996,0
2015-11-11,6.4264,6.4347,6.3366,6.3447,36079,0
2015-11-12,6.3447,6.3937,6.3447,6.3447,25319,0
2015-11-13,6.3447,6.3693,6.3284,6.3366,24096,0
2015-11-16,6.3528,6.3772,6.3528,6.3528,25196,0
2015-11-17,6.3937,6.4185,6.3284,6.3528,39751,0
2015-11-18,6.3447,6.361,6.2547,6.263,89408,0
2015-11-19,6.2875,6.4115,6.2793,6.3206,68956,0
2015-11-20,6.3206,6.3702,6.3206,6.329,41444,0
2015-11-23,6.3123,6.395,6.3123,6.3866,36600,0
2015-11-24,6.3866,6.4465,6.2875,6.3123,68217,0
2015-11-25,6.3043,6.3702,6.3043,6.3373,35752,0
2015-11-27,6.329,6.3537,6.3043,6.3456,7516,0
2015-11-30,6.3785,6.3785,6.2546,6.2713,121552,0
2015-12-01,6.329,6.4527,6.329,6.4527,51710,0
2015-12-02,6.4527,6.4612,6.4198,6.4612,32315,0
2015-12-03,6.4612,6.4774,6.3785,6.4612,63624,0
2015-12-04,6.4198,6.6507,6.395,6.5516,67866,0
2015-12-07,6.5516,6.5516,6.263,6.2875,76471,0
2015-12-08,6.3043,6.329,6.263,6.2713,74565,0
2015-12-09,6.2713,6.3702,6.263,6.263,92950,0
2015-12-10,6.2713,6.296,6.197,6.2135,28236,0
2015-12-11,6.23,6.2467,6.1887,6.197,34172,0
2015-12-14,6.1559,6.197,6.1062,6.1144,45303,0
2015-12-15,6.1225,6.2467,6.098,6.2467,41933,0
2015-12-16,6.2793,6.3456,6.1887,6.3206,48230,0
2015-12-17,6.3206,6.3373,6.2875,6.3373,60719,0
2015-12-18,6.3373,6.3373,6.2713,6.296,64473,0
2015-12-21,6.4527,6.4527,6.2713,6.3043,90287,0
2015-12-22,6.3702,6.4031,6.329,6.3785,40164,0
2015-12-23,6.4279,6.4774,6.3373,6.4527,83740,0
2015-12-24,6.395,6.4279,6.3785,6.4115,41139,0
2015-12-28,6.3537,6.4091,6.3537,6.3703,46836,0
2015-12-29,6.4203,6.4619,6.3868,6.4119,128041,0
2015-12-30,6.4369,6.4619,6.3702,6.4369,84749,0
2015-12-31,6.4369,6.4619,6.3868,6.4035,20013,0
2016-01-04,6.3617,6.3702,6.3206,6.3617,33148,0
2016-01-05,6.3453,6.3953,6.3453,6.3868,22271,0
2016-01-06,6.3453,6.4534,6.3453,6.3786,18202,0
2016-01-07,6.337,6.3868,6.3203,6.3203,43781,0
2016-01-08,6.3286,6.3299,6.3118,6.3129,32041,0
2016-01-11,6.3535,6.3535,6.2287,6.2454,26504,0
2016-01-12,6.3286,6.3311,6.2454,6.2621,35149,0
2016-01-13,6.2869,6.2869,6.1453,6.1453,29243,0
2016-01-14,6.1287,6.137,6.0912,6.1205,44284,0
2016-01-15,6.0788,6.0871,5.9039,5.9788,57807,0
2016-01-19,6.0379,6.063,5.8947,5.9115,41028,0
2016-01-20,5.8947,5.9115,5.7267,5.8276,101660,0
2016-01-21,5.7853,5.9956,5.7853,5.9871,73513,0
2016-01-22,6.1048,6.1048,6.0463,6.1048,28506,0
2016-01-25,6.1134,6.1218,6.063,6.0713,43290,0
2016-01-26,6.0966,6.1134,6.0696,6.1134,18147,0
2016-01-27,6.0966,6.189,6.0966,6.1386,27684,0
2016-01-28,6.1974,6.2479,6.1974,6.2226,25817,0
2016-01-29,6.2817,6.307,6.2226,6.2898,24752,0
2016-02-01,6.2817,6.3403,6.2144,6.307,45335,0
2016-02-02,6.2898,6.3403,6.2741,6.3154,95500,0
2016-02-03,6.3403,6.3489,6.2817,6.3236,43081,0
2016-02-04,6.307,6.4581,6.307,6.45,58428,0
2016-02-05,6.4581,6.4752,6.3994,6.433,35836,0
2016-02-08,6.4247,6.4247,6.2817,6.2817,64932,0
2016-02-09,6.2565,6.3319,6.2565,6.2898,55784,0
2016-02-10,6.2898,6.374,6.2898,6.374,16144,0
2016-02-11,6.374,6.3994,6.3319,6.3403,18356,0
2016-02-12,6.4247,6.4247,6.3403,6.391,30119,0
2016-02-16,6.4162,6.4249,6.3314,6.4249,12684,0
2016-02-17,6.4504,6.4759,6.3738,6.3995,23199,0
2016-02-18,6.391,6.4671,6.391,6.4078,15845,0
2016-02-19,6.4334,6.4671,6.3825,6.4671,12235,0
2016-02-22,6.4671,6.5182,6.4078,6.5182,54384,0
2016-02-23,6.5352,6.6201,6.4671,6.6201,38384,0
2016-02-24,6.5607,6.5607,6.4162,6.4759,43798,0
2016-02-25,6.5098,6.5861,6.4759,6.5352,29968,0
2016-02-26,6.6117,6.6625,6.5521,6.575,36348,0
2016-02-29,6.603,6.603,6.5191,6.5266,26883,0
2016-03-01,6.5777,6.6961,6.5013,6.6456,54302,0
2016-03-02,6.5944,6.6625,6.5777,6.5944,31967,0
2016-03-03,6.6285,6.8153,6.5777,6.6369,29607,0
2016-03-04,6.6796,6.8493,6.6796,6.8493,49652,0
2016-03-07,6.7813,6.8577,6.7729,6.7985,34803,0
2016-03-08,6.8238,6.8915,6.8068,6.8915,14638,0
2016-03-09,6.8661,6.8832,6.7557,6.8577,37091,0
2016-03-10,6.8577,6.8661,6.808,6.8661,15595,0
2016-03-11,6.8661,6.9595,6.8238,6.8493,24433,0
2016-03-14,6.8748,6.9595,6.8493,6.8493,25521,0
2016-03-15,6.8153,6.9256,6.8153,6.9256,45090,0
2016-03-16,6.9428,6.9428,6.8486,6.8486,30120,0
2016-03-17,6.8743,7.0539,6.8743,7.0369,26015,0
2016-03-18,7.0539,7.2595,7.0029,7.1909,40200,0
2016-03-21,7.1995,7.268,7.1909,7.208,31463,0
2016-03-22,7.234,7.3621,7.1052,7.208,62038,0
2016-03-23,7.1995,7.208,7.1052,7.1746,29741,0
2016-03-24,7.1052,7.1995,7.0539,7.1651,43685,0
2016-03-28,7.208,7.208,6.9947,7.0112,70159,0
2016-03-29,7.0625,7.1568,6.9942,7.0625,70188,0
2016-03-30,7.0799,7.208,7.0799,7.1568,22629,0
2016-03-31,7.1909,7.2423,7.1482,7.1909,30164,0
2016-04-01,7.1909,7.268,7.1215,7.268,67809,0
2016-04-04,7.2595,7.2799,7.1482,7.1825,46293,0
2016-04-05,7.0881,7.1995,7.0626,7.1651,44831,0
2016-04-06,7.1825,7.3621,7.1396,7.2939,55841,0
2016-04-07,7.2766,7.3196,7.2168,7.2168,47613,0
2016-04-08,7.2509,7.2938,7.1825,7.1909,21732,0
2016-04-11,7.1909,7.2509,7.1909,7.2494,10469,0
2016-04-12,7.2509,7.2938,7.1652,7.2938,68056,0
2016-04-13,7.2938,7.3794,7.2168,7.3196,48953,0
2016-04-14,7.2853,7.3196,7.2423,7.2423,8429,0
2016-04-15,7.234,7.3196,7.234,7.2938,13289,0
2016-04-18,7.3022,7.3542,7.3022,7.3455,18701,0
2016-04-19,7.3542,7.3801,7.3198,7.3369,20626,0
2016-04-20,7.3284,7.3584,7.2938,7.3022,42206,0
2016-04-21,7.3369,7.4321,7.3022,7.3455,46309,0
2016-04-22,7.3455,7.475,7.3369,7.4145,22123,0
2016-04-25,7.3972,7.4405,7.3802,7.3972,10951,0
2016-04-26,7.3802,7.4405,7.3802,7.4061,25411,0
2016-04-27,7.4231,7.5267,7.3802,7.4061,56466,0
2016-04-28,7.449,7.5957,7.449,7.57,45605,0
2016-04-29,7.4835,7.5957,7.4835,7.5267,32778,0
2016-05-02,7.5355,7.5355,7.449,7.4665,50060,0
2016-05-03,7.4665,7.4665,7.2938,7.2939,64988,0
2016-05-04,7.2938,7.3198,7.104,7.2505,164012,0
2016-05-05,7.2505,7.3154,7.2419,7.2765,58536,0
2016-05-06,7.3198,7.3627,7.1642,7.3627,38036,0
2016-05-09,7.3369,7.3369,7.2326,7.2852,53667,0
2016-05-10,7.3022,7.3369,7.2075,7.3369,26972,0
2016-05-11,7.3109,7.3542,7.1382,7.2938,45316,0
2016-05-12,7.2505,7.3022,7.2075,7.2938,28992,0
2016-05-13,7.2938,7.3198,7.19,7.3198,34300,0
2016-05-16,7.3022,7.3198,7.2464,7.3022,44364,0
2016-05-17,7.3286,7.3893,7.2328,7.2937,14749,0
2016-05-18,7.2675,7.3893,7.2675,7.3437,29620,0
2016-05-19,7.3893,7.3893,7.2328,7.2501,34474,0
2016-05-20,7.2413,7.2501,7.1459,7.1805,49558,0
2016-05-23,7.2153,7.2851,7.2153,7.2675,23462,0
2016-05-24,7.3372,7.3547,7.2328,7.2937,25710,0
2016-05-25,7.2937,7.2937,7.2328,7.2413,24338,0
2016-05-26,7.2851,7.3547,7.2501,7.3286,20948,0
2016-05-27,7.3719,7.424,7.2413,7.2413,23980,0
2016-05-31,7.3719,7.3719,7.1525,7.2851,55010,0
2016-06-01,7.311,7.3286,7.2589,7.311,52132,0
2016-06-02,7.3633,7.3981,7.2413,7.2851,25092,0
2016-06-03,7.311,7.3893,7.311,7.3893,21203,0
2016-06-06,7.3719,7.4679,7.3719,7.424,25291,0
2016-06-07,7.4329,7.485,7.424,7.4418,29207,0
2016-06-08,7.5461,7.5808,7.5113,7.5285,38802,0
2016-06-09,7.5285,7.5546,7.4906,7.5113,11244,0
2016-06-10,7.5199,7.6506,7.5199,7.6156,40348,0
2016-06-13,7.6156,7.6332,7.5285,7.5547,22035,0
2016-06-14,7.5896,7.5896,7.5028,7.5547,18682,0
2016-06-15,7.5983,7.5983,7.4418,7.4503,29462,0
2016-06-16,7.4503,7.5205,7.389,7.4588,13610,0
2016-06-17,7.4939,7.5376,7.4152,7.4327,28068,0
2016-06-20,7.4853,7.6082,7.4853,7.5732,18971,0
2016-06-21,7.5291,7.6259,7.5291,7.6082,36224,0
2016-06-22,7.6347,7.652,7.5723,7.5996,37059,0
2016-06-23,7.6259,7.6609,7.6216,7.6609,14234,0
2016-06-24,7.6347,7.7137,7.5643,7.652,58931,0
2016-06-27,7.6347,7.6347,7.3189,7.3802,80262,0
2016-06-28,7.3625,7.4853,7.3625,7.4152,34121,0
2016-06-29,7.4417,7.5291,7.4417,7.5291,29817,0
2016-06-30,7.5291,7.6873,7.5119,7.6082,59814,0
2016-07-01,7.6609,7.696,7.6083,7.696,30986,0
2016-07-05,7.7222,7.7222,7.6259,7.696,35187,0
2016-07-06,7.696,7.696,7.652,7.6697,24224,0
2016-07-07,7.7048,7.7662,7.6879,7.7399,44813,0
2016-07-08,7.7222,7.7852,7.6873,7.7137,40034,0
2016-07-11,7.7489,7.8101,7.696,7.696,15116,0
2016-07-12,7.6873,7.775,7.652,7.6783,31340,0
2016-07-13,7.6783,7.7221,7.6783,7.6783,20368,0
2016-07-14,7.8189,7.8189,7.5643,7.6433,83932,0
2016-07-15,7.6783,7.7399,7.6259,7.6609,19940,0
2016-07-18,7.582,7.6609,7.5732,7.6609,57252,0
2016-07-19,7.6875,7.6875,7.6519,7.6785,45199,0
2016-07-20,7.6962,7.7495,7.6698,7.7405,23696,0
2016-07-21,7.7405,7.7495,7.6519,7.7228,24438,0
2016-07-22,7.7228,7.767,7.6165,7.7583,40658,0
2016-07-25,7.7405,7.767,7.6785,7.7351,33614,0
2016-07-26,7.7495,7.7759,7.661,7.7228,33457,0
2016-07-27,7.7405,7.767,7.7052,7.767,22816,0
2016-07-28,7.8113,7.829,7.7228,7.7496,28161,0
2016-07-29,7.7314,7.8732,7.7314,7.7936,49358,0
2016-08-01,7.7847,7.9442,7.763,7.8467,25104,0
2016-08-02,7.8732,7.8732,7.7405,7.7759,55597,0
2016-08-03,7.6875,7.9484,7.6875,7.8113,37471,0
2016-08-04,7.8467,7.8999,7.7759,7.8556,30573,0
2016-08-05,7.891,7.9704,7.8313,7.891,23458,0
2016-08-08,7.9261,7.9442,7.8999,7.9174,31849,0
2016-08-09,7.8819,7.9704,7.8467,7.8467,13043,0
2016-08-10,7.8467,7.9174,7.8467,7.8556,42441,0
2016-08-11,7.8644,7.9529,7.8644,7.8999,16731,0
2016-08-12,7.9442,8.0324,7.9174,7.9616,16279,0
2016-08-15,8.0237,8.0324,7.9704,7.9881,39182,0
2016-08-16,8.0148,8.113,7.9526,8.0148,32314,0
2016-08-17,8.0239,8.0862,8.0148,8.0239,18360,0
2016-08-18,8.0061,8.0862,8.0061,8.0419,38855,0
2016-08-19,7.9881,8.1042,7.9881,8.042,34093,0
2016-08-22,8.0239,8.1042,8.0114,8.0239,31478,0
2016-08-23,8.0507,8.0683,7.9972,8.0328,35512,0
2016-08-24,8.0595,8.1042,8.0285,8.0862,35004,0
2016-08-25,8.0952,8.1042,8.0239,8.0862,43671,0
2016-08-26,8.113,8.113,8.0419,8.0595,37907,0
2016-08-29,8.0774,8.0952,8.0239,8.0774,25906,0
2016-08-30,8.0952,8.0952,8.0328,8.0774,14053,0
2016-08-31,7.8367,8.0683,7.8367,8.0328,34219,0
2016-09-01,8.0507,8.0683,8.0195,8.0328,21988,0
2016-09-02,8.0595,8.1042,8.0595,8.0774,42850,0
2016-09-06,8.0952,8.1042,8.0621,8.0952,19305,0
2016-09-07,8.0507,8.1575,8.0507,8.113,61112,0
2016-09-08,8.0683,8.1528,8.0683,8.122,19915,0
2016-09-09,8.0952,8.1116,7.9256,7.9438,62368,0
2016-09-12,7.8722,7.9348,7.7922,7.9256,37542,0
2016-09-13,7.9256,7.9256,7.7563,7.7741,21570,0
2016-09-14,7.8188,7.8188,7.6267,7.6671,47941,0
2016-09-15,7.6762,7.7119,7.5514,7.6941,40176,0
2016-09-16,7.6584,7.7205,7.6537,7.7205,21461,0
2016-09-19,7.7295,7.7657,7.6398,7.7015,12112,0
2016-09-20,7.6847,7.7912,7.6847,7.7912,23797,0
2016-09-21,7.8018,7.8466,7.7279,7.8287,26564,0
2016-09-22,7.8646,7.9007,7.8026,7.8736,40879,0
2016-09-23,7.9007,7.9545,7.8556,7.9007,28648,0
2016-09-26,7.8825,7.8915,7.7172,7.7777,20132,0
2016-09-27,7.7657,7.8825,7.7479,7.8825,8778,0
2016-09-28,7.9364,7.9994,7.8736,7.9186,22905,0
2016-09-29,7.9454,7.9985,7.8556,7.9243,18677,0
2016-09-30,7.9095,7.9513,7.9095,7.9095,5797,0
2016-10-03,7.9454,7.9454,7.8825,7.8915,6215,0
2016-10-04,7.7566,7.8824,7.7479,7.8018,37183,0
2016-10-05,7.7746,7.79,7.7657,7.7657,14636,0
2016-10-06,7.7746,7.7919,7.6857,7.7118,13379,0
2016-10-07,7.703,7.703,7.6667,7.6911,15352,0
2016-10-10,7.6578,7.6759,7.6219,7.6489,37981,0
2016-10-11,7.6578,7.6578,7.541,7.604,32904,0
2016-10-12,7.5501,7.6398,7.5142,7.613,23453,0
2016-10-13,7.613,7.6398,7.5502,7.613,32131,0
2016-10-14,7.5949,7.5949,7.5048,7.5501,29989,0
2016-10-17,7.5142,7.6489,7.496,7.496,38381,0
2016-10-18,7.5949,7.5949,7.433,7.541,17342,0
2016-10-19,7.5318,7.6227,7.4867,7.5045,39751,0
2016-10-20,7.4867,7.5502,7.4867,7.5318,33225,0
2016-10-21,7.4777,7.5681,7.4777,7.5318,12389,0
2016-10-24,7.5229,7.5395,7.4867,7.5255,20317,0
2016-10-25,7.541,7.6136,7.5229,7.5954,39947,0
2016-10-26,7.5864,7.6227,7.5771,7.6136,7689,0
2016-10-27,7.6316,7.6498,7.5864,7.6227,22406,0
2016-10-28,7.6678,7.7311,7.5592,7.6589,28256,0
2016-10-31,7.6044,7.6678,7.5141,7.6678,18157,0
2016-11-01,7.6771,7.6771,7.5788,7.6202,11451,0
2016-11-02,7.5771,7.5771,7.4777,7.4867,13307,0
2016-11-03,7.5592,7.5592,7.414,7.4777,40086,0
2016-11-04,7.4231,7.4837,7.414,7.4592,20033,0
2016-11-07,7.4592,7.4955,7.4415,7.4504,18354,0
2016-11-08,7.4322,7.5229,7.4222,7.4592,28081,0
2016-11-09,7.4686,7.4911,7.3506,7.3959,22191,0
2016-11-10,7.3959,7.4747,7.1604,7.2781,64282,0
2016-11-11,7.2509,7.2509,7.0514,7.2306,64371,0
2016-11-14,7.0699,7.0699,6.9247,7.0063,73136,0
2016-11-15,7.0063,7.1695,7.0063,7.1512,24223,0
2016-11-16,7.1055,7.1512,7.0964,7.1331,68300,0
2016-11-17,7.1055,7.1512,7.0233,7.1421,103850,0
2016-11-18,7.1238,7.1786,7.0507,7.1786,42239,0
2016-11-21,7.1786,7.2152,7.1467,7.1972,39561,0
2016-11-22,7.1786,7.3068,7.1786,7.3068,15629,0
2016-11-23,7.2702,7.3249,7.2162,7.2337,16685,0
2016-11-25,7.2702,7.3159,7.1972,7.2885,33147,0
2016-11-28,7.3159,7.3159,7.2569,7.2793,15724,0
2016-11-29,7.2244,7.2885,7.1972,7.2518,39973,0
2016-11-30,7.2062,7.2312,7.1877,7.2244,25672,0
2016-12-01,7.1786,7.2152,7.1786,7.1877,26457,0
2016-12-02,7.1786,7.229,7.1697,7.1876,11123,0
2016-12-05,7.1697,7.1877,7.1697,7.1877,18357,0
2016-12-06,7.1605,7.2885,7.1605,7.2152,34549,0
2016-12-07,7.2244,7.3453,7.2244,7.2976,52983,0
2016-12-08,7.2702,7.334,7.2702,7.3068,36646,0
2016-12-09,7.2702,7.3617,7.2702,7.3434,22683,0
2016-12-12,7.3616,7.3982,7.3249,7.3982,29896,0
2016-12-13,7.3982,7.4346,7.389,7.4346,16983,0
2016-12-14,7.4073,7.4441,7.389,7.389,27794,0
2016-12-15,7.3434,7.3706,7.3249,7.334,23352,0
2016-12-16,7.2793,7.3247,7.2793,7.3068,17083,0
2016-12-19,7.3068,7.3158,7.2609,7.2609,26683,0
2016-12-20,7.2702,7.2959,7.2518,7.2609,20883,0
2016-12-21,7.2702,7.2976,7.2609,7.2702,35895,0
2016-12-22,7.2702,7.2885,7.26,7.2793,53941,0
2016-12-23,7.2702,7.2976,7.2337,7.2793,56389,0
2016-12-27,7.2337,7.3982,7.2062,7.3068,78632,0
2016-12-28,7.3343,7.362,7.2975,7.3343,41680,0
2016-12-29,7.2975,7.362,7.2975,7.3437,53658,0
2016-12-30,7.2975,7.3897,7.2975,7.3437,70288,0
2017-01-03,7.3437,7.4266,7.3251,7.399,54944,0
2017-01-04,7.362,7.4397,7.3529,7.4357,34924,0
2017-01-05,7.4545,7.4545,7.399,7.4357,27425,0
2017-01-06,7.4545,7.4727,7.4177,7.4636,38051,0
2017-01-09,7.4727,7.5006,7.4727,7.5006,25740,0
2017-01-10,7.5097,7.5557,7.4266,7.5467,29064,0
2017-01-11,7.602,7.602,7.5189,7.602,31167,0
2017-01-12,7.6113,7.6113,7.5188,7.602,37677,0
2017-01-13,7.5927,7.6665,7.557,7.5927,20017,0
2017-01-17,7.602,7.6295,7.5835,7.6113,42875,0
2017-01-18,7.6113,7.6758,7.6113,7.6573,22991,0
2017-01-19,7.7037,7.7037,7.6015,7.6293,33459,0
2017-01-20,7.6293,7.6759,7.5829,7.6182,31837,0
2017-01-23,7.6388,7.6665,7.6201,7.6201,43553,0
2017-01-24,7.6201,7.6759,7.6109,7.6109,26482,0
2017-01-25,7.6388,7.6665,7.6206,7.6388,41840,0
2017-01-26,7.6201,7.648,7.6201,7.6388,64566,0
2017-01-27,7.6573,7.6573,7.6166,7.6573,37573,0
2017-01-30,7.6573,7.7224,7.6369,7.7132,33739,0
2017-01-31,7.7411,7.7969,7.7219,7.7505,29028,0
2017-02-01,7.7316,7.7688,7.7316,7.7583,18556,0
2017-02-02,7.7505,7.7597,7.7505,7.7597,12036,0
2017-02-03,7.7316,7.8434,7.7316,7.7783,24951,0
2017-02-06,7.8248,7.862,7.7597,7.862,22364,0
2017-02-07,7.862,7.8898,7.834,7.8898,28851,0
2017-02-08,7.8248,7.8992,7.8155,7.8992,27033,0
2017-02-09,7.8992,7.9364,7.8258,7.927,24105,0
2017-02-10,7.8992,7.9457,7.8589,7.9457,45933,0
2017-02-13,7.9551,8.0015,7.9457,7.9551,56489,0
2017-02-14,7.9551,7.9736,7.9179,7.9364,19215,0
2017-02-15,7.9364,7.9923,7.9364,7.9634,17557,0
2017-02-16,7.9831,7.9855,7.9175,7.9455,22542,0
2017-02-17,7.9737,7.9737,7.9175,7.9455,15392,0
2017-02-21,7.9175,7.9483,7.9082,7.9455,12742,0
2017-02-22,7.9455,7.9455,7.9175,7.9455,7072,0
2017-02-23,7.9643,8.0581,7.9493,7.9926,54812,0
2017-02-24,7.9737,8.032,7.9737,7.9926,13208,0
2017-02-27,7.9831,8.0301,7.9643,8.0018,24400,0
2017-02-28,8.0206,8.1026,8.0206,8.0413,29807,0
2017-03-01,8.0957,8.0957,7.9926,8.0112,35692,0
2017-03-02,8.0301,8.0488,7.9737,7.9737,25776,0
2017-03-03,7.9737,8.1144,7.9737,8.0206,39785,0
2017-03-06,8.0112,8.0394,7.9926,8.0112,14031,0
2017-03-07,8.0206,8.0206,7.9267,7.955,27639,0
2017-03-08,7.9362,7.9552,7.8892,7.8892,8453,0
2017-03-09,7.9082,7.9082,7.7297,7.7457,34694,0
2017-03-10,7.7487,7.8424,7.7487,7.7861,30192,0
2017-03-13,7.8143,7.8799,7.7393,7.7487,18876,0
2017-03-14,7.7393,7.7849,7.7209,7.7223,14963,0
2017-03-15,7.7111,7.8799,7.6922,7.8799,13715,0
2017-03-16,7.8421,7.965,7.7854,7.8705,16660,0
2017-03-17,7.8516,7.9327,7.8516,7.9178,14568,0
2017-03-20,7.8799,7.9461,7.8799,7.9461,9669,0
2017-03-21,7.9367,7.9367,7.8138,7.8798,19452,0
2017-03-22,7.9084,7.9547,7.8714,7.8988,13727,0
2017-03-23,7.8988,7.984,7.861,7.984,17243,0
2017-03-24,8.0502,8.0502,7.9271,7.9271,20726,0
2017-03-27,7.9935,8.0312,7.9271,7.9583,37476,0
2017-03-28,7.9367,8.0596,7.9367,7.9745,34477,0
2017-03-29,7.9745,7.984,7.8988,7.8988,12616,0
2017-03-30,8.1258,8.1258,7.984,8.0596,43090,0
2017-03-31,8.0407,8.0407,7.9477,7.9477,18933,0
2017-04-03,7.9461,8.0407,7.9271,8.0407,18108,0
2017-04-04,7.9745,7.9745,7.9178,7.9745,29167,0
2017-04-05,7.9461,8.0312,7.9461,7.965,30424,0
2017-04-06,7.965,8.0407,7.9084,7.9935,22204,0
2017-04-07,8.0407,8.0881,7.9935,8.0881,21201,0
2017-04-10,8.0785,8.1344,8.0596,8.1165,31040,0
2017-04-11,8.0691,8.1448,8.0563,8.1448,33021,0
2017-04-12,8.1827,8.1966,8.0786,8.0975,16853,0
2017-04-13,8.0975,8.173,8.0975,8.1543,22225,0
2017-04-17,8.1827,8.1827,8.1165,8.173,18717,0
2017-04-18,8.1543,8.2109,8.1543,8.2016,50218,0
2017-04-19,8.2016,8.2396,8.1825,8.1825,31536,0
2017-04-20,8.1348,8.2206,8.1158,8.2016,46024,0
2017-04-21,8.1825,8.2587,8.1825,8.192,52973,0
2017-04-24,8.1825,8.2396,8.1604,8.192,25500,0
2017-04-25,8.211,8.2778,8.1634,8.2016,25389,0
2017-04-26,8.1634,8.2302,8.1634,8.1728,26791,0
2017-04-27,8.1443,8.2206,8.1443,8.192,15128,0
2017-04-28,8.2016,8.2492,8.192,8.2206,21166,0
2017-05-01,8.2683,8.2778,8.2207,8.2587,28284,0
2017-05-02,8.2587,8.297,8.2302,8.2873,7849,0
2017-05-03,8.2873,8.3447,8.2873,8.3352,21984,0
2017-05-04,8.2873,8.2873,8.2587,8.2587,16240,0
2017-05-05,8.3065,8.3065,8.2684,8.2778,16048,0
2017-05-08,8.2683,8.2764,8.2016,8.2206,19117,0
2017-05-09,8.2873,8.3447,8.2587,8.2683,31065,0
2017-05-10,8.2587,8.2587,8.1158,8.192,67745,0
2017-05-11,8.1825,8.2016,8.1825,8.2016,10009,0
2017-05-12,8.211,8.2873,8.1832,8.2873,34232,0
2017-05-15,8.3635,8.3828,8.297,8.3352,53624,0
2017-05-16,8.297,8.3635,8.2683,8.3447,81956,0
2017-05-17,8.3927,8.3927,8.2966,8.3351,42544,0
2017-05-18,8.2677,8.2869,8.1908,8.2389,30930,0
2017-05-19,8.21,8.2772,8.1716,8.21,22040,0
2017-05-22,8.21,8.2582,8.1426,8.21,18615,0
2017-05-23,8.1716,8.3735,8.1716,8.3542,44076,0
2017-05-24,8.3447,8.4695,8.3432,8.4312,35668,0
2017-05-25,8.4695,8.4695,8.3351,8.3831,20858,0
2017-05-26,8.4504,8.4504,8.3832,8.4022,19608,0
2017-05-30,8.3927,8.3927,8.3062,8.3157,44172,0
2017-05-31,8.3157,8.4022,8.3157,8.4022,8745,0
2017-06-01,8.4022,8.4599,8.3735,8.419,20870,0
2017-06-02,8.4119,8.4408,8.4044,8.4228,13873,0
2017-06-05,8.4215,8.4599,8.4091,8.4504,17857,0
2017-06-06,8.3831,8.508,8.3831,8.508,16149,0
2017-06-07,8.5176,8.5464,8.4513,8.4792,26492,0
2017-06-08,8.4599,8.4696,8.4022,8.4599,32073,0
2017-06-09,8.4407,8.4888,8.4407,8.4792,10110,0
2017-06-12,8.4792,8.4888,8.4407,8.4407,39237,0
2017-06-13,8.4504,8.4984,8.4504,8.4695,20886,0
2017-06-14,8.4888,8.508,8.4599,8.4695,16331,0
2017-06-15,8.4695,8.4784,8.4022,8.4504,10184,0
2017-06-16,8.4213,8.4674,8.3951,8.4674,7068,0
2017-06-19,8.4116,8.4891,8.4116,8.4712,12514,0
2017-06-20,8.4794,8.5279,8.4649,8.4988,19346,0
2017-06-21,8.5472,8.5472,8.4406,8.4406,17824,0
2017-06-22,8.4988,8.4988,8.4406,8.4406,24385,0
2017-06-23,8.4406,8.46,8.3438,8.363,17899,0
2017-06-26,8.431,8.431,8.3631,8.4116,31375,0
2017-06-27,8.3922,8.4591,8.2662,8.3534,18596,0
2017-06-28,8.4213,8.4213,8.3438,8.3729,22681,0
2017-06-29,8.3146,8.3438,8.2566,8.305,53212,0
2017-06-30,8.2662,8.3243,8.2662,8.3243,40013,0
2017-07-03,8.3438,8.363,8.2759,8.3146,14725,0
2017-07-05,8.2856,8.3243,8.2371,8.3243,30391,0
2017-07-06,8.3146,8.3534,8.2856,8.305,45036,0
2017-07-07,8.3825,8.4485,8.3146,8.4485,72978,0
2017-07-10,8.5181,8.5181,8.3874,8.46,62317,0
2017-07-11,8.4697,8.4794,8.4213,8.431,45234,0
2017-07-12,8.4018,8.5085,8.4018,8.4213,56089,0
2017-07-13,8.4116,8.493,8.4116,8.4891,30873,0
2017-07-14,8.5472,8.5569,8.5181,8.5279,25436,0
2017-07-17,8.5181,8.6248,8.5181,8.5181,91158,0
2017-07-18,8.4697,8.6054,8.4697,8.586,38740,0
2017-07-19,8.5764,8.6152,8.5764,8.5764,46518,0
2017-07-20,8.5079,8.6447,8.5079,8.5764,24071,0
2017-07-21,8.5764,8.6252,8.5275,8.5567,48429,0
2017-07-24,8.6154,8.6349,8.5548,8.6056,24049,0
2017-07-25,8.6056,8.6349,8.547,8.5958,28589,0
2017-07-26,8.5567,8.6935,8.5567,8.5958,28343,0
2017-07-27,8.5275,8.6643,8.5275,8.5861,49466,0
2017-07-28,8.5373,8.6544,8.5373,8.6252,28941,0
2017-07-31,8.674,8.7033,8.6154,8.6935,37444,0
2017-08-01,8.6935,8.7717,8.6928,8.7033,42925,0
2017-08-02,8.7521,8.7521,8.6643,8.7131,33604,0
2017-08-03,8.6935,8.7912,8.6653,8.7912,19817,0
2017-08-04,8.762,8.762,8.5667,8.6447,44719,0
2017-08-07,8.6544,8.762,8.6349,8.7423,55578,0
2017-08-08,8.7033,8.762,8.674,8.7033,28450,0
2017-08-09,8.7423,8.7423,8.5958,8.5958,56129,0
2017-08-10,8.547,8.6101,8.4982,8.5079,51514,0
2017-08-11,8.4982,8.7229,8.4982,8.6349,46706,0
2017-08-14,8.7131,8.7131,8.5861,8.6935,21945,0
2017-08-15,8.7521,8.7521,8.5764,8.6544,56091,0
2017-08-16,8.7423,8.7423,8.6349,8.6349,26073,0
2017-08-17,8.6645,8.7038,8.6152,8.6546,44756,0
2017-08-18,8.6054,8.6743,8.6054,8.6349,37799,0
2017-08-21,8.7334,8.7334,8.5857,8.6054,57783,0
2017-08-22,8.6743,8.6842,8.6172,8.6743,25192,0
2017-08-23,8.7432,8.7432,8.6349,8.694,47065,0
2017-08-24,8.6842,8.7432,8.6646,8.7432,30851,0
2017-08-25,8.7432,8.8122,8.7432,8.8122,52482,0
2017-08-28,8.8023,8.8417,8.7826,8.8318,23546,0
2017-08-29,8.8614,8.8614,8.7531,8.7531,21479,0
2017-08-30,8.7137,8.8022,8.6645,8.7334,15948,0
2017-08-31,8.6842,8.7334,8.6251,8.6251,77519,0
2017-09-01,8.6251,8.7629,8.6251,8.7629,45219,0
2017-09-05,8.822,8.822,8.7531,8.7728,21337,0
2017-09-06,8.7531,8.891,8.7531,8.7894,60413,0
2017-09-07,8.8516,8.8516,8.7728,8.818,13471,0
2017-09-08,8.7728,8.8318,8.7728,8.7728,26647,0
2017-09-11,8.8712,8.8712,8.7826,8.8318,16264,0
2017-09-12,8.7728,8.8417,8.7728,8.8417,27169,0
2017-09-13,8.8417,8.881,8.7629,8.881,27077,0
2017-09-14,8.9106,8.9106,8.8122,8.8417,39755,0
2017-09-15,8.8417,8.8712,8.8122,8.8614,27403,0
2017-09-18,8.9106,8.9106,8.8122,8.8122,34009,0
2017-09-19,8.7728,8.8702,8.7728,8.8417,21558,0
2017-09-20,8.8712,8.891,8.8151,8.8621,21393,0
2017-09-21,8.9209,8.9209,8.8316,8.8713,20265,0
2017-09-22,8.8316,8.933,8.8316,8.8614,42560,0
2017-09-25,8.8316,8.8812,8.814,8.8515,38816,0
2017-09-26,8.8118,8.8703,8.8118,8.8415,20511,0
2017-09-27,8.8515,8.8976,8.8316,8.8614,26547,0
2017-09-28,8.8316,8.8812,8.8316,8.8812,20468,0
2017-09-29,8.9308,8.932,8.8316,8.8415,30960,0
2017-10-02,8.8713,8.9408,8.8415,8.8812,36972,0
2017-10-03,8.8912,8.9209,8.8812,8.8812,34106,0
2017-10-04,8.8812,8.9308,8.8812,8.8812,31363,0
2017-10-05,8.8812,8.9209,8.8812,8.8912,19100,0
2017-10-06,8.8812,8.9408,8.8812,8.9041,16217,0
2017-10-09,8.911,9.0102,8.911,8.9904,31341,0
2017-10-10,9.04,9.2583,8.9507,9.1789,46009,0
2017-10-11,9.1789,9.1789,8.9904,9.0003,35718,0
2017-10-12,9.0202,9.1392,9.0202,9.0301,29346,0
2017-10-13,9.0301,9.1293,9.0301,9.1293,25634,0
2017-10-16,9.04,9.0797,9.0301,9.0698,33684,0
2017-10-17,9.0598,9.0994,8.9904,9.0102,36280,0
2017-10-18,9.0003,9.0499,9.0003,9.04,28122,0
2017-10-19,8.94,9.1,8.94,9.1,40161,0
2017-10-20,9.08,9.08,9.03,9.07,27640,0
2017-10-23,9.05,9.099,8.96,9.04,25175,0
2017-10-24,8.951,9.12,8.951,9.03,23512,0
2017-10-25,9.03,9.06,8.9165,8.92,70255,0
2017-10-26,8.91,9.03,8.88,8.91,43757,0
2017-10-27,8.97,8.97,8.9102,8.959,21976,0
2017-10-30,9.02,9.02,8.901,8.93,24909,0
2017-10-31,8.93,8.99,8.9,8.96,22671,0
2017-11-01,8.96,9,8.94,8.96,16446,0
2017-11-02,8.99,9.02,8.966,9.02,37138,0
2017-11-03,9,9.0601,8.9401,9,18205,0
2017-11-06,9,9,8.801,8.96,51110,0
2017-11-07,8.91,8.941,8.9,8.92,34520,0
2017-11-08,8.9,8.99,8.9,8.93,32424,0
2017-11-09,8.86,8.9435,8.77,8.8656,20134,0
2017-11-10,8.88,8.88,8.67,8.79,60273,0
