Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.3812,6.4521,6.3812,6.4521,111857,0
2005-02-28,6.5748,6.5748,6.4198,6.4778,173755,0
2005-03-01,6.5359,6.5359,6.4457,6.4587,116977,0
2005-03-02,6.4587,6.4842,6.4392,6.4713,140871,0
2005-03-03,6.4842,6.5102,6.4521,6.4842,155457,0
2005-03-04,6.5037,6.5359,6.4778,6.523,118840,0
2005-03-07,6.5294,6.5424,6.5102,6.5424,114964,0
2005-03-08,6.5682,6.581,6.5424,6.5616,106580,0
2005-03-09,6.5616,6.5682,6.523,6.5616,156543,0
2005-03-10,6.5424,6.5616,6.5166,6.5553,166935,0
2005-03-11,6.5616,6.5616,6.4713,6.4778,185242,0
2005-03-14,6.4198,6.4778,6.3747,6.3877,142887,0
2005-03-15,6.3233,6.3877,6.3168,6.3425,192068,0
2005-03-16,6.3233,6.3233,6.0394,6.1106,324716,0
2005-03-17,6.0655,6.3039,6.0266,6.2652,274294,0
2005-03-18,6.2652,6.2844,6.233,6.2844,100687,0
2005-03-21,6.2844,6.2844,6.1428,6.1557,137149,0
2005-03-22,6.1362,6.2262,6.117,6.1491,107361,0
2005-03-23,6.0394,6.0524,5.6143,5.7623,435023,0
2005-03-24,5.7428,5.9105,5.7428,5.8978,127680,0
2005-03-28,5.8332,5.8978,5.7301,5.8203,167402,0
2005-03-29,5.6787,5.8013,5.6787,5.7174,122252,0
2005-03-30,5.6787,5.7495,5.672,5.6979,132183,0
2005-03-31,5.6656,5.769,5.6656,5.769,77414,0
2005-04-01,5.8203,5.9492,5.8013,5.8528,126600,0
2005-04-04,5.8657,5.9816,5.8657,5.9624,109066,0
2005-04-05,5.8978,5.9558,5.8528,5.8528,69039,0
2005-04-06,5.8528,5.8528,5.7947,5.8077,73692,0
2005-04-07,5.7752,5.8013,5.6979,5.7236,90136,0
2005-04-08,5.7301,5.8013,5.7301,5.7947,116666,0
2005-04-11,5.8077,5.8785,5.8077,5.8785,80520,0
2005-04-12,5.9043,5.9237,5.8013,5.8914,60352,0
2005-04-13,5.8914,5.8914,5.8013,5.8463,65162,0
2005-04-14,5.8269,5.8657,5.7882,5.8077,90295,0
2005-04-15,5.8141,5.8269,5.7043,5.7882,114340,0
2005-04-18,5.8141,6.104,5.7882,6.0074,109529,0
2005-04-19,5.9624,6.0201,5.885,5.9751,87656,0
2005-04-20,5.9105,6.0074,5.885,5.9365,67642,0
2005-04-21,5.9558,5.988,5.9237,5.9492,33358,0
2005-04-22,5.9492,5.988,5.8785,5.9237,37079,0
2005-04-25,5.8914,5.9492,5.885,5.9237,29011,0
2005-04-26,5.943,5.9492,5.8013,5.9105,57559,0
2005-04-27,5.917,5.9816,5.8914,5.9492,34441,0
2005-04-28,5.9237,5.9492,5.8332,5.885,52904,0
2005-04-29,5.885,5.93,5.8718,5.93,21566,0
2005-05-02,5.885,5.9751,5.8332,5.8591,83312,0
2005-05-03,5.8398,5.885,5.8398,5.8657,43591,0
2005-05-04,5.8332,5.8657,5.8203,5.8332,59728,0
2005-05-05,5.8657,5.9365,5.8657,5.9105,57559,0
2005-05-06,5.8978,5.93,5.8398,5.8398,115120,0
2005-05-09,5.8269,5.8914,5.6656,5.8914,190517,0
2005-05-10,5.9237,5.9492,5.8657,5.9492,101307,0
2005-05-11,5.9237,6.0139,5.9105,5.9624,156543,0
2005-05-12,5.93,5.9624,5.885,5.9492,181670,0
2005-05-13,5.9237,5.9558,5.9237,5.9492,74472,0
2005-05-16,5.9043,5.9558,5.885,5.9492,65162,0
2005-05-17,5.9492,5.9492,5.885,5.93,47165,0
2005-05-18,5.8914,5.9687,5.885,5.9237,55231,0
2005-05-19,5.9237,5.9237,5.885,5.9043,47007,0
2005-05-20,5.8914,5.9751,5.8914,5.9624,48400,0
2005-05-23,5.9624,5.9624,5.943,5.9624,46230,0
2005-05-24,5.9624,6.0139,5.9558,6.0139,42973,0
2005-05-25,6.0139,6.0655,6.0009,6.046,79125,0
2005-05-26,6.0783,6.0845,6.046,6.0718,41267,0
2005-05-27,6.0845,6.0912,6.0655,6.0845,30099,0
2005-05-31,6.104,6.104,6.0524,6.0912,39098,0
2005-06-01,6.104,6.1106,6.0718,6.0912,54612,0
2005-06-02,6.0783,6.1491,6.0783,6.1491,53058,0
2005-06-03,6.1684,6.2396,6.1557,6.2072,66711,0
2005-06-06,6.2072,6.2262,6.117,6.1235,66399,0
2005-06-07,6.0973,6.2199,6.0845,6.1619,95878,0
2005-06-08,6.1491,6.233,6.1491,6.1814,61592,0
2005-06-09,6.2262,6.233,6.1362,6.1878,57249,0
2005-06-10,6.2135,6.2262,6.1491,6.1748,33358,0
2005-06-13,6.2009,6.2135,6.1235,6.1684,48561,0
2005-06-14,6.1814,6.233,6.1299,6.1491,64851,0
2005-06-15,6.1362,6.1748,6.1362,6.1557,35060,0
2005-06-16,6.1106,6.2009,6.1106,6.1943,31340,0
2005-06-17,6.1943,6.2521,6.1943,6.2521,42664,0
2005-06-20,6.2199,6.2782,6.2135,6.2782,66559,0
2005-06-21,6.291,6.2974,6.2652,6.291,58800,0
2005-06-22,6.2396,6.3168,6.2396,6.2782,47476,0
2005-06-23,6.291,6.3233,6.2072,6.2719,69503,0
2005-06-24,6.2844,6.3104,6.1748,6.2396,100533,0
2005-06-27,6.3039,6.3233,6.2652,6.3233,95724,0
2005-06-28,6.2587,6.3104,6.1943,6.3039,61592,0
2005-06-29,6.3104,6.3104,6.233,6.2521,53836,0
2005-06-30,6.233,6.2652,6.2009,6.2262,49648,0
2005-07-01,6.2262,6.2652,6.2262,6.2587,44992,0
2005-07-05,6.2521,6.2719,6.1878,6.2135,39716,0
2005-07-06,6.2009,6.2652,6.1943,6.233,38165,0
2005-07-07,6.1748,6.2009,6.1684,6.2009,52130,0
2005-07-08,6.233,6.2719,6.1684,6.2072,42042,0
2005-07-11,6.1748,6.233,6.1748,6.2262,31809,0
2005-07-12,6.2396,6.2652,6.2072,6.233,60660,0
2005-07-13,6.233,6.2587,6.2199,6.2587,50110,0
2005-07-14,6.2587,6.2587,6.233,6.233,42973,0
2005-07-15,6.2652,6.2652,6.2135,6.2199,45608,0
2005-07-18,6.2072,6.2844,6.2009,6.2844,69657,0
2005-07-19,6.3039,6.3104,6.2587,6.2844,53522,0
2005-07-20,6.233,6.2974,6.233,6.291,67177,0
2005-07-21,6.2974,6.3039,6.1748,6.1878,78499,0
2005-07-22,6.2009,6.2587,6.1878,6.233,64541,0
2005-07-25,6.2652,6.2719,6.2199,6.233,43286,0
2005-07-26,6.2719,6.2719,6.1878,6.2587,53522,0
2005-07-27,6.2587,6.2652,6.233,6.233,40801,0
2005-07-28,6.2458,6.2974,6.2458,6.2974,44061,0
2005-07-29,6.3039,6.3039,6.2587,6.3039,42818,0
2005-08-01,6.2974,6.3104,6.2458,6.291,109377,0
2005-08-02,6.2587,6.2587,6.2135,6.2587,47782,0
2005-08-03,6.233,6.291,6.2262,6.2652,44219,0
2005-08-04,6.2587,6.291,6.233,6.291,29784,0
2005-08-05,6.2458,6.2782,6.1878,6.2009,77574,0
2005-08-08,6.1814,6.2652,6.1814,6.2458,61592,0
2005-08-09,6.3039,6.3104,6.2521,6.291,90136,0
2005-08-10,6.3039,6.3104,6.2396,6.2521,66864,0
2005-08-11,6.2782,6.3039,6.2458,6.3039,47476,0
2005-08-12,6.2587,6.3104,6.2587,6.3104,52130,0
2005-08-15,6.3104,6.3877,6.291,6.3747,40801,0
2005-08-16,6.3877,6.3877,6.3425,6.3747,45146,0
2005-08-17,6.3104,6.3618,6.3104,6.3488,25911,0
2005-08-18,6.3618,6.3747,6.3233,6.3684,43286,0
2005-08-19,6.3747,6.4457,6.3556,6.4457,46078,0
2005-08-22,6.4521,6.4521,6.3747,6.3877,56007,0
2005-08-23,6.4392,6.4392,6.3747,6.4006,56780,0
2005-08-24,6.4263,6.4328,6.3488,6.3684,65005,0
2005-08-25,6.3747,6.4457,6.3556,6.4263,63299,0
2005-08-26,6.4328,6.4392,6.3877,6.4328,29480,0
2005-08-29,6.4392,6.4521,6.3618,6.4134,91847,0
2005-08-30,6.407,6.407,6.3684,6.407,22188,0
2005-08-31,6.4198,6.4392,6.3618,6.3618,75401,0
2005-09-01,6.3556,6.4521,6.3556,6.4457,91226,0
2005-09-02,6.4457,6.4457,6.407,6.4198,41577,0
2005-09-06,6.407,6.4392,6.4006,6.4198,41267,0
2005-09-07,6.4006,6.4392,6.4006,6.4263,46230,0
2005-09-08,6.4392,6.4392,6.3942,6.4198,44526,0
2005-09-09,6.4263,6.4457,6.3942,6.407,65005,0
2005-09-12,6.4198,6.4392,6.3556,6.4134,101618,0
2005-09-13,6.4392,6.4392,6.3812,6.4198,34287,0
2005-09-14,6.3556,6.4198,6.3556,6.4198,44061,0
2005-09-15,6.4328,6.4392,6.407,6.4392,53058,0
2005-09-16,6.4392,6.4457,6.4198,6.4457,45608,0
2005-09-19,6.4457,6.4778,6.4457,6.4651,36614,0
2005-09-20,6.4713,6.4778,6.4587,6.4587,55543,0
2005-09-21,6.4713,6.5359,6.4521,6.4651,84090,0
2005-09-22,6.4842,6.5424,6.4392,6.5424,83312,0
2005-09-23,6.5616,6.6261,6.4713,6.6261,116203,0
2005-09-26,6.6261,6.7872,6.6067,6.6648,170653,0
2005-09-27,6.6648,6.6713,6.5937,6.6197,84553,0
2005-09-28,6.523,6.5616,6.4778,6.5102,88125,0
2005-09-29,6.5294,6.5682,6.4973,6.5294,81918,0
2005-09-30,6.5294,6.5359,6.4778,6.4907,35371,0
2005-10-03,6.4973,6.5294,6.4907,6.523,54920,0
2005-10-04,6.523,6.5294,6.4973,6.5166,53522,0
2005-10-05,6.6067,6.6132,6.4778,6.5359,91689,0
2005-10-06,6.5166,6.5166,6.4651,6.4713,57249,0
2005-10-07,6.4713,6.5037,6.4521,6.4651,47942,0
2005-10-10,6.5037,6.5037,6.4521,6.4587,34908,0
2005-10-11,6.4842,6.4907,6.4392,6.4521,72142,0
2005-10-12,6.4521,6.4521,6.3942,6.4263,36614,0
2005-10-13,6.4521,6.4521,6.0394,6.104,173604,0
2005-10-14,6.233,6.2974,6.104,6.2974,82072,0
2005-10-17,6.3104,6.3942,6.2009,6.3877,98829,0
2005-10-18,6.3684,6.3877,6.2974,6.3296,45924,0
2005-10-19,6.3168,6.3168,6.2262,6.2974,58027,0
2005-10-20,6.233,6.3104,6.233,6.2974,42508,0
2005-10-21,6.3168,6.3556,6.233,6.3039,114031,0
2005-10-24,6.2844,6.3359,6.2844,6.3233,25443,0
2005-10-25,6.3233,6.3233,6.2844,6.3233,61128,0
2005-10-26,6.233,6.2844,6.104,6.2009,126129,0
2005-10-27,6.2009,6.2009,6.0331,6.1748,85793,0
2005-10-28,6.2262,6.2262,6.1428,6.2262,37858,0
2005-10-31,6.2009,6.233,6.1814,6.233,66243,0
2005-11-01,6.2135,6.3039,6.2135,6.3039,44219,0
2005-11-02,6.3039,6.3233,6.2396,6.2719,68415,0
2005-11-03,6.3039,6.3556,6.2652,6.3556,85946,0
2005-11-04,6.4134,6.4134,6.3359,6.4134,135754,0
2005-11-07,6.4198,6.4263,6.3233,6.4134,105034,0
2005-11-08,6.4134,6.4134,6.3359,6.3359,67023,0
2005-11-09,6.3556,6.3747,6.3168,6.3747,149869,0
2005-11-10,6.3618,6.3618,6.2719,6.291,56007,0
2005-11-11,6.3233,6.3233,6.2719,6.3039,24670,0
2005-11-14,6.2652,6.3296,6.2652,6.3296,33512,0
2005-11-15,6.3425,6.3747,6.2587,6.2974,61749,0
2005-11-16,6.3296,6.3359,6.2782,6.3359,45924,0
2005-11-17,6.3359,6.3488,6.2974,6.3488,46230,0
2005-11-18,6.2587,6.3296,6.2458,6.291,128615,0
2005-11-21,6.3039,6.3488,6.233,6.3488,76950,0
2005-11-22,6.4134,6.4134,6.3039,6.3684,70434,0
2005-11-23,6.3812,6.3877,6.3168,6.3812,67952,0
2005-11-25,6.3747,6.3812,6.3488,6.3812,37391,0
2005-11-28,6.3812,6.3812,6.3296,6.3747,54920,0
2005-11-29,6.3877,6.3877,6.2844,6.3747,79586,0
2005-11-30,6.3747,6.3747,6.2652,6.3168,60195,0
2005-12-01,6.3104,6.4198,6.291,6.4006,77574,0
2005-12-02,6.4134,6.4263,6.3618,6.3942,67489,0
2005-12-05,6.4198,6.4263,6.3942,6.4134,57401,0
2005-12-06,6.4006,6.4973,6.3877,6.4973,147852,0
2005-12-07,6.5037,6.5037,6.4713,6.4778,95570,0
2005-12-08,6.5037,6.5166,6.4778,6.5037,90600,0
2005-12-09,6.5037,6.5037,6.4521,6.4907,40648,0
2005-12-12,6.5359,6.5489,6.5102,6.5424,104257,0
2005-12-13,6.5424,6.6389,6.5294,6.6389,66243,0
2005-12-14,6.6261,6.6261,6.5682,6.5748,49648,0
2005-12-15,6.6197,6.6197,6.4521,6.4907,65626,0
2005-12-16,6.5166,6.5553,6.4973,6.5424,99760,0
2005-12-19,6.5748,6.5874,6.4973,6.5424,73069,0
2005-12-20,6.5616,6.5748,6.5166,6.5748,65162,0
2005-12-21,6.3942,6.4006,6.2844,6.3684,79742,0
2005-12-22,6.4006,6.4198,6.3488,6.4134,56316,0
2005-12-23,6.4457,6.4973,6.4392,6.4457,73537,0
2005-12-27,6.4587,6.4842,6.4198,6.4521,51664,0
2005-12-28,6.4392,6.4907,6.4392,6.4907,34441,0
2005-12-29,6.4778,6.6001,6.4713,6.6001,50266,0
2005-12-30,6.581,6.8131,6.5748,6.8131,179191,0
2006-01-03,6.8131,6.8131,6.5682,6.5748,148008,0
2006-01-04,6.6389,6.6521,6.4842,6.5489,139164,0
2006-01-05,6.5748,6.6713,6.4521,6.6326,184468,0
2006-01-06,6.7289,6.7486,6.6261,6.6583,135286,0
2006-01-09,6.6583,6.7616,6.6583,6.6969,123027,0
2006-01-10,6.6389,6.7872,6.6067,6.6904,178568,0
2006-01-11,6.6713,6.6904,6.6197,6.6389,101618,0
2006-01-12,6.6648,6.6713,6.6067,6.6713,47782,0
2006-01-13,6.6454,6.6713,6.6197,6.6713,142887,0
2006-01-17,6.6521,6.6841,6.3233,6.5102,257845,0
2006-01-18,6.3877,6.5489,6.3877,6.523,109997,0
2006-01-19,6.5424,6.6583,6.523,6.5748,48097,0
2006-01-20,6.5748,6.6001,6.5359,6.5424,117756,0
2006-01-23,6.6067,6.6648,6.5748,6.5874,153284,0
2006-01-24,6.6001,6.6713,6.5748,6.6648,137301,0
2006-01-25,6.6521,6.6713,6.6326,6.6583,101774,0
2006-01-26,6.6001,6.6261,6.5102,6.6261,189894,0
2006-01-27,6.6261,6.6648,6.6197,6.6648,44835,0
2006-01-30,6.6389,6.7035,6.6261,6.7035,88746,0
2006-01-31,6.6969,6.7227,6.6389,6.71,141648,0
2006-02-01,6.6261,6.7289,6.6197,6.7035,128771,0
2006-02-02,6.71,6.7163,6.6454,6.6583,55386,0
2006-02-03,6.6389,6.6454,6.5166,6.5359,143200,0
2006-02-06,6.5102,6.5682,6.5102,6.5359,244195,0
2006-02-07,6.5359,6.5616,6.5166,6.5489,53212,0
2006-02-08,6.5553,6.5682,6.5359,6.5616,38165,0
2006-02-09,6.5359,6.5682,6.5294,6.5553,88746,0
2006-02-10,6.5616,6.5682,6.5359,6.5489,56007,0
2006-02-13,6.5616,6.6067,6.5489,6.6067,64851,0
2006-02-14,6.5616,6.6067,6.5424,6.6067,65314,0
2006-02-15,6.5489,6.6197,6.5489,6.6197,71054,0
2006-02-16,6.6326,6.71,6.6197,6.71,105964,0
2006-02-17,6.7035,6.768,6.6777,6.7423,125510,0
2006-02-21,6.7936,6.8519,6.7486,6.8519,212856,0
2006-02-22,6.8839,6.8903,6.8389,6.8903,127068,0
2006-02-23,6.8903,7.1291,6.8903,7.0643,241247,0
2006-02-24,7.032,7.032,6.9612,6.9743,198893,0
2006-02-27,6.9548,7.0258,6.9548,7.0129,274914,0
2006-02-28,6.9806,7.032,6.9806,7.0258,206498,0
2006-03-01,7.0194,7.0643,7.0129,7.0643,167711,0
2006-03-02,7.058,7.1095,7,7.0194,225424,0
2006-03-03,7.0063,7.0258,6.9612,6.9871,139009,0
2006-03-06,6.9226,7.0129,6.9226,6.9743,118993,0
2006-03-07,6.9743,6.9743,6.8711,6.8711,182294,0
2006-03-08,6.8581,6.8774,6.7745,6.8002,110928,0
2006-03-09,6.8002,6.8711,6.8002,6.8711,78345,0
2006-03-10,6.8519,6.8903,6.8066,6.8903,89518,0
2006-03-13,6.8903,6.9612,6.8774,6.9292,115890,0
2006-03-14,6.9485,6.9485,6.8903,6.9163,134818,0
2006-03-15,6.8903,6.9548,6.8903,6.9548,202154,0
2006-03-16,6.9548,6.9548,6.8969,6.942,126441,0
2006-03-17,6.9355,6.9485,6.9163,6.9485,67952,0
2006-03-20,6.9226,7.0063,6.9226,7,123804,0
2006-03-21,7.0129,7.0516,6.9612,6.9743,132805,0
2006-03-22,6.9485,6.9806,6.9163,6.942,94482,0
2006-03-23,6.9676,6.9676,6.9226,6.9485,77880,0
2006-03-24,6.9612,6.9612,6.9355,6.9548,65939,0
2006-03-27,6.942,6.9548,6.8903,6.9163,104566,0
2006-03-28,6.9163,6.9163,6.7745,6.7745,272118,0
2006-03-29,6.6904,6.7423,6.6521,6.6841,154835,0
2006-03-30,6.7035,6.7035,6.5874,6.5874,144285,0
2006-03-31,6.5748,6.6067,6.5102,6.5166,117756,0
2006-04-03,6.5102,6.581,6.5102,6.5424,160263,0
2006-04-04,6.5553,6.6197,6.5166,6.5748,62055,0
2006-04-05,6.5489,6.5553,6.4907,6.5102,137456,0
2006-04-06,6.5102,6.5424,6.4842,6.4907,74005,0
2006-04-07,6.4778,6.5102,6.4521,6.4651,126441,0
2006-04-10,6.2974,6.4198,6.1362,6.3359,325644,0
2006-04-11,6.2974,6.3168,6.1878,6.2396,148937,0
2006-04-12,6.2587,6.2782,6.233,6.2396,108133,0
2006-04-13,6.2396,6.2782,6.2396,6.2782,110928,0
2006-04-17,6.291,6.291,6.0139,6.0588,130786,0
2006-04-18,6.1235,6.291,6.104,6.291,204632,0
2006-04-19,6.233,6.2521,6.1106,6.233,161968,0
2006-04-20,6.1878,6.233,6.1684,6.233,75244,0
2006-04-21,6.2521,6.2782,6.2072,6.233,81449,0
2006-04-24,6.233,6.2458,6.1748,6.2009,74623,0
2006-04-25,6.2199,6.233,6.1684,6.1684,85327,0
2006-04-26,6.1684,6.2072,6.1557,6.1878,57867,0
2006-04-27,6.1557,6.2396,6.1428,6.233,57095,0
2006-04-28,6.2072,6.233,6.1619,6.1748,79742,0
2006-05-01,6.1299,6.1557,6.104,6.1299,141957,0
2006-05-02,6.117,6.1878,6.0973,6.1362,141648,0
2006-05-03,6.1362,6.1557,6.104,6.117,121476,0
2006-05-04,6.1106,6.1491,6.104,6.1428,48561,0
2006-05-05,6.1299,6.2009,6.1299,6.1748,68733,0
2006-05-08,6.1748,6.2262,6.1748,6.1814,78814,0
2006-05-09,6.2009,6.3168,6.2009,6.3039,122252,0
2006-05-10,6.2652,6.3233,6.2396,6.3233,76950,0
2006-05-11,6.3233,6.3233,6.2135,6.291,109377,0
2006-05-12,6.2521,6.291,6.2009,6.2458,88588,0
2006-05-15,6.2072,6.3039,6.1943,6.3039,56007,0
2006-05-16,6.2974,6.2974,6.2458,6.2844,58949,0
2006-05-17,6.2844,6.2844,6.117,6.1748,77731,0
2006-05-18,6.1619,6.2135,6.1491,6.1748,39098,0
2006-05-19,6.1491,6.2009,6.1428,6.1491,47317,0
2006-05-22,6.1362,6.1491,5.9816,5.988,179191,0
2006-05-23,6.0139,6.0331,5.9624,5.9751,117134,0
2006-05-24,5.9751,6.0201,5.9558,6.0139,143506,0
2006-05-25,5.9751,6.0139,5.9558,5.9751,84090,0
2006-05-26,5.9558,6.0139,5.9237,6.0074,126905,0
2006-05-30,5.943,6.0009,5.917,6.0009,149094,0
2006-05-31,5.9687,6.046,5.9624,6.0266,120702,0
2006-06-01,6.0074,6.1362,5.9944,6.1362,61128,0
2006-06-02,6.1619,6.2072,6.1619,6.2009,76490,0
2006-06-05,6.1684,6.2135,6.1362,6.1428,72297,0
2006-06-06,6.1684,6.2009,6.104,6.1299,51970,0
2006-06-07,6.1299,6.1299,6.0783,6.117,45456,0
2006-06-08,6.1106,6.1235,5.9624,6.0718,165383,0
2006-06-09,6.0718,6.104,6.0588,6.0845,35217,0
2006-06-12,6.0524,6.0718,5.9944,5.9944,66864,0
2006-06-13,5.9624,6.0009,5.6335,5.7174,314012,0
2006-06-14,5.7174,5.7752,5.7043,5.7301,90600,0
2006-06-15,5.7174,5.8077,5.7109,5.7947,70746,0
2006-06-16,5.7817,5.885,5.7752,5.8591,47942,0
2006-06-19,5.8718,5.885,5.8013,5.8141,85177,0
2006-06-20,5.7947,5.8398,5.7882,5.7947,67023,0
2006-06-21,5.7817,5.8398,5.7366,5.8203,70901,0
2006-06-22,5.8528,5.8528,5.7428,5.756,53212,0
2006-06-23,5.756,5.756,5.6465,5.6656,154523,0
2006-06-26,5.5753,5.6465,5.5627,5.64,232407,0
2006-06-27,5.6205,5.6852,5.5948,5.6787,107049,0
2006-06-28,5.5433,5.5883,5.5305,5.5883,94793,0
2006-06-29,5.5753,5.7174,5.5753,5.7109,58491,0
2006-06-30,5.7174,5.7428,5.6979,5.7174,57249,0
2006-07-03,5.7428,5.7428,5.672,5.7043,78814,0
2006-07-05,5.6979,5.756,5.672,5.672,101932,0
2006-07-06,5.672,5.756,5.672,5.7109,71364,0
2006-07-07,5.6852,5.7623,5.672,5.7623,66864,0
2006-07-10,5.7428,5.8718,5.7428,5.8528,133422,0
2006-07-11,5.9043,6.104,5.8718,5.9687,125510,0
2006-07-12,6.0139,6.0655,5.917,6.0009,147538,0
2006-07-13,6.0009,6.046,5.988,6.0331,67177,0
2006-07-14,6.0718,6.0718,6.0139,6.0201,90758,0
2006-07-17,6.0394,6.0845,6.0009,6.0394,167552,0
2006-07-18,6.0655,6.0655,6.0139,6.0524,56473,0
2006-07-19,6.0394,6.1619,6.0394,6.1619,132649,0
2006-07-20,6.1428,6.2458,6.1428,6.2458,102082,0
2006-07-21,6.2521,6.3233,6.2009,6.3233,112323,0
2006-07-24,6.2974,6.2974,6.2009,6.2458,125358,0
2006-07-25,6.233,6.2587,6.1491,6.1943,53678,0
2006-07-26,6.2072,6.233,6.1878,6.2135,41267,0
2006-07-27,6.1878,6.2458,6.1684,6.2262,84395,0
2006-07-28,6.2458,6.2844,6.233,6.2844,47782,0
2006-07-31,6.291,6.291,6.233,6.2587,65472,0
2006-08-01,6.2135,6.2458,6.0973,6.1362,72918,0
2006-08-02,6.117,6.2009,6.117,6.1878,53212,0
2006-08-03,6.1684,6.2009,6.1235,6.1428,94326,0
2006-08-04,6.1748,6.291,6.1748,6.1943,129545,0
2006-08-07,6.1748,6.2009,6.1428,6.1684,109684,0
2006-08-08,6.1299,6.2587,6.1235,6.2587,105188,0
2006-08-09,6.2521,6.4521,6.233,6.3684,128924,0
2006-08-10,6.3684,6.4134,6.3359,6.4006,83780,0
2006-08-11,6.3747,6.4521,6.3747,6.4198,67642,0
2006-08-14,6.4198,6.4521,6.407,6.4198,88896,0
2006-08-15,6.4457,6.5294,6.4392,6.4973,125048,0
2006-08-16,6.5037,6.5553,6.4907,6.5489,105809,0
2006-08-17,6.5616,6.5874,6.3812,6.3877,90758,0
2006-08-18,6.407,6.4134,6.3233,6.3684,81608,0
2006-08-21,6.3618,6.3942,6.3556,6.3747,38011,0
2006-08-22,6.4006,6.4392,6.3684,6.4198,67177,0
2006-08-23,6.4328,6.4521,6.3556,6.3618,69657,0
2006-08-24,6.3618,6.3618,6.3233,6.3296,127369,0
2006-08-25,6.3488,6.3877,6.3039,6.3425,80367,0
2006-08-28,6.3556,6.4521,6.3233,6.4521,137301,0
2006-08-29,6.4713,6.5037,6.4457,6.4713,67642,0
2006-08-30,6.5166,6.5616,6.4842,6.5489,60970,0
2006-08-31,6.5489,6.5748,6.4778,6.4778,45306,0
2006-09-01,6.4778,6.5102,6.4521,6.4713,40183,0
2006-09-05,6.5359,6.5874,6.4973,6.5874,77731,0
2006-09-06,6.5874,6.6001,6.4907,6.5037,85327,0
2006-09-07,6.4521,6.4907,6.4521,6.4778,29322,0
2006-09-08,6.4778,6.4842,6.3556,6.4006,93398,0
2006-09-11,6.4134,6.4328,6.3556,6.3556,78659,0
2006-09-12,6.3233,6.407,6.3104,6.407,101464,0
2006-09-13,6.4263,6.4328,6.3039,6.3039,140559,0
2006-09-14,6.3168,6.3425,6.2974,6.3168,49648,0
2006-09-15,6.3425,6.3618,6.2844,6.2844,97278,0
2006-09-18,6.2396,6.291,6.233,6.291,98984,0
2006-09-19,6.3104,6.3877,6.3104,6.3684,76490,0
2006-09-20,6.3812,6.4134,6.3684,6.4006,96964,0
2006-09-21,6.4134,6.4198,6.3747,6.3747,90448,0
2006-09-22,6.3877,6.4006,6.3104,6.3556,98205,0
2006-09-25,6.3684,6.3747,6.3039,6.3104,137301,0
2006-09-26,6.3233,6.3812,6.291,6.3812,109842,0
2006-09-27,6.3168,6.3488,6.3039,6.3488,103944,0
2006-09-28,6.3488,6.3488,6.3104,6.3296,58334,0
2006-09-29,6.3359,6.3359,6.2974,6.3359,64074,0
2006-10-02,6.3039,6.3618,6.2974,6.3618,109997,0
2006-10-03,6.3812,6.4778,6.3488,6.4587,81608,0
2006-10-04,6.4521,6.4973,6.4328,6.4651,86726,0
2006-10-05,6.4651,6.4778,6.4521,6.4587,62991,0
2006-10-06,6.4328,6.4713,6.4263,6.4521,41577,0
2006-10-09,6.4392,6.4973,6.4392,6.4778,68577,0
2006-10-10,6.4907,6.5102,6.4392,6.4713,143042,0
2006-10-11,6.4713,6.4778,6.3812,6.3877,98829,0
2006-10-12,6.4457,6.4907,6.4006,6.4006,109377,0
2006-10-13,6.4521,6.5037,6.3877,6.4521,68882,0
2006-10-16,6.407,6.4778,6.4006,6.4713,53522,0
2006-10-17,6.4521,6.4842,6.4134,6.4842,91533,0
2006-10-18,6.4907,6.4907,6.4263,6.4713,117910,0
2006-10-19,6.4521,6.5037,6.4521,6.5037,30407,0
2006-10-20,6.4842,6.5102,6.4778,6.5102,32270,0
2006-10-23,6.5037,6.5102,6.4973,6.5102,50110,0
2006-10-24,6.4973,6.7289,6.4973,6.6904,114340,0
2006-10-25,6.6389,6.6969,6.5748,6.6389,126291,0
2006-10-26,6.6713,6.7423,6.6132,6.7035,93084,0
2006-10-27,6.71,6.768,6.6583,6.6777,99760,0
2006-10-30,6.7035,6.7356,6.6713,6.71,42200,0
2006-10-31,6.6713,6.6969,6.5489,6.6001,91847,0
2006-11-01,6.6261,6.6454,6.5553,6.6067,78192,0
2006-11-02,6.6261,6.6713,6.581,6.6197,98361,0
2006-11-03,6.6067,6.6521,6.6001,6.6261,46078,0
2006-11-06,6.6713,6.71,6.6454,6.6713,69197,0
2006-11-07,6.6713,6.7163,6.6583,6.6904,101156,0
2006-11-08,6.6904,6.7807,6.6777,6.755,78192,0
2006-11-09,6.768,6.7745,6.7035,6.7289,92310,0
2006-11-10,6.7423,6.7486,6.6904,6.7035,50110,0
2006-11-13,6.7163,6.7163,6.6389,6.6389,79280,0
2006-11-14,6.6583,6.6841,6.6389,6.6713,74781,0
2006-11-15,6.6713,6.7035,6.6521,6.6713,58646,0
2006-11-16,6.6777,6.6904,6.6648,6.6841,66243,0
2006-11-17,6.6648,6.7163,6.6648,6.71,37858,0
2006-11-20,6.755,6.7807,6.6713,6.6969,90295,0
2006-11-21,6.7227,6.7486,6.6583,6.6583,78659,0
2006-11-22,6.6648,6.6777,6.6583,6.6777,74005,0
2006-11-24,6.6969,6.7616,6.6713,6.7616,29946,0
2006-11-27,6.7035,6.7423,6.6583,6.6648,96655,0
2006-11-28,6.6841,6.7289,6.6648,6.6969,83465,0
2006-11-29,6.7035,6.7745,6.7035,6.7616,67952,0
2006-11-30,6.768,6.7745,6.6969,6.7423,74623,0
2006-12-01,6.7423,6.7616,6.71,6.7289,72610,0
2006-12-04,6.7289,6.8774,6.7289,6.8453,238923,0
2006-12-05,6.8839,6.8903,6.8519,6.8519,76644,0
2006-12-06,6.8839,6.9163,6.8646,6.8903,60039,0
2006-12-07,6.9163,6.942,6.8646,6.8903,66559,0
2006-12-08,6.9163,6.9485,6.7035,6.7486,121013,0
2006-12-11,6.768,6.9355,6.755,6.8711,90295,0
2006-12-12,6.8711,7,6.8711,7,63456,0
2006-12-13,6.9743,7.1032,6.9743,7.0708,93553,0
2006-12-14,7.0902,7.1353,7.0643,7.1095,58334,0
2006-12-15,7.1677,7.1677,7.0902,7.0968,82691,0
2006-12-18,7.0452,7.0773,7,7.0129,99448,0
2006-12-19,7.0129,7.032,6.9612,7.0063,62368,0
2006-12-20,6.9034,6.9355,6.8066,6.8453,63921,0
2006-12-21,6.8581,6.8581,6.6969,6.768,89986,0
2006-12-22,6.7356,6.8196,6.7227,6.8131,64851,0
2006-12-26,6.7486,6.8453,6.7289,6.8066,60195,0
2006-12-27,6.7936,6.8196,6.768,6.8066,33358,0
2006-12-28,6.7616,6.8066,6.755,6.8002,89210,0
2006-12-29,6.8131,6.8261,6.7423,6.7872,49025,0
2007-01-03,6.8066,6.9034,6.7872,6.9034,139937,0
2007-01-04,6.9099,6.9163,6.8261,6.8581,102082,0
2007-01-05,6.8646,6.8839,6.6454,6.7356,168483,0
2007-01-08,7.303,7.303,6.7356,6.8389,120392,0
2007-01-09,6.8325,6.8453,6.6841,6.7616,82385,0
2007-01-10,6.7356,6.7872,6.5682,6.6583,105341,0
2007-01-11,6.5937,6.6583,6.5682,6.6261,124734,0
2007-01-12,6.6389,6.6713,6.5748,6.6326,82541,0
2007-01-16,6.5874,6.6454,6.581,6.6454,110772,0
2007-01-17,6.6521,6.6521,6.581,6.6197,75863,0
2007-01-18,6.6067,6.6389,6.6001,6.6326,55386,0
2007-01-19,6.6326,6.6389,6.6067,6.6389,68882,0
2007-01-22,6.6067,6.6777,6.6001,6.6389,67334,0
2007-01-23,6.6067,6.6713,6.6001,6.6454,126905,0
2007-01-24,6.6261,6.6713,6.6001,6.6067,122409,0
2007-01-25,6.6067,6.6389,6.5748,6.6326,75401,0
2007-01-26,6.6067,6.6454,6.5937,6.6389,63144,0
2007-01-29,6.6389,6.6389,6.6067,6.6389,77414,0
2007-01-30,6.6521,6.7163,6.6067,6.7163,87656,0
2007-01-31,6.7289,6.7936,6.7227,6.7872,43907,0
2007-02-01,6.7936,6.9355,6.7872,6.9163,158556,0
2007-02-02,6.9163,6.9292,6.8131,6.8646,102553,0
2007-02-05,6.9226,6.9355,6.8261,6.8903,91533,0
2007-02-06,6.8839,6.9548,6.8453,6.9548,61749,0
2007-02-07,6.8903,6.8903,6.8131,6.8711,105034,0
2007-02-08,6.8519,6.9743,6.8519,6.9612,67642,0
2007-02-09,6.9355,7.0129,6.8839,6.8903,67334,0
2007-02-12,6.8969,6.8969,6.8002,6.8519,49800,0
2007-02-13,6.8389,6.8839,6.8131,6.8646,117443,0
2007-02-14,6.8903,6.8969,6.8131,6.8519,92621,0
2007-02-15,6.8711,6.8903,6.8066,6.8646,80672,0
2007-02-16,6.8903,6.9226,6.8519,6.9226,57867,0
2007-02-20,6.9743,6.9806,6.7936,6.8325,177482,0
2007-02-21,6.7745,6.8002,6.6777,6.7289,77261,0
2007-02-22,6.7035,6.7616,6.6969,6.7423,54766,0
2007-02-23,6.7227,6.8131,6.71,6.8131,59885,0
2007-02-26,6.7872,6.8581,6.7807,6.8519,61433,0
2007-02-27,6.8325,6.8325,6.5489,6.7486,110466,0
2007-02-28,6.8131,6.8196,6.755,6.8196,57401,0
2007-03-01,6.8196,6.8196,6.6067,6.6713,113569,0
2007-03-02,6.6713,6.9163,6.6389,6.9163,167246,0
2007-03-05,6.8261,6.8325,6.6326,6.6841,132338,0
2007-03-06,6.6521,6.8389,6.6521,6.7872,59418,0
2007-03-07,6.7872,6.8903,6.7872,6.8646,82385,0
2007-03-08,6.8519,6.8903,6.8131,6.8711,69039,0
2007-03-09,6.8581,6.8839,6.8066,6.8774,60505,0
2007-03-12,6.9163,6.9163,6.7807,6.8903,77414,0
2007-03-13,6.9163,6.9163,6.755,6.8581,71520,0
2007-03-14,6.8261,6.9806,6.7486,6.7807,117599,0
2007-03-15,6.8453,6.8711,6.7616,6.8196,74005,0
2007-03-16,6.8453,6.8453,6.7872,6.8196,51356,0
2007-03-19,6.8453,6.8903,6.7807,6.8903,69657,0
2007-03-20,6.8325,6.8581,6.7745,6.8196,87190,0
2007-03-21,6.7745,6.7807,6.581,6.6969,178259,0
2007-03-22,6.5748,6.6583,6.5748,6.6326,190049,0
2007-03-23,6.5489,6.6326,6.5489,6.6197,173604,0
2007-03-26,6.6197,6.6841,6.581,6.6841,113409,0
2007-03-27,6.6904,6.6969,6.6583,6.6969,112946,0
2007-03-28,6.6001,6.6713,6.5359,6.5748,118993,0
2007-03-29,6.6261,6.6261,6.5359,6.5682,104257,0
2007-03-30,6.6197,6.6197,6.5424,6.5874,92621,0
2007-04-02,6.6067,6.6389,6.5748,6.6067,70283,0
2007-04-03,6.6001,6.6261,6.5874,6.6261,105496,0
2007-04-04,6.5616,6.6261,6.5616,6.6001,154835,0
2007-04-05,6.5616,6.5937,6.5102,6.5553,99292,0
2007-04-09,6.5553,6.5748,6.4713,6.5166,130013,0
2007-04-10,6.5424,6.5874,6.5294,6.581,96191,0
2007-04-11,6.5616,6.5874,6.4521,6.5294,140253,0
2007-04-12,6.5037,6.5874,6.5037,6.5874,66864,0
2007-04-13,6.6001,6.6197,6.5682,6.6197,62521,0
2007-04-16,6.6001,6.6067,6.5102,6.5616,190362,0
2007-04-17,6.5359,6.581,6.5166,6.5682,162746,0
2007-04-18,6.5037,6.581,6.5037,6.5553,79435,0
2007-04-19,6.5102,6.5682,6.4907,6.4973,86571,0
2007-04-20,6.4842,6.523,6.4778,6.4842,86105,0
2007-04-23,6.4907,6.5359,6.4907,6.5102,122252,0
2007-04-24,6.5102,6.5359,6.4842,6.4907,94482,0
2007-04-25,6.5037,6.5424,6.4842,6.5102,118529,0
2007-04-26,6.3425,6.5424,6.3425,6.5359,67952,0
2007-04-27,6.5102,6.5616,6.5102,6.5294,105496,0
2007-04-30,6.5424,6.5937,6.5294,6.5682,151417,0
2007-05-01,6.5682,6.6326,6.5682,6.6067,128458,0
2007-05-02,6.6132,6.6389,6.6067,6.6067,74936,0
2007-05-03,6.6261,6.6326,6.5489,6.6001,110148,0
2007-05-04,6.6067,6.6521,6.6067,6.6132,88125,0
2007-05-07,6.6132,6.6521,6.6132,6.6197,75091,0
2007-05-08,6.6454,6.6521,6.6067,6.6067,72761,0
2007-05-09,6.5748,6.6454,6.5748,6.6261,77414,0
2007-05-10,6.6389,6.6713,6.6389,6.6521,107513,0
2007-05-11,6.6261,6.6713,6.6261,6.6521,95570,0
2007-05-14,6.6326,6.6389,6.6132,6.6389,82691,0
2007-05-15,6.6389,6.6389,6.5937,6.6067,136060,0
2007-05-16,6.5616,6.6326,6.5616,6.6001,105496,0
2007-05-17,6.581,6.5937,6.5424,6.5424,80830,0
2007-05-18,6.5359,6.5489,6.4778,6.4907,156849,0
2007-05-21,6.4907,6.5748,6.4907,6.5489,111082,0
2007-05-22,6.5102,6.6197,6.5102,6.5682,69039,0
2007-05-23,6.5682,6.5874,6.523,6.5874,60817,0
2007-05-24,6.5489,6.6001,6.5424,6.5874,65005,0
2007-05-25,6.5553,6.6389,6.5553,6.6326,65314,0
2007-05-29,6.5937,6.6521,6.5937,6.6521,53371,0
2007-05-30,6.5874,6.6454,6.5874,6.6261,70901,0
2007-05-31,6.6389,6.6583,6.6067,6.6521,80210,0
2007-06-01,6.6132,6.768,6.6132,6.7163,97278,0
2007-06-04,6.6713,6.7035,6.6583,6.6713,57714,0
2007-06-05,6.6583,6.6777,6.6132,6.6132,50422,0
2007-06-06,6.5748,6.6067,6.5489,6.5489,64074,0
2007-06-07,6.5166,6.5424,6.4521,6.4778,150955,0
2007-06-08,6.3556,6.4651,6.3296,6.4392,99760,0
2007-06-11,6.4392,6.4457,6.3877,6.4006,61128,0
2007-06-12,6.3942,6.3942,6.3104,6.3233,87656,0
2007-06-13,6.3359,6.4457,6.3359,6.3488,94326,0
2007-06-14,6.3812,6.4134,6.3684,6.3747,41267,0
2007-06-15,6.3812,6.4457,6.3812,6.4198,53212,0
2007-06-18,6.4198,6.5166,6.4198,6.5102,113722,0
2007-06-19,6.4587,6.523,6.4521,6.523,37695,0
2007-06-20,6.5359,6.5616,6.4842,6.4973,67177,0
2007-06-21,6.4713,6.5102,6.407,6.4328,83312,0
2007-06-22,6.4392,6.4457,6.3556,6.3877,64851,0
2007-06-25,6.4198,6.4198,6.3556,6.407,38630,0
2007-06-26,6.3556,6.3942,6.3556,6.3556,33822,0
2007-06-27,6.233,6.4006,6.2135,6.4006,129854,0
2007-06-28,6.3942,6.4521,6.3877,6.4006,93553,0
2007-06-29,6.4457,6.4521,6.3877,6.4006,49800,0
2007-07-02,6.3812,6.4521,6.3425,6.3877,113255,0
2007-07-03,6.3877,6.4134,6.3877,6.3942,27307,0
2007-07-05,6.3812,6.4006,6.3747,6.3877,29946,0
2007-07-06,6.3168,6.3488,6.2521,6.3233,90914,0
2007-07-09,6.3039,6.3747,6.3039,6.3359,63921,0
2007-07-10,6.3684,6.3684,6.2974,6.3296,36614,0
2007-07-11,6.3233,6.3747,6.3039,6.3233,109377,0
2007-07-12,6.3556,6.3747,6.3104,6.3233,88429,0
2007-07-13,6.3812,6.3812,6.3233,6.3296,52280,0
2007-07-16,6.3168,6.3488,6.2844,6.291,74005,0
2007-07-17,6.291,6.3168,6.2719,6.2782,51817,0
2007-07-18,6.2521,6.2521,6.1878,6.2458,76950,0
2007-07-19,6.2396,6.291,6.2396,6.2652,57867,0
2007-07-20,6.233,6.2521,6.2072,6.2458,45306,0
2007-07-23,6.233,6.2719,6.2262,6.2652,80983,0
2007-07-24,6.2199,6.2262,6.1428,6.2009,142267,0
2007-07-25,6.2199,6.2396,6.1619,6.1814,65626,0
2007-07-26,5.7752,6.0718,5.6529,6.0394,184619,0
2007-07-27,5.9751,6.1106,5.93,6.0266,98049,0
2007-07-30,5.8077,6.0139,5.8077,6.0009,116513,0
2007-07-31,5.9624,6.0718,5.9624,6.0331,77107,0
2007-08-01,5.9624,6.046,5.9624,5.988,65626,0
2007-08-02,6.0139,6.0394,5.9816,6.0394,48869,0
2007-08-03,6.0139,6.0266,5.9751,5.9816,64541,0
2007-08-06,5.9687,6.0331,5.9365,5.9365,91533,0
2007-08-07,5.9237,5.9624,5.8914,5.9365,101156,0
2007-08-08,5.9944,6.0718,5.9365,6.0394,91533,0
2007-08-09,5.9492,6.0524,5.9237,5.9816,87190,0
2007-08-10,5.9237,5.9237,5.8013,5.8718,254279,0
2007-08-13,5.93,5.9492,5.8591,5.8914,94019,0
2007-08-14,5.8398,5.8718,5.8203,5.8269,96497,0
2007-08-15,5.7623,5.769,5.6335,5.6335,248386,0
2007-08-16,5.3563,5.5563,5.3563,5.5563,323785,0
2007-08-17,5.6529,5.917,5.6143,5.8914,224807,0
2007-08-20,5.8591,5.9751,5.8528,5.9492,68733,0
2007-08-21,5.885,6.0074,5.885,6.0009,87965,0
2007-08-22,6.0009,6.0588,6.0009,6.0266,149403,0
2007-08-23,6.0718,6.0718,6.0139,6.0139,105034,0
2007-08-24,6.0139,6.1362,5.988,6.1106,119305,0
2007-08-27,6.0973,6.1299,6.0139,6.0845,184619,0
2007-08-28,6.0845,6.0845,6.0266,6.0266,75555,0
2007-08-29,5.9944,6.0973,5.9944,6.0718,32894,0
2007-08-30,6.0718,6.104,6.0331,6.0845,53678,0
2007-08-31,6.1619,6.2652,6.117,6.2009,152817,0
2007-09-04,6.1943,6.2009,6.1106,6.1557,46855,0
2007-09-05,6.104,6.1491,6.0588,6.104,87033,0
2007-09-06,6.104,6.117,6.0588,6.0973,51041,0
2007-09-07,6.0718,6.0718,6.0074,6.046,126600,0
2007-09-10,6.0201,6.0588,6.0074,6.0139,68577,0
2007-09-11,6.0266,6.0912,5.9944,6.0009,356051,0
2007-09-12,6.0201,6.046,5.9624,6.0009,270105,0
2007-09-13,6.0394,6.046,6.0139,6.0139,100380,0
2007-09-14,6.0139,6.0588,6.0139,6.046,30721,0
2007-09-17,6.046,6.0588,6.0139,6.0201,49491,0
2007-09-18,6.0331,6.0973,6.0139,6.0783,549362,0
2007-09-19,6.117,6.1299,6.0718,6.0845,93398,0
2007-09-20,6.0588,6.0973,6.0524,6.0783,45146,0
2007-09-21,6.0718,6.104,6.0524,6.0783,174999,0
2007-09-24,6.0783,6.1362,6.0783,6.0912,93705,0
2007-09-25,6.117,6.1619,6.117,6.1619,115120,0
2007-09-26,6.0655,6.1106,6.0524,6.0524,87498,0
2007-09-27,6.0588,6.0718,6.0394,6.0394,85793,0
2007-09-28,6.0655,6.0718,6.0266,6.0266,108910,0
2007-10-01,6.0139,6.0912,6.0139,6.0912,96809,0
2007-10-02,6.0655,6.1299,6.0655,6.1235,93398,0
2007-10-03,6.1235,6.1362,6.0783,6.1106,94793,0
2007-10-04,6.0973,6.1299,6.0783,6.1235,56628,0
2007-10-05,6.1235,6.2009,6.0973,6.1878,213013,0
2007-10-08,6.1557,6.1814,6.1491,6.1748,64074,0
2007-10-09,6.1428,6.2199,6.1299,6.1878,142422,0
2007-10-10,6.2199,6.2199,6.1619,6.2199,54766,0
2007-10-11,6.2652,6.2652,6.2135,6.233,184619,0
2007-10-12,6.1748,6.2009,6.1748,6.1748,49648,0
2007-10-15,6.1878,6.233,6.1748,6.2262,58646,0
2007-10-16,6.233,6.233,6.1814,6.233,153435,0
2007-10-17,6.2199,6.2521,6.2199,6.233,117756,0
2007-10-18,6.1878,6.2396,6.1814,6.233,176555,0
2007-10-19,6.1943,6.2458,6.1748,6.2262,115270,0
2007-10-22,6.1491,6.2072,6.1235,6.2072,69347,0
2007-10-23,6.1619,6.1748,6.1428,6.1684,192533,0
2007-10-24,6.1235,6.1943,6.104,6.1299,109997,0
2007-10-25,6.1235,6.1235,6.0655,6.0718,88896,0
2007-10-26,6.0912,6.104,6.0845,6.0912,237524,0
2007-10-29,6.104,6.1299,6.0912,6.117,78345,0
2007-10-30,6.1235,6.1557,6.1106,6.1557,100223,0
2007-10-31,6.1557,6.1748,6.1299,6.1557,56007,0
2007-11-01,6.1684,6.1684,6.0912,6.1299,56007,0
2007-11-02,6.1299,6.1619,6.0973,6.1428,76490,0
2007-11-05,6.0783,6.1491,6.0783,6.1362,49491,0
2007-11-06,6.1491,6.1684,6.1428,6.1491,14742,0
2007-11-07,6.1428,6.1491,6.117,6.1362,47165,0
2007-11-08,6.1362,6.1557,6.104,6.1299,52594,0
2007-11-09,6.1684,6.1684,6.0718,6.1106,59885,0
2007-11-12,6.104,6.117,6.0718,6.0718,65005,0
2007-11-13,6.0718,6.0718,6.0139,6.0139,47942,0
2007-11-14,6.0266,6.0912,6.0266,6.0588,56007,0
2007-11-15,6.0331,6.0845,6.0266,6.0783,71054,0
2007-11-16,6.0655,6.0655,6.0009,6.0266,150648,0
2007-11-19,6.0009,6.0266,5.9944,6.0139,50889,0
2007-11-20,5.9944,6.0394,5.988,6.0331,39408,0
2007-11-21,6.0139,6.0655,5.988,5.988,58334,0
2007-11-23,5.9944,6.0201,5.9624,6.0009,31027,0
2007-11-26,6.046,6.0524,5.9624,6.046,52904,0
2007-11-27,6.0394,6.0394,5.988,6.0009,56007,0
2007-11-28,6.0009,6.046,6.0009,6.0266,58949,0
2007-11-29,6.0973,6.0973,6.0266,6.0266,58181,0
2007-11-30,6.046,6.0783,6.0331,6.0783,44061,0
2007-12-03,6.0588,6.1684,6.0524,6.1362,79899,0
2007-12-04,6.1428,6.1557,6.104,6.1299,62677,0
2007-12-05,6.1428,6.1814,6.1428,6.1748,79280,0
2007-12-06,6.1619,6.1943,6.1619,6.1943,52746,0
2007-12-07,6.2009,6.2072,6.1684,6.1878,66243,0
2007-12-10,6.1878,6.2072,6.1684,6.1878,49335,0
2007-12-11,6.1748,6.2072,6.1362,6.1557,44835,0
2007-12-12,6.1878,6.1943,6.1106,6.1428,61592,0
2007-12-13,6.1235,6.1299,6.0912,6.1106,25288,0
2007-12-14,6.0524,6.1748,6.046,6.1619,84395,0
2007-12-17,6.1299,6.1557,6.1106,6.117,154058,0
2007-12-18,6.1235,6.1557,6.0331,6.0718,186013,0
2007-12-19,6.0074,6.0394,5.9816,5.988,122873,0
2007-12-20,5.9816,6.0588,5.9624,5.9816,157161,0
2007-12-21,5.988,6.0266,5.988,6.0074,175624,0
2007-12-24,6.0009,6.0331,5.9816,6.0201,50110,0
2007-12-26,6.0718,6.0912,6.0524,6.0783,64541,0
2007-12-27,6.046,6.0973,6.046,6.0845,98205,0
2007-12-28,6.0588,6.1299,6.046,6.0718,117900,0
2007-12-31,6.046,6.0973,6.0394,6.0718,97943,0
2008-01-02,6.117,6.1748,6.1106,6.1428,129385,0
2008-01-03,6.1748,6.233,6.1619,6.1814,84395,0
2008-01-04,6.2009,6.2072,6.1491,6.1814,37391,0
2008-01-07,6.233,6.233,6.1748,6.2009,95255,0
2008-01-08,6.1814,6.2396,6.1362,6.2262,81142,0
2008-01-09,6.2262,6.2458,6.1878,6.233,63921,0
2008-01-10,6.2009,6.291,6.1748,6.2782,142422,0
2008-01-11,6.2974,6.3233,6.1299,6.2587,141180,0
2008-01-14,6.3168,6.3618,6.2974,6.3488,92774,0
2008-01-15,6.2652,6.3618,6.2652,6.3488,101774,0
2008-01-16,6.4328,6.4328,6.2844,6.3359,88746,0
2008-01-17,6.3233,6.3425,6.0588,6.1106,138855,0
2008-01-18,6.1362,6.1943,6.0912,6.1235,131251,0
2008-01-22,6.0524,6.1619,5.9944,6.1362,145368,0
2008-01-23,6.0718,6.1814,6.0655,6.1814,133422,0
2008-01-24,6.2262,6.233,6.117,6.233,143018,0
2008-01-25,6.1943,6.291,6.1878,6.2521,82847,0
2008-01-28,6.3296,6.3296,6.2072,6.2782,82385,0
2008-01-29,6.2782,6.2974,6.2719,6.291,84242,0
2008-01-30,6.3618,6.3618,6.2262,6.2458,78345,0
2008-01-31,6.2396,6.2782,6.2009,6.2719,126129,0
2008-02-01,6.291,6.3425,6.291,6.2974,76490,0
2008-02-04,6.3296,6.3296,6.2135,6.2782,58646,0
2008-02-05,6.3296,6.3296,6.233,6.2396,51817,0
2008-02-06,6.2396,6.3425,6.2396,6.3039,121170,0
2008-02-07,6.3168,6.3618,6.3168,6.3296,171120,0
2008-02-08,6.3039,6.3296,6.3039,6.3168,44681,0
2008-02-11,6.3296,6.3296,6.2844,6.3039,35528,0
2008-02-12,6.3618,6.3618,6.2587,6.291,52904,0
2008-02-13,6.3039,6.3168,6.2587,6.2587,60660,0
2008-02-14,6.2782,6.2782,6.0524,6.0524,122557,0
2008-02-15,5.9944,6.1362,5.9944,6.1299,96191,0
2008-02-19,6.1235,6.233,6.0912,6.104,47942,0
2008-02-20,6.0845,6.1814,6.0845,6.1491,50889,0
2008-02-21,6.1428,6.1814,6.1235,6.1684,25911,0
2008-02-22,6.1684,6.1748,6.0912,6.1235,47520,0
2008-02-25,6.0912,6.1362,6.0783,6.1362,71364,0
2008-02-26,6.1235,6.2262,6.1235,6.1878,88158,0
2008-02-27,6.2009,6.2719,6.1943,6.2719,126905,0
2008-02-28,6.233,6.2844,6.233,6.2458,49335,0
2008-02-29,6.2396,6.2782,6.2009,6.2199,61433,0
2008-03-03,6.1943,6.233,6.117,6.1557,66243,0
2008-03-04,6.1557,6.1557,6.0912,6.1235,45146,0
2008-03-05,6.117,6.1491,6.104,6.1299,48869,0
2008-03-06,6.104,6.1428,6.0973,6.0973,44835,0
2008-03-07,6.0588,6.1428,6.0524,6.1299,150337,0
2008-03-10,6.0783,6.0783,6.0009,6.0394,74311,0
2008-03-11,6.104,6.1235,5.9944,6.046,110772,0
2008-03-12,6.046,6.0845,6.0139,6.0394,65971,0
2008-03-13,5.988,6.046,5.9816,6.0074,57401,0
2008-03-14,6.0139,6.0266,5.9105,5.9624,112014,0
2008-03-17,5.9105,5.9105,5.8332,5.8591,63144,0
2008-03-18,5.917,5.9751,5.9105,5.9105,103169,0
2008-03-19,5.9492,6.046,5.9492,6.0074,78049,0
2008-03-20,6.0009,6.0074,5.93,5.9687,48280,0
2008-03-24,5.9558,6.0201,5.9558,5.988,85178,0
2008-03-25,6.0009,6.0588,5.9944,6.0266,91997,0
2008-03-26,6.0139,6.0588,5.988,6.0394,49182,0
2008-03-27,5.9365,6.0074,5.917,5.9944,77414,0
2008-03-28,6.0912,6.0912,5.9687,5.988,49335,0
2008-03-31,6.0139,6.0394,5.9492,6.0139,62521,0
2008-04-01,6.0074,6.0394,6.0074,6.0331,61592,0
2008-04-02,6.0139,6.0266,5.9687,5.9687,84553,0
2008-04-03,5.9687,6.0331,5.9687,6.0266,60195,0
2008-04-04,6.0394,6.0588,5.9751,5.9816,64699,0
2008-04-07,5.988,6.0394,5.9687,5.988,124734,0
2008-04-08,5.988,6.0331,5.988,6.0331,21877,0
2008-04-09,6.0139,6.0331,6.0009,6.0201,34120,0
2008-04-10,6.0394,6.0394,6.0139,6.0201,53058,0
2008-04-11,6.0074,6.0201,5.988,6.0139,102857,0
2008-04-14,6.0074,6.0139,5.9492,5.9816,67474,0
2008-04-15,6.0201,6.0201,5.9558,5.9751,66854,0
2008-04-16,6.0074,6.0139,5.9816,5.9944,83780,0
2008-04-17,5.9816,6.0394,5.9687,6.0009,89672,0
2008-04-18,6.0266,6.0331,6.0009,6.0009,88886,0
2008-04-21,5.9944,6.0783,5.988,6.0524,62793,0
2008-04-22,6.0655,6.0655,6.0009,6.0266,80715,0
2008-04-23,6.046,6.0718,6.0201,6.0588,54818,0
2008-04-24,6.0588,6.0973,6.0266,6.0973,56007,0
2008-04-25,6.1491,6.1491,6.0524,6.0718,45829,0
2008-04-28,6.0331,6.0973,6.0331,6.0783,75290,0
2008-04-29,6.0718,6.117,6.0588,6.0783,88749,0
2008-04-30,6.0783,6.104,6.0588,6.0912,130869,0
2008-05-01,6.0845,6.1684,6.0845,6.1491,120529,0
2008-05-02,6.1684,6.2072,6.1684,6.1814,116990,0
2008-05-05,6.1491,6.1748,6.1428,6.1619,71775,0
2008-05-06,6.1814,6.2072,6.1428,6.2072,108609,0
2008-05-07,6.2009,6.2135,6.1428,6.1557,102866,0
2008-05-08,6.1557,6.1619,6.0973,6.1299,66032,0
2008-05-09,6.0845,6.1428,6.0845,6.1299,73223,0
2008-05-12,6.0973,6.1362,6.0973,6.117,63347,0
2008-05-13,6.1299,6.1491,6.1106,6.1299,33228,0
2008-05-14,6.1428,6.1943,6.1428,6.1814,51960,0
2008-05-15,6.1557,6.2199,6.1557,6.1943,131663,0
2008-05-16,6.1619,6.1878,6.1619,6.1748,220541,0
2008-05-19,6.1557,6.1684,6.1235,6.1428,77010,0
2008-05-20,6.1428,6.1557,6.1428,6.1428,44198,0
2008-05-21,6.1362,6.1619,6.1106,6.1491,71674,0
2008-05-22,6.1619,6.1619,6.1235,6.1362,51673,0
2008-05-23,6.1235,6.1428,6.1106,6.1235,54703,0
2008-05-27,6.104,6.1362,6.0912,6.1235,73158,0
2008-05-28,6.104,6.1814,6.104,6.1491,128463,0
2008-05-29,6.1557,6.2009,6.1491,6.1684,83655,0
2008-05-30,6.1878,6.1878,6.1428,6.1748,76390,0
2008-06-02,6.1748,6.2009,6.1748,6.1814,75191,0
2008-06-03,6.1878,6.233,6.1814,6.1878,95928,0
2008-06-04,6.2009,6.2135,6.1814,6.2072,66529,0
2008-06-05,6.1878,6.2587,6.1748,6.233,486561,0
2008-06-06,6.233,6.2458,6.1943,6.2009,185659,0
2008-06-09,6.1878,6.1943,6.1557,6.1684,73619,0
2008-06-10,6.1684,6.1814,6.1619,6.1619,61284,0
2008-06-11,6.1814,6.1878,6.104,6.104,194248,0
2008-06-12,5.8657,6.1235,5.8657,6.0845,54580,0
2008-06-13,6.0655,6.0973,6.0655,6.0845,49556,0
2008-06-16,6.0655,6.104,6.0588,6.104,43838,0
2008-06-17,6.0845,6.1235,6.0655,6.0845,124815,0
2008-06-18,6.0524,6.0912,6.0524,6.0845,106749,0
2008-06-19,6.0588,6.1106,6.0588,6.0718,93381,0
2008-06-20,6.0524,6.0973,6.046,6.0845,84822,0
2008-06-23,6.0718,6.1106,6.0718,6.0973,88501,0
2008-06-24,6.0845,6.0845,6.0266,6.0588,62907,0
2008-06-25,6.0524,6.104,6.0201,6.0912,111292,0
2008-06-26,5.9816,6.0009,5.8978,5.917,163683,0
2008-06-27,5.9043,5.9105,5.885,5.8914,57017,0
2008-06-30,5.8657,5.8657,5.8013,5.8203,57726,0
2008-07-01,5.7947,5.8203,5.7817,5.8203,85815,0
2008-07-02,5.7882,5.8398,5.7882,5.8203,47446,0
2008-07-03,5.8013,5.8203,5.7817,5.7947,63764,0
2008-07-07,5.7882,5.8269,5.7817,5.7947,57131,0
2008-07-08,5.7817,5.8269,5.7817,5.8077,59156,0
2008-07-09,5.7882,5.8141,5.7109,5.7882,75897,0
2008-07-10,5.8203,5.8398,5.7623,5.7882,39946,0
2008-07-11,5.7947,5.7947,5.769,5.7752,61944,0
2008-07-14,5.769,5.7947,5.7301,5.7752,93350,0
2008-07-15,5.8203,5.8203,5.6143,5.64,128213,0
2008-07-16,5.6014,5.6787,5.4015,5.6787,297464,0
2008-07-17,5.6915,5.756,5.6465,5.6979,213823,0
2008-07-18,5.6979,5.7882,5.6979,5.7882,15581,0
2008-07-21,5.6787,5.8203,5.6787,5.8141,34562,0
2008-07-22,5.7752,5.8203,5.7495,5.8077,77198,0
2008-07-23,5.8141,5.8463,5.7947,5.8203,64685,0
2008-07-24,5.8141,5.8463,5.7947,5.7947,49227,0
2008-07-25,5.7947,5.7947,5.7301,5.756,30017,0
2008-07-28,5.7947,5.8077,5.7752,5.7882,44888,0
2008-07-29,5.7817,5.8785,5.7817,5.8657,68362,0
2008-07-30,5.8398,5.8718,5.8398,5.8718,29745,0
2008-07-31,5.8528,5.8914,5.8528,5.8785,29688,0
2008-08-01,5.8978,5.9043,5.8591,5.8914,56196,0
2008-08-04,5.8591,5.8785,5.8203,5.8657,47329,0
2008-08-05,5.8785,5.885,5.8398,5.8591,36095,0
2008-08-06,5.9043,5.9043,5.8013,5.8077,51606,0
2008-08-07,5.8077,5.8141,5.7301,5.7428,72876,0
2008-08-08,5.7495,5.7947,5.7495,5.7623,61692,0
2008-08-11,5.7301,5.7947,5.7301,5.7366,86327,0
2008-08-12,5.7174,5.7623,5.7174,5.7428,26943,0
2008-08-13,5.7623,5.7623,5.7043,5.7236,48687,0
2008-08-14,5.6787,5.8077,5.6787,5.7623,61110,0
2008-08-15,5.7623,5.7623,5.672,5.6787,73360,0
2008-08-18,5.7043,5.7043,5.6335,5.6593,64772,0
2008-08-19,5.6465,5.6979,5.6272,5.6272,47469,0
2008-08-20,5.6335,5.6979,5.6272,5.6979,75799,0
2008-08-21,5.6656,5.7301,5.6656,5.7301,45975,0
2008-08-22,5.7043,5.7428,5.7043,5.7109,33406,0
2008-08-25,5.6787,5.7109,5.6656,5.672,27985,0
2008-08-26,5.6593,5.7043,5.6593,5.6979,30955,0
2008-08-27,5.6915,5.7366,5.6915,5.7174,31270,0
2008-08-28,5.7109,5.756,5.7109,5.7366,32159,0
2008-08-29,5.7043,5.756,5.7043,5.7301,38749,0
2008-09-02,5.6915,5.769,5.6915,5.7623,78846,0
2008-09-03,5.7301,5.7817,5.7301,5.7817,67362,0
2008-09-04,5.7817,5.7882,5.7301,5.7495,40358,0
2008-09-05,5.7043,5.7174,5.6593,5.6593,66176,0
2008-09-08,5.756,5.756,5.672,5.7043,44345,0
2008-09-09,5.7043,5.7043,5.6143,5.6143,123180,0
2008-09-10,5.6205,5.64,5.5563,5.5627,70593,0
2008-09-11,5.5689,5.5689,5.5305,5.5563,101073,0
2008-09-12,5.5627,5.5818,5.5627,5.5818,21961,0
2008-09-15,5.511,5.511,5.2855,5.3756,188036,0
2008-09-16,5.1824,5.1888,5.0338,5.0792,293127,0
2008-09-17,5.0084,5.0084,4.5442,4.5442,239945,0
2008-09-18,4.5829,4.7118,4.3184,4.6539,275130,0
2008-09-19,4.6473,5.0018,4.6473,4.9309,217183,0
2008-09-22,5.0084,5.0469,4.9697,4.9697,178673,0
2008-09-23,5.0147,5.0857,4.9697,5.0469,143042,0
2008-09-24,5.0922,5.105,5.0469,5.0469,52970,0
2008-09-25,5.0986,5.1629,5.0726,5.1372,107830,0
2008-09-26,5.0084,5.0084,4.9052,4.9372,62464,0
2008-09-29,4.8149,4.8535,4.0091,4.3765,323658,0
2008-09-30,4.8085,4.8085,4.4282,4.5248,118765,0
2008-10-01,4.5184,4.8149,4.3962,4.8149,168589,0
2008-10-02,4.7505,4.8279,4.5696,4.6667,88400,0
2008-10-03,4.6988,4.7957,4.6539,4.6988,116013,0
2008-10-06,4.6343,4.6343,4.1896,4.3962,380971,0
2008-10-07,4.409,4.4991,3.9449,4.0414,682891,0
2008-10-08,3.9771,4.0351,3.7062,3.8995,551243,0
2008-10-09,3.8995,4.0091,3.5967,3.6031,220988,0
2008-10-10,3.4613,3.6224,2.6943,3.545,885601,0
2008-10-13,3.6805,4.2865,3.6805,4.2735,186271,0
2008-10-14,4.3895,4.4411,4.2478,4.3379,263417,0
2008-10-15,4.2735,4.2735,3.9834,4.0864,152678,0
2008-10-16,4.003,4.2541,3.8609,4.2283,150277,0
2008-10-17,4.0671,4.1767,4.0222,4.0609,166141,0
2008-10-20,4.2152,4.3123,4.2026,4.2283,95767,0
2008-10-21,4.1576,4.1576,4.0736,4.1446,91981,0
2008-10-22,4.0671,4.0671,3.5259,3.7772,223694,0
2008-10-23,3.7772,3.7901,3.5773,3.7126,194917,0
2008-10-24,3.545,3.7126,3.5192,3.6741,159452,0
2008-10-27,3.6353,3.6999,3.5259,3.6096,75788,0
2008-10-28,3.7577,3.8031,3.6353,3.7901,142165,0
2008-10-29,3.7577,3.9898,3.7577,3.9771,115952,0
2008-10-30,4.0155,4.1896,4.0155,4.1446,97526,0
2008-10-31,4.1703,4.209,4.1316,4.2026,82350,0
2008-11-03,4.1767,4.2801,4.1767,4.2283,178048,0
2008-11-04,4.2865,4.4602,4.2865,4.4474,123797,0
2008-11-05,4.4152,4.4991,4.3702,4.4474,96570,0
2008-11-06,4.3379,4.4282,4.2993,4.3702,177775,0
2008-11-07,4.3828,4.3828,4.2993,4.3314,111561,0
2008-11-10,4.3445,4.3509,4.3314,4.3314,66790,0
2008-11-11,4.2217,4.2283,4.1187,4.1252,160031,0
2008-11-12,4.0091,4.0285,3.9124,3.9124,110248,0
2008-11-13,3.8995,4.0543,3.7901,3.9834,132200,0
2008-11-14,3.906,4.0091,3.8222,3.9124,78341,0
2008-11-17,3.8286,3.8934,3.545,3.8286,204246,0
2008-11-18,3.8222,3.8995,3.7577,3.7706,69953,0
2008-11-19,3.6741,3.6741,3.5837,3.6031,110260,0
2008-11-20,3.4486,3.5773,3.3841,3.3841,183587,0
2008-11-21,3.4804,3.4871,3.2679,3.3841,143394,0
2008-11-24,3.6288,3.8739,3.6096,3.8286,75992,0
2008-11-25,3.8675,3.9319,3.7901,3.8031,77309,0
2008-11-26,3.7966,3.9319,3.7836,3.9188,74044,0
2008-11-28,3.9188,4.0285,3.9188,4.0285,35805,0
2008-12-01,4.1187,4.1252,3.8481,3.8609,208799,0
2008-12-02,3.9319,4.1316,3.8481,3.9963,235351,0
2008-12-03,4.0155,4.0543,3.9449,4.0091,137615,0
2008-12-04,3.9639,4.0091,3.8934,3.8934,96890,0
2008-12-05,3.8675,3.9124,3.8222,3.8934,101473,0
2008-12-08,4.0091,4.1767,4.003,4.08,292565,0
2008-12-09,4.0479,4.0479,3.8481,3.8481,161810,0
2008-12-10,3.8934,4.0414,3.8804,3.9319,143390,0
2008-12-11,3.9319,4.0671,3.9319,4.0091,298733,0
2008-12-12,3.9319,4.0222,3.8867,3.9319,88445,0
2008-12-15,3.9188,4.0543,3.9188,3.9639,178664,0
2008-12-16,3.9771,4.0543,3.9771,4.0543,295828,0
2008-12-17,3.7642,4.0414,3.7642,4.0091,181509,0
2008-12-18,3.9834,4.2478,3.9834,4.1382,137271,0
2008-12-19,4.2283,4.2801,4.1703,4.2026,66380,0
2008-12-22,4.2217,4.3251,4.1958,4.2283,134804,0
2008-12-23,4.2603,4.3638,4.2478,4.2865,75358,0
2008-12-24,4.3828,4.4926,4.2993,4.486,105339,0
2008-12-26,4.5378,4.5442,4.4602,4.5248,123344,0
2008-12-29,4.3895,4.5314,4.3509,4.3765,289518,0
2008-12-30,4.3445,4.3828,4.2801,4.3445,248541,0
2008-12-31,4.3895,4.5314,4.3445,4.4282,199859,0
2009-01-02,4.486,4.5894,4.4669,4.5829,231538,0
2009-01-05,4.6279,4.6539,4.4025,4.486,425355,0
2009-01-06,4.512,4.6731,4.4991,4.6731,208980,0
2009-01-07,4.6603,4.6857,4.4602,4.5442,290702,0
2009-01-08,4.4474,4.6667,4.4025,4.6216,191674,0
2009-01-09,4.6022,4.7311,4.5696,4.6216,263604,0
2009-01-12,4.6539,4.7054,4.6022,4.6216,203119,0
2009-01-13,4.5571,4.6923,4.5378,4.6923,109362,0
2009-01-14,4.5764,4.6988,4.5184,4.5507,157828,0
2009-01-15,4.5055,4.5958,4.3572,4.5442,253016,0
2009-01-16,4.6343,4.6539,4.5248,4.6085,126009,0
2009-01-20,4.6988,4.7505,4.5507,4.5696,248939,0
2009-01-21,4.6409,4.6988,4.5894,4.6988,142649,0
2009-01-22,4.6343,4.7569,4.6343,4.6923,168043,0
2009-01-23,4.6795,4.7762,4.6603,4.7505,128660,0
2009-01-26,4.7184,4.7374,4.6539,4.6731,200395,0
2009-01-27,4.6988,4.7184,4.6409,4.6473,103929,0
2009-01-28,4.6857,4.7893,4.6603,4.7762,124191,0
2009-01-29,4.7569,4.7762,4.6923,4.7311,98802,0
2009-01-30,4.744,4.8989,4.7245,4.7893,103544,0
2009-02-02,4.7569,4.847,4.6603,4.8279,105532,0
2009-02-03,4.841,4.8792,4.7893,4.86,119752,0
2009-02-04,4.847,4.8792,4.8213,4.8279,128941,0
2009-02-05,4.7893,4.8279,4.7311,4.7893,114923,0
2009-02-06,4.7374,4.8344,4.7118,4.8344,160707,0
2009-02-09,4.7957,4.8664,4.7631,4.86,139318,0
2009-02-10,4.86,4.8664,4.7893,4.8344,100450,0
2009-02-11,4.7957,4.8792,4.7696,4.8279,106156,0
2009-02-12,4.8344,4.847,4.7957,4.8085,113573,0
2009-02-13,4.802,4.873,4.802,4.8344,90860,0
2009-02-17,4.8213,4.847,4.6539,4.6603,205819,0
2009-02-18,4.6279,4.6343,4.4474,4.4474,189921,0
2009-02-19,4.4797,4.5248,4.3509,4.4282,179679,0
2009-02-20,4.3765,4.3765,4.2026,4.2283,256187,0
2009-02-23,4.2283,4.2735,3.9512,4.0351,300092,0
2009-02-24,4.1252,4.1831,4.0414,4.1703,281172,0
2009-02-25,4.1252,4.3251,4.1252,4.3123,141248,0
2009-02-26,4.2993,4.4474,4.2993,4.3638,95451,0
2009-02-27,4.1576,4.2993,4.1446,4.2152,98787,0
2009-03-02,4.0222,4.1316,3.9963,4.0155,302467,0
2009-03-03,3.9708,4.1058,3.9124,4.093,233138,0
2009-03-04,4.0736,4.2152,4.0414,4.1252,193367,0
2009-03-05,4.0736,4.0736,3.9575,4.0091,118882,0
2009-03-06,3.9708,4.0414,3.8934,3.9188,176146,0
2009-03-09,3.8867,3.9449,3.7256,3.7319,251360,0
2009-03-10,3.7901,3.9639,3.7901,3.9254,177649,0
2009-03-11,3.906,4.0479,3.906,4.003,318646,0
2009-03-12,3.9898,4.1896,3.9898,4.1767,146660,0
2009-03-13,4.1958,4.3638,4.1831,4.3314,180577,0
2009-03-16,4.4025,4.4152,4.3251,4.3828,156663,0
2009-03-17,4.3638,4.4474,4.3379,4.4474,94200,0
2009-03-18,4.4411,4.6667,4.3638,4.6279,330709,0
2009-03-19,4.6923,4.6923,4.486,4.5314,164966,0
2009-03-20,4.5442,4.5442,4.4602,4.4733,136629,0
2009-03-23,4.486,4.5378,4.409,4.5248,202839,0
2009-03-24,4.512,4.5764,4.4797,4.5571,133568,0
2009-03-25,4.5571,4.6343,4.5507,4.615,154085,0
2009-03-26,4.615,4.6603,4.5507,4.615,96184,0
2009-03-27,4.512,4.5378,4.4602,4.4991,91081,0
2009-03-30,4.454,4.4733,4.2865,4.3184,92180,0
2009-03-31,4.3314,4.4926,4.3314,4.4602,140326,0
2009-04-01,4.3509,4.5055,4.3509,4.4797,75201,0
2009-04-02,4.512,4.6022,4.512,4.5635,112671,0
2009-04-03,4.5055,4.6603,4.5055,4.6539,129038,0
2009-04-06,4.5442,4.6473,4.5442,4.5571,54001,0
2009-04-07,4.5314,4.6085,4.5184,4.5829,56460,0
2009-04-08,4.4991,4.6216,4.4991,4.6216,168114,0
2009-04-09,4.6667,4.7631,4.6539,4.7631,240694,0
2009-04-13,4.6795,4.7827,4.6085,4.7827,100811,0
2009-04-14,4.7311,4.7696,4.6923,4.7696,73800,0
2009-04-15,4.7631,4.8213,4.7631,4.8149,115746,0
2009-04-16,4.8344,4.8535,4.7569,4.7569,140815,0
2009-04-17,4.7957,4.8213,4.7569,4.7827,99924,0
2009-04-20,4.7569,4.7569,4.6085,4.6343,207287,0
2009-04-21,4.6279,4.8213,4.5764,4.7827,207304,0
2009-04-22,4.7893,4.8149,4.6343,4.7184,177030,0
2009-04-23,4.7311,4.7505,4.6988,4.7374,153763,0
2009-04-24,4.8085,4.8085,4.6409,4.7245,127690,0
2009-04-27,4.6857,4.7184,4.6343,4.6795,133774,0
2009-04-28,4.6539,4.7374,4.6022,4.6216,120306,0
2009-04-29,4.6603,4.7054,4.6473,4.6857,140623,0
2009-04-30,4.6795,4.8149,4.6795,4.7374,196015,0
2009-05-01,4.7762,4.8213,4.7184,4.7184,181169,0
2009-05-04,4.7374,4.8858,4.7311,4.8149,371251,0
2009-05-05,4.7696,4.8149,4.7569,4.7631,295792,0
2009-05-06,4.7827,4.8344,4.7762,4.8213,212786,0
2009-05-07,4.8664,4.9052,4.8279,4.8344,130873,0
2009-05-08,4.847,4.9954,4.847,4.9632,275217,0
2009-05-11,4.9245,4.9502,4.9052,4.9052,121191,0
2009-05-12,4.9436,4.976,4.8989,4.9052,119095,0
2009-05-13,4.8858,4.9117,4.841,4.841,86835,0
2009-05-14,4.847,4.847,4.7893,4.8149,119989,0
2009-05-15,4.8149,4.8344,4.802,4.802,51237,0
2009-05-18,4.841,4.9502,4.841,4.9502,101055,0
2009-05-19,4.9502,5.0535,4.9117,4.9827,201025,0
2009-05-20,5.0211,5.0598,4.9632,5.0018,168986,0
2009-05-21,4.9569,4.989,4.9117,4.9436,184289,0
2009-05-22,4.9372,5.0469,4.9309,5.0276,62425,0
2009-05-26,4.9502,5.1176,4.9502,5.1113,80468,0
2009-05-27,5.0986,5.1372,5.0405,5.0662,192956,0
2009-05-28,5.1176,5.1565,5.0469,5.1565,80966,0
2009-05-29,5.1502,5.2081,5.1372,5.2013,80036,0
2009-06-01,5.2337,5.324,5.2209,5.324,182212,0
2009-06-02,5.279,5.3372,5.2598,5.324,90699,0
2009-06-03,5.2921,5.305,5.1694,5.2724,70156,0
2009-06-04,5.3174,5.3756,5.2145,5.3692,125315,0
2009-06-05,5.3756,5.3756,5.2664,5.2724,94197,0
2009-06-08,5.2664,5.2664,5.0857,5.2081,166956,0
2009-06-09,5.2598,5.3174,5.1951,5.3174,116296,0
2009-06-10,5.279,5.3305,5.2598,5.2984,130209,0
2009-06-11,5.2598,5.35,5.2598,5.3174,105840,0
2009-06-12,5.3372,5.3372,5.2724,5.305,62871,0
2009-06-15,5.2724,5.2724,5.0338,5.1113,379035,0
2009-06-16,5.1113,5.2145,5.105,5.2081,113167,0
2009-06-17,5.2145,5.2145,5.1437,5.1759,42649,0
2009-06-18,5.1437,5.1824,5.1372,5.1565,60484,0
2009-06-19,5.1759,5.2081,5.1565,5.2013,41407,0
2009-06-22,5.2274,5.2274,5.0535,5.0726,161715,0
2009-06-23,5.0792,5.2081,5.0338,5.0598,369075,0
2009-06-24,5.105,5.1629,5.105,5.1565,70500,0
2009-06-25,5.105,5.2081,5.105,5.2081,58414,0
2009-06-26,5.0726,5.1759,5.0726,5.1759,62313,0
2009-06-29,5.1759,5.2337,5.1502,5.1629,64969,0
2009-06-30,5.1694,5.2145,5.1694,5.1888,84102,0
2009-07-01,5.2013,5.2401,5.1951,5.2274,58695,0
2009-07-02,5.1951,5.2145,5.1565,5.1951,137198,0
2009-07-06,5.1759,5.2274,5.1694,5.1694,73317,0
2009-07-07,5.1629,5.1824,5.1372,5.1437,102336,0
2009-07-08,5.1437,5.2081,5.1372,5.1629,57733,0
2009-07-09,5.1502,5.1759,5.1372,5.1502,42083,0
2009-07-10,5.1694,5.1888,5.1565,5.1629,142553,0
2009-07-13,5.1565,5.2145,5.1565,5.1565,65556,0
2009-07-14,5.1951,5.2145,5.1629,5.2013,78063,0
2009-07-15,5.1951,5.2466,5.1888,5.2337,160819,0
2009-07-16,5.2466,5.2855,5.2274,5.2401,86951,0
2009-07-17,5.279,5.279,5.2145,5.2145,74692,0
2009-07-20,5.2598,5.3112,5.2337,5.2921,81555,0
2009-07-21,5.3174,5.35,5.2664,5.324,121013,0
2009-07-22,5.2855,5.3305,5.2532,5.2598,181771,0
2009-07-23,5.2724,5.35,5.2724,5.2984,257637,0
2009-07-24,5.3112,5.3563,5.305,5.3436,111220,0
2009-07-27,5.35,5.4015,5.35,5.4015,49854,0
2009-07-28,5.3821,5.4401,5.3756,5.4144,124400,0
2009-07-29,5.3563,5.4144,5.3563,5.4144,70102,0
2009-07-30,5.4144,5.4788,5.3885,5.4531,120863,0
2009-07-31,5.4657,5.511,5.4531,5.4723,84988,0
2009-08-03,5.5044,5.511,5.4788,5.511,34449,0
2009-08-04,5.769,5.769,5.5044,5.511,60507,0
2009-08-05,5.5241,5.5883,5.5241,5.5818,54766,0
2009-08-06,5.5753,5.5948,5.5433,5.5627,47211,0
2009-08-07,5.5753,5.6205,5.5563,5.5627,71062,0
2009-08-10,5.5627,5.6014,5.5305,5.5497,101232,0
2009-08-11,5.5497,5.5753,5.5241,5.5753,76013,0
2009-08-12,5.5753,5.5948,5.5627,5.5948,56357,0
2009-08-13,5.6143,5.6465,5.5433,5.6465,62031,0
2009-08-14,5.672,5.6915,5.5818,5.5818,82963,0
2009-08-17,5.4851,5.5369,5.4339,5.5044,64697,0
2009-08-18,5.4788,5.5689,5.4788,5.5563,72326,0
2009-08-19,5.5497,5.5883,5.5044,5.5883,27858,0
2009-08-20,5.6014,5.6529,5.5883,5.6529,47262,0
2009-08-21,5.6593,5.6979,5.6014,5.6593,116078,0
2009-08-24,5.672,5.672,5.6205,5.64,49928,0
2009-08-25,5.6272,5.6979,5.6272,5.672,68515,0
2009-08-26,5.6529,5.7043,5.6529,5.6852,48059,0
2009-08-27,5.6529,5.7236,5.5818,5.6656,44229,0
2009-08-28,5.6593,5.6915,5.6205,5.6915,37978,0
2009-08-31,5.64,5.6656,5.5753,5.6529,103778,0
2009-09-01,5.6335,5.6656,5.6014,5.6335,62449,0
2009-09-02,5.5818,5.6529,5.5818,5.6143,71103,0
2009-09-03,5.6076,5.672,5.6076,5.672,73532,0
2009-09-04,5.6529,5.7174,5.6529,5.6852,54376,0
2009-09-08,5.6852,5.7495,5.672,5.7495,67618,0
2009-09-09,5.7366,5.8013,5.7366,5.7882,67209,0
2009-09-10,5.8013,5.8332,5.7882,5.8332,84768,0
2009-09-11,5.8398,5.8978,5.8203,5.8718,114550,0
2009-09-14,5.8785,5.943,5.8332,5.9237,154591,0
2009-09-15,5.9237,5.9687,5.8978,5.9624,67426,0
2009-09-16,5.9624,6.0912,5.9558,6.0655,174804,0
2009-09-17,6.0783,6.1299,6.0783,6.1106,107356,0
2009-09-18,6.0718,6.1428,6.0718,6.1235,155728,0
2009-09-21,6.117,6.1362,6.0718,6.117,205395,0
2009-09-22,6.1362,6.1491,6.0845,6.1362,116984,0
2009-09-23,6.117,6.1748,6.117,6.1619,71099,0
2009-09-24,6.1557,6.1557,6.104,6.104,89935,0
2009-09-25,6.0718,6.0912,6.046,6.0655,123058,0
2009-09-28,5.8398,6.046,5.8398,5.988,219375,0
2009-09-29,5.9492,5.9944,5.943,5.943,118769,0
2009-09-30,5.943,6.0139,5.943,5.9944,120926,0
2009-10-01,5.9816,6.0074,5.9624,5.9751,108845,0
2009-10-02,5.9751,6.046,5.9558,6.0139,167523,0
2009-10-05,6.046,6.117,6.0201,6.117,161981,0
2009-10-06,6.104,6.2199,6.0912,6.2009,265668,0
2009-10-07,6.1557,6.233,6.1557,6.2135,216393,0
2009-10-08,6.2458,6.3039,6.2135,6.3039,203718,0
2009-10-09,6.3359,6.3556,6.3233,6.3359,158694,0
2009-10-12,6.3296,6.3425,6.291,6.3039,132304,0
2009-10-13,6.291,6.3747,6.2782,6.3684,82288,0
2009-10-14,6.3942,6.4006,6.3168,6.3233,127498,0
2009-10-15,5.93,6.4457,5.885,6.4006,189470,0
2009-10-16,6.3556,6.4587,6.3359,6.3747,190400,0
2009-10-19,6.3488,6.4842,6.3488,6.4134,201010,0
2009-10-20,6.4521,6.5682,6.3618,6.5102,181424,0
2009-10-21,6.4713,6.5037,6.4521,6.4713,145812,0
2009-10-22,6.4778,6.4907,6.4263,6.4713,105917,0
2009-10-23,5.9944,6.4521,5.988,6.3812,83241,0
2009-10-26,6.3296,6.3812,6.2521,6.291,98965,0
2009-10-27,6.2652,6.3296,6.2135,6.2199,149829,0
2009-10-28,6.2135,6.2135,5.9624,5.9687,177086,0
2009-10-29,6.0201,6.1362,6.0201,6.0973,120962,0
2009-10-30,6.046,6.1814,5.9492,5.9558,158862,0
2009-11-02,5.9624,6.046,5.9558,6.0266,65537,0
2009-11-03,6.0201,6.104,6.0139,6.0655,55753,0
2009-11-04,6.0973,6.1814,6.0973,6.1684,61616,0
2009-11-05,6.1943,6.2396,6.0845,6.2396,168062,0
2009-11-06,6.233,6.2521,6.1684,6.1878,95444,0
2009-11-09,6.233,6.291,6.2199,6.233,101051,0
2009-11-10,6.2009,6.2396,6.1619,6.2396,113329,0
2009-11-11,6.291,6.3039,6.2009,6.2262,118792,0
2009-11-12,6.2072,6.2262,6.1235,6.1619,103943,0
2009-11-13,6.2135,6.2199,6.1619,6.2199,118298,0
2009-11-16,6.2199,6.3359,6.2072,6.3104,121342,0
2009-11-17,6.3168,6.3488,6.2782,6.3488,61386,0
2009-11-18,6.3877,6.3877,6.2974,6.3488,72262,0
2009-11-19,6.3425,6.5294,6.3296,6.4521,368994,0
2009-11-20,6.4521,6.4973,6.4198,6.4651,231346,0
2009-11-23,6.4842,6.5359,6.4587,6.4907,233241,0
2009-11-24,6.4587,6.5166,6.4457,6.5166,139551,0
2009-11-25,6.5748,6.5748,6.5166,6.5748,250642,0
2009-11-27,6.4198,6.5166,6.4198,6.4973,87878,0
2009-11-30,6.4713,6.4973,6.3233,6.3556,191313,0
2009-12-01,6.3556,6.5424,6.3296,6.4587,243696,0
2009-12-02,6.407,6.4651,6.407,6.4457,106690,0
2009-12-03,6.4457,6.4587,6.3747,6.4328,190519,0
2009-12-04,6.4328,6.4521,6.4134,6.4134,107109,0
2009-12-07,6.4521,6.4778,6.4328,6.4392,79658,0
2009-12-08,6.3877,6.4521,6.3877,6.4263,80954,0
2009-12-09,6.4521,6.4907,6.4198,6.4457,121536,0
2009-12-10,6.4521,6.4521,6.407,6.4457,113958,0
2009-12-11,6.4134,6.4392,6.3877,6.4392,102442,0
2009-12-14,6.4328,6.4521,6.3618,6.4328,201925,0
2009-12-15,6.4457,6.4842,6.4263,6.4651,117848,0
2009-12-16,6.4907,6.5037,6.4587,6.4973,95635,0
2009-12-17,6.4973,6.4973,6.4392,6.4778,107156,0
2009-12-18,6.3168,6.4778,6.3168,6.4521,81078,0
2009-12-21,6.4973,6.5102,6.4651,6.4973,127989,0
2009-12-22,6.3877,6.4521,6.3296,6.3425,130155,0
2009-12-23,6.3425,6.3425,6.2974,6.3425,70249,0
2009-12-24,6.3425,6.3425,6.3104,6.3296,68047,0
2009-12-28,6.3359,6.3618,6.3104,6.3425,91230,0
2009-12-29,6.3296,6.3425,6.291,6.3425,109854,0
2009-12-30,6.291,6.3359,6.2587,6.3168,86707,0
2009-12-31,6.2974,6.3425,6.2844,6.3104,72959,0
2010-01-04,6.2974,6.3556,6.2587,6.3556,214357,0
2010-01-05,6.3684,6.4006,6.3425,6.4006,101856,0
2010-01-06,6.3556,6.4521,6.3556,6.3942,81980,0
2010-01-07,6.3618,6.4198,6.3556,6.4134,91602,0
2010-01-08,6.4134,6.4907,6.4006,6.4907,211515,0
2010-01-11,6.4651,6.5102,6.4651,6.5037,94343,0
2010-01-12,6.5166,6.5294,6.4521,6.5294,210012,0
2010-01-13,6.5166,6.5166,6.4587,6.4713,147436,0
2010-01-14,6.4842,6.5037,6.4263,6.4778,154418,0
2010-01-15,6.4263,6.4778,6.4263,6.4521,76342,0
2010-01-19,6.4134,6.4587,6.3747,6.4521,231447,0
2010-01-20,6.4651,6.4713,6.4006,6.4457,197116,0
2010-01-21,6.4587,6.4587,6.4006,6.4263,111226,0
2010-01-22,6.3877,6.407,6.3618,6.4006,99515,0
2010-01-25,6.3942,6.3942,6.3039,6.3296,99132,0
2010-01-26,6.3296,6.407,6.3039,6.3488,102104,0
2010-01-27,6.3684,6.3812,6.3359,6.3488,122279,0
2010-01-28,6.3684,6.3747,6.3233,6.3556,95253,0
2010-01-29,6.3425,6.3812,6.2521,6.291,144679,0
2010-02-01,6.2521,6.3877,6.2521,6.3812,101379,0
2010-02-02,6.3359,6.4006,6.3359,6.3812,95926,0
2010-02-03,6.3488,6.4328,6.3488,6.3942,175120,0
2010-02-04,6.3296,6.3812,6.1362,6.1748,341433,0
2010-02-05,6.1299,6.1362,5.7623,6.0074,760513,0
2010-02-08,6.0718,6.0718,6.0074,6.0524,238931,0
2010-02-09,6.117,6.2262,6.0524,6.2199,174655,0
2010-02-10,6.2458,6.2521,6.0588,6.233,115373,0
2010-02-11,6.2009,6.2587,6.2009,6.2521,127318,0
2010-02-12,6.2072,6.2396,6.1943,6.2396,121744,0
2010-02-16,6.291,6.3556,6.233,6.3488,163329,0
2010-02-17,6.3233,6.3556,6.3233,6.3488,85489,0
2010-02-18,6.3556,6.3556,6.3296,6.3556,86260,0
2010-02-19,6.291,6.3556,6.2396,6.3359,61955,0
2010-02-22,6.3618,6.3618,6.3296,6.3556,86618,0
2010-02-23,6.3359,6.3488,6.2974,6.3488,152160,0
2010-02-24,6.3556,6.3747,6.3296,6.3618,118751,0
2010-02-25,6.3359,6.3877,6.2974,6.3747,134112,0
2010-02-26,6.3877,6.4134,6.3233,6.4134,171056,0
2010-03-01,6.4134,6.4778,6.3747,6.4521,148150,0
2010-03-02,6.4651,6.5102,6.4392,6.5102,105804,0
2010-03-03,6.5359,6.5359,6.4651,6.5037,120933,0
2010-03-04,6.5102,6.5424,6.4907,6.5359,85676,0
2010-03-05,6.5359,6.6197,6.523,6.6001,147166,0
2010-03-08,6.6326,6.6326,6.5553,6.5616,151215,0
2010-03-09,6.5294,6.6454,6.523,6.5294,262063,0
2010-03-10,6.5359,6.5424,6.5166,6.5294,170891,0
2010-03-11,6.5102,6.6583,6.5102,6.5874,181182,0
2010-03-12,6.5682,6.6132,6.5616,6.5748,120080,0
2010-03-15,6.5359,6.5682,6.5359,6.5553,112100,0
2010-03-16,6.5424,6.6326,6.5424,6.6326,249035,0
2010-03-17,6.6521,6.6713,6.5748,6.6001,229259,0
2010-03-18,6.5937,6.6001,6.5748,6.5937,125104,0
2010-03-19,6.5874,6.6326,6.5748,6.5937,99793,0
2010-03-22,6.6132,6.6326,6.5937,6.6326,60455,0
2010-03-23,6.6261,6.6454,6.6067,6.6326,158039,0
2010-03-24,6.6389,6.6713,6.6132,6.6454,124911,0
2010-03-25,6.6454,6.6777,6.6197,6.6583,143856,0
2010-03-26,6.6841,6.6841,6.6454,6.6521,116930,0
2010-03-29,6.6197,6.6197,6.5748,6.5874,106215,0
2010-03-30,6.5682,6.6067,6.5166,6.5424,142749,0
2010-03-31,6.5102,6.5748,6.5037,6.5359,95985,0
2010-04-01,6.581,6.6197,6.5166,6.581,134485,0
2010-04-05,6.6521,6.6521,6.6067,6.6389,103828,0
2010-04-06,6.4907,6.6454,6.4907,6.6197,142506,0
2010-04-07,6.6261,6.6326,6.5037,6.5102,128641,0
2010-04-08,6.5102,6.6067,6.5102,6.5937,68365,0
2010-04-09,6.6001,6.6261,6.5616,6.6001,109830,0
2010-04-12,6.6132,6.6521,6.5553,6.6326,97380,0
2010-04-13,6.6389,6.6713,6.6067,6.6648,96588,0
2010-04-14,6.6326,6.6969,6.5682,6.6969,132399,0
2010-04-15,6.7486,6.7486,6.6713,6.7486,152585,0
2010-04-16,6.7616,6.7745,6.6841,6.7486,107561,0
2010-04-19,6.71,6.7356,6.6521,6.6904,94245,0
2010-04-20,6.7616,6.7616,6.6713,6.7616,120548,0
2010-04-21,6.71,6.7745,6.71,6.7745,109310,0
2010-04-22,6.7616,6.7936,6.7289,6.7616,124932,0
2010-04-23,6.7885,6.7953,6.7496,6.7885,130384,0
2010-04-26,6.7486,6.8839,6.7486,6.8774,118724,0
2010-04-27,6.8581,6.8903,6.8131,6.8453,198776,0
2010-04-28,6.8325,6.8453,6.8002,6.8196,148024,0
2010-04-29,6.8519,6.8519,6.8325,6.8325,97784,0
2010-04-30,6.8196,6.8519,6.768,6.7745,75264,0
2010-05-03,6.7745,6.8066,6.755,6.7936,93152,0
2010-05-04,6.7616,6.8066,6.7163,6.7486,136910,0
2010-05-05,6.7035,6.7035,6.5748,6.581,239246,0
2010-05-06,6.5682,6.5682,5.7947,6.0139,604946,0
2010-05-07,6.0394,6.233,6.0139,6.117,283463,0
2010-05-10,6.4263,6.4521,6.2719,6.3684,106743,0
2010-05-11,6.2719,6.6001,6.2719,6.5359,125375,0
2010-05-12,6.5682,6.6521,6.523,6.5359,100070,0
2010-05-13,6.581,6.581,6.5102,6.5294,94512,0
2010-05-14,6.5102,6.5102,6.3877,6.4198,84211,0
2010-05-17,6.4134,6.4198,6.2521,6.291,120247,0
2010-05-18,6.3425,6.4198,6.3425,6.3812,197814,0
2010-05-19,6.3359,6.4521,6.2719,6.3556,187396,0
2010-05-20,6.1235,6.1943,6.0139,6.0331,282402,0
2010-05-21,5.9558,6.2199,5.9558,6.1299,99582,0
2010-05-24,6.1299,6.2135,5.9687,6.0655,152250,0
2010-05-25,5.9558,6.1235,5.9237,6.1235,109527,0
2010-05-26,6.1299,6.2844,6.1299,6.2521,170809,0
2010-05-27,6.4521,6.4521,6.3168,6.3556,119171,0
2010-05-28,6.4006,6.4006,6.2396,6.2974,55941,0
2010-06-01,6.2652,6.3488,6.2587,6.2652,52370,0
2010-06-02,6.3104,6.3812,6.2844,6.3747,48131,0
2010-06-03,6.3556,6.5037,6.3556,6.4778,133140,0
2010-06-04,6.407,6.4263,6.3425,6.3488,120356,0
2010-06-07,6.3877,6.3877,6.2719,6.2844,69391,0
2010-06-08,6.2844,6.3168,6.2587,6.2719,144341,0
2010-06-09,6.3296,6.3556,6.2844,6.2844,49112,0
2010-06-10,6.3233,6.3747,6.3168,6.3618,44277,0
2010-06-11,6.3618,6.4587,6.3618,6.4587,68043,0
2010-06-14,6.4973,6.4973,6.4457,6.4907,116637,0
2010-06-15,6.5037,6.5359,6.4392,6.4778,162139,0
2010-06-16,6.4713,6.5682,6.4651,6.5037,150245,0
2010-06-17,6.4973,6.5294,6.4521,6.4973,64135,0
2010-06-18,6.523,6.6197,6.4587,6.4587,106040,0
2010-06-21,6.5102,6.5748,6.4587,6.5166,108053,0
2010-06-22,6.4907,6.5748,6.4907,6.5166,45985,0
2010-06-23,6.5489,6.5748,6.4973,6.5616,98873,0
2010-06-24,6.5682,6.5748,6.5102,6.5553,51972,0
2010-06-25,6.5294,6.5748,6.523,6.5489,56955,0
2010-06-28,6.5037,6.5294,6.4521,6.4521,84322,0
2010-06-29,6.4457,6.4457,6.2652,6.2719,103852,0
2010-06-30,6.2416,6.2683,6.1618,6.2287,466220,0
2010-07-01,6.1748,6.2396,6.1557,6.2199,71792,0
2010-07-02,6.2199,6.3104,6.2135,6.3104,55220,0
2010-07-06,6.4457,6.4457,6.3168,6.4134,114579,0
2010-07-07,6.4521,6.4651,6.3877,6.4328,87684,0
2010-07-08,6.4713,6.4713,6.3425,6.4521,91999,0
2010-07-09,6.4521,6.4651,6.4263,6.4392,69103,0
2010-07-12,6.4651,6.5294,6.4457,6.523,134766,0
2010-07-13,6.5553,6.5553,6.4907,6.5166,65611,0
2010-07-14,6.4973,6.5424,6.4778,6.5037,97075,0
2010-07-15,6.5424,6.5489,6.4457,6.5294,113374,0
2010-07-16,6.5359,6.5874,6.407,6.5874,136019,0
2010-07-19,6.6197,6.6583,6.523,6.6583,143168,0
2010-07-20,6.6454,6.7289,6.6001,6.7289,223820,0
2010-07-21,6.7289,6.7289,6.6969,6.71,116832,0
2010-07-22,6.7227,6.7486,6.6969,6.7227,202567,0
2010-07-23,6.7227,6.7872,6.71,6.7486,280234,0
2010-07-26,6.7807,6.8196,6.7616,6.7745,97904,0
2010-07-27,6.8261,6.8261,6.7745,6.8066,130843,0
2010-07-28,6.7936,6.8325,6.7807,6.7936,154529,0
2010-07-29,6.8002,6.8196,6.7423,6.7745,113245,0
2010-07-30,6.768,6.8261,6.7423,6.7486,108577,0
2010-08-02,6.7807,6.8261,6.768,6.8066,65702,0
2010-08-03,6.7745,6.8646,6.7745,6.8581,66739,0
2010-08-04,6.8325,6.942,6.8325,6.9226,110201,0
2010-08-05,6.9355,6.9743,6.9226,6.9485,69560,0
2010-08-06,6.9612,6.9806,6.8903,6.9485,123961,0
2010-08-09,6.9612,6.9612,6.8903,6.9034,80805,0
2010-08-10,6.8903,6.9743,6.8646,6.9163,160688,0
2010-08-11,6.8969,6.9548,6.8774,6.9485,171540,0
2010-08-12,6.8711,6.9292,6.8581,6.8839,138303,0
2010-08-13,6.9099,6.9806,6.8839,6.9806,76520,0
2010-08-16,6.8646,7.0194,6.8646,7.0129,107418,0
2010-08-17,7.0773,7.0902,6.9806,7.0063,124307,0
2010-08-18,7.0386,7.1032,7.032,7.0968,116882,0
2010-08-19,7.1032,7.1223,7.0129,7.1095,117728,0
2010-08-20,7.1095,7.1741,7.0968,7.148,105051,0
2010-08-23,7.4125,7.4125,7.3611,7.3933,232419,0
2010-08-24,7.3803,7.3997,7.3479,7.3738,275551,0
2010-08-25,7.3479,7.3676,7.2771,7.3479,145146,0
2010-08-26,7.3479,7.3738,7.0968,7.1996,460646,0
2010-08-27,7.219,7.2319,7.1611,7.219,149132,0
2010-08-30,7.1353,7.2449,7.1291,7.1806,108347,0
2010-08-31,7.1225,7.2077,7.1225,7.2077,77430,0
2010-09-01,7.2642,7.2642,7.1996,7.2385,89319,0
2010-09-02,7.1868,7.2771,7.1545,7.1806,104535,0
2010-09-03,7.219,7.3803,7.1677,7.3803,135281,0
2010-09-07,7.3289,7.3289,7.2385,7.2385,119278,0
2010-09-08,7.2836,7.2836,7.1417,7.2127,104174,0
2010-09-09,7.219,7.2385,7.1677,7.2256,167956,0
2010-09-10,7.1868,7.303,7.1741,7.2577,149997,0
2010-09-13,7.3159,7.3351,7.2256,7.2836,119718,0
2010-09-14,7.2577,7.3159,7.2385,7.2385,142975,0
2010-09-15,7.2449,7.2449,7.1806,7.2385,173801,0
2010-09-16,7.2449,7.2836,7.1932,7.2256,160988,0
2010-09-17,7.2642,7.2836,7.1996,7.2513,124734,0
2010-09-20,7.2707,7.3351,7.2707,7.3222,78742,0
2010-09-21,7.3351,7.3414,7.2771,7.3093,84022,0
2010-09-22,7.3159,7.3414,7.2836,7.3414,93767,0
2010-09-23,7.29,7.3803,7.2513,7.2771,234915,0
2010-09-24,7.3222,7.3222,7.2319,7.2965,126383,0
2010-09-27,7.3222,7.3865,7.2577,7.3803,113988,0
2010-09-28,7.3414,7.3611,7.2707,7.303,92870,0
2010-09-29,7.303,7.3093,7.1677,7.1868,110369,0
2010-09-30,7.2468,7.2992,7.2272,7.2861,116896,0
2010-10-01,7.29,7.4125,7.29,7.3738,130045,0
2010-10-04,7.3611,7.3933,7.3159,7.3479,73673,0
2010-10-05,7.3414,7.3997,7.3414,7.3547,51480,0
2010-10-06,7.3611,7.3676,7.2642,7.303,129132,0
2010-10-07,7.29,7.4061,7.2642,7.4061,103635,0
2010-10-08,7.3865,7.4641,7.3159,7.4577,134223,0
2010-10-11,7.4256,7.5219,7.4256,7.503,76812,0
2010-10-12,7.496,7.496,7.4125,7.4897,83697,0
2010-10-13,7.4897,7.5862,7.4835,7.5156,153303,0
2010-10-14,7.5416,7.5416,7.4125,7.4447,110933,0
2010-10-15,7.4835,7.548,7.4256,7.4383,60707,0
2010-10-18,7.4709,7.4709,7.3803,7.4447,100770,0
2010-10-19,7.3865,7.4835,7.3803,7.4191,93812,0
2010-10-20,7.4191,7.5219,7.4191,7.503,136823,0
2010-10-21,7.4577,7.5156,7.4447,7.503,63499,0
2010-10-22,7.496,7.496,7.4383,7.496,49423,0
2010-10-25,7.5416,7.548,7.503,7.5093,77751,0
2010-10-26,7.5352,7.5611,7.496,7.5219,91951,0
2010-10-27,7.5282,7.5544,7.4897,7.5093,91134,0
2010-10-28,7.5416,7.5544,7.5093,7.5093,102710,0
2010-10-29,7.5267,7.5399,7.5062,7.5062,77528,0
2010-11-01,7.5544,7.5544,7.5093,7.5093,63354,0
2010-11-02,7.5611,7.5799,7.5093,7.5093,179258,0
2010-11-03,7.5352,7.5544,7.5093,7.5219,132918,0
2010-11-04,7.5352,7.5736,7.5093,7.5219,135827,0
2010-11-05,7.548,7.5736,7.5156,7.5675,69958,0
2010-11-08,7.5611,7.5997,7.5416,7.5675,232959,0
2010-11-09,7.5675,7.6063,7.4772,7.5282,122990,0
2010-11-10,7.5544,7.5544,7.4641,7.503,120866,0
2010-11-11,7.4511,7.4897,7.2836,7.2965,215524,0
2010-11-12,7.2836,7.3414,7.2319,7.2385,103532,0
2010-11-15,7.1996,7.2707,7.0968,7.1545,145231,0
2010-11-16,7.0902,7.1291,6.8196,7.0837,324288,0
2010-11-17,7.058,7.2127,7.058,7.1545,89138,0
2010-11-18,7.1868,7.2063,7.1223,7.1806,134057,0
2010-11-19,7.1677,7.1932,7.0643,7.1868,125362,0
2010-11-22,7.148,7.2449,7.148,7.1932,100637,0
2010-11-23,7.1741,7.2063,7.1032,7.1417,162580,0
2010-11-24,7.1545,7.1996,7.1223,7.1545,187854,0
2010-11-26,7.1223,7.1611,7.1032,7.1291,57700,0
2010-11-29,7.1032,7.1868,7.0708,7.1806,96957,0
2010-11-30,7.1552,7.1552,7.0571,7.1422,78963,0
2010-12-01,7.1545,7.1868,7.0386,7.1417,147462,0
2010-12-02,7.1353,7.1741,7.058,7.0902,203312,0
2010-12-03,7.0708,7.1291,7.0386,7.1095,88348,0
2010-12-06,7.1223,7.1806,7.058,7.1032,157216,0
2010-12-07,7.1223,7.1545,7.0452,7.0837,69566,0
2010-12-08,7.058,7.058,6.9612,7.0129,104370,0
2010-12-09,6.9806,7.0129,6.8196,6.8969,152763,0
2010-12-10,6.8839,6.9485,6.8839,6.8839,84619,0
2010-12-13,6.8389,6.8389,6.7163,6.768,188714,0
2010-12-14,6.71,6.7872,6.71,6.7163,197693,0
2010-12-15,6.755,6.7745,6.6521,6.6841,126574,0
2010-12-16,6.6777,6.8325,6.6454,6.8066,173482,0
2010-12-17,6.7486,6.9355,6.7486,6.8261,414010,0
2010-12-20,6.8581,7.0258,6.8131,6.9355,186519,0
2010-12-21,6.6841,6.6904,6.6001,6.6454,258413,0
2010-12-22,6.6904,6.7163,6.581,6.6777,106082,0
2010-12-23,6.6969,6.7227,6.6326,6.6713,109997,0
2010-12-27,6.6648,6.6969,6.6454,6.6969,51682,0
2010-12-28,6.6841,6.7486,6.6454,6.6648,70037,0
2010-12-29,6.6486,6.6755,6.642,6.6755,63146,0
2010-12-30,6.6286,6.7087,6.6286,6.6553,86670,0
2010-12-31,6.6743,6.7703,6.647,6.7566,40372,0
2011-01-03,6.755,6.8002,6.7289,6.7936,69251,0
2011-01-04,6.8581,6.8581,6.7486,6.8453,123720,0
2011-01-05,6.8131,6.9034,6.7356,6.768,103618,0
2011-01-06,6.7356,6.8261,6.7356,6.7807,80007,0
2011-01-07,6.8325,6.8453,6.755,6.8325,177030,0
2011-01-10,6.8389,6.8389,6.7745,6.8002,125160,0
2011-01-11,6.7745,6.8646,6.7745,6.8519,95419,0
2011-01-12,6.8453,6.9034,6.8196,6.8261,110471,0
2011-01-13,6.8646,6.8646,6.8196,6.8581,59598,0
2011-01-14,6.8519,6.8774,6.755,6.8261,63505,0
2011-01-18,6.8261,6.8646,6.768,6.7872,81006,0
2011-01-19,6.7745,6.7807,6.6904,6.71,138561,0
2011-01-20,6.7035,6.755,6.6904,6.6904,66928,0
2011-01-21,6.7423,6.7616,6.6713,6.6841,75890,0
2011-01-24,6.7035,6.7872,6.6841,6.7486,73006,0
2011-01-25,6.7227,6.768,6.71,6.755,125803,0
2011-01-26,6.8389,6.8646,6.7616,6.7745,169637,0
2011-01-27,6.755,6.7872,6.7356,6.7423,100072,0
2011-01-28,6.7356,6.7936,6.7356,6.7616,125711,0
2011-01-31,6.7635,6.8185,6.7429,6.7773,108267,0
2011-02-01,6.8196,6.8581,6.7807,6.8131,84253,0
2011-02-02,6.8389,6.8646,6.768,6.768,103974,0
2011-02-03,6.768,6.7936,6.768,6.7807,39836,0
2011-02-04,6.7936,6.8261,6.768,6.7872,47724,0
2011-02-07,6.7872,6.8131,6.7745,6.8131,64546,0
2011-02-08,6.7807,6.8131,6.7807,6.7872,97256,0
2011-02-09,6.7807,6.7872,6.6777,6.6969,143321,0
2011-02-10,6.6521,6.7356,6.6454,6.7356,62351,0
2011-02-11,6.6904,6.7163,6.6713,6.7163,72215,0
2011-02-14,6.7486,6.7486,6.6713,6.6904,84103,0
2011-02-15,6.6904,6.7163,6.6648,6.7035,109840,0
2011-02-16,6.7035,6.71,6.6521,6.71,74374,0
2011-02-18,6.7356,6.768,6.7035,6.7356,93335,0
2011-02-22,6.6583,6.6904,6.6389,6.6648,169996,0
2011-02-23,6.6904,6.7035,6.6197,6.6389,78026,0
2011-02-24,6.6648,6.6713,6.6326,6.6713,89538,0
2011-02-25,6.6648,6.6713,6.6389,6.6583,65430,0
2011-02-28,6.6621,6.8153,6.6486,6.8153,121624,0
2011-03-01,6.7821,6.8281,6.7625,6.7953,98342,0
2011-03-02,6.8017,6.8605,6.8017,6.8148,91308,0
2011-03-03,6.8216,6.8216,6.7362,6.756,117731,0
2011-03-04,6.7356,6.755,6.7035,6.7035,121524,0
2011-03-07,6.71,6.7807,6.6841,6.7807,60190,0
2011-03-08,6.7807,6.8389,6.7807,6.8389,54185,0
2011-03-09,6.8389,6.8774,6.768,6.8066,76762,0
2011-03-10,6.7295,6.8216,6.7295,6.7885,69725,0
2011-03-11,6.7496,6.8605,6.7496,6.854,70857,0
2011-03-14,6.8453,6.8969,6.8261,6.8453,145119,0
2011-03-15,6.7035,6.8453,6.5424,6.6648,879796,0
2011-03-16,6.6261,6.6841,6.5748,6.6132,242633,0
2011-03-17,6.6445,6.7037,6.6182,6.6839,117602,0
2011-03-18,6.7102,6.723,6.6645,6.6839,72591,0
2011-03-21,6.7429,6.7496,6.6903,6.7295,115711,0
2011-03-22,6.7102,6.7496,6.6903,6.7295,161081,0
2011-03-23,6.6119,6.723,6.6119,6.6969,199426,0
2011-03-24,6.6903,6.7496,6.6903,6.6969,96456,0
2011-03-25,6.723,6.7362,6.6775,6.7102,46929,0
2011-03-28,6.7037,6.7496,6.6903,6.6969,90699,0
2011-03-29,6.723,6.7496,6.6514,6.6775,247419,0
2011-03-30,6.7102,6.7167,6.6775,6.6969,93659,0
2011-03-31,6.7155,6.7222,6.6605,6.6605,106038,0
2011-04-01,6.7037,6.7295,6.6903,6.7295,56461,0
2011-04-04,6.723,6.7625,6.7102,6.7295,109544,0
2011-04-05,6.7295,6.756,6.7102,6.7429,96445,0
2011-04-06,6.756,6.7754,6.6969,6.7429,143365,0
2011-04-07,6.723,6.7496,6.7167,6.7496,63067,0
2011-04-08,6.769,6.769,6.7102,6.7362,81733,0
2011-04-11,6.7496,6.7496,6.723,6.7362,48765,0
2011-04-12,6.7295,6.756,6.7037,6.723,68352,0
2011-04-13,6.7167,6.7362,6.6839,6.7167,62915,0
2011-04-14,6.723,6.7429,6.7102,6.7362,66135,0
2011-04-15,6.769,6.769,6.6903,6.7429,162286,0
2011-04-18,6.7429,6.7429,6.6775,6.723,125756,0
2011-04-19,6.7429,6.7429,6.7037,6.7295,47378,0
2011-04-20,6.7625,6.7625,6.7167,6.7295,79217,0
2011-04-21,6.7625,6.769,6.7295,6.7429,82696,0
2011-04-25,6.7429,6.7625,6.7362,6.756,78031,0
2011-04-26,6.7362,6.7885,6.7362,6.7496,145559,0
2011-04-27,6.7821,6.7821,6.6969,6.7496,151756,0
2011-04-28,6.723,6.769,6.723,6.7496,103090,0
2011-04-29,6.7635,6.7635,6.7222,6.7429,67015,0
2011-05-02,6.756,6.8148,6.756,6.8084,84845,0
2011-05-03,6.8084,6.8343,6.7821,6.8343,56879,0
2011-05-04,6.8343,6.854,6.8281,6.8409,180075,0
2011-05-05,6.854,6.8671,6.7821,6.8281,96120,0
2011-05-06,6.8409,6.8671,6.8281,6.8671,67700,0
2011-05-09,6.8803,6.9001,6.854,6.8935,88886,0
2011-05-10,6.913,6.9196,6.9001,6.913,74473,0
2011-05-11,6.9196,6.9196,6.8868,6.913,55632,0
2011-05-12,6.8935,6.9851,6.8935,6.9851,71017,0
2011-05-13,6.9786,6.9983,6.9261,6.9786,26791,0
2011-05-16,6.9719,7.0178,6.913,6.9915,125074,0
2011-05-17,6.9915,7.0178,6.9001,6.9001,96904,0
2011-05-18,6.9261,6.9983,6.8737,6.8737,104004,0
2011-05-19,6.9001,6.9196,6.8737,6.8935,61925,0
2011-05-20,6.913,6.9851,6.8935,6.9656,55908,0
2011-05-23,6.9522,6.9786,6.8216,6.8737,130172,0
2011-05-24,6.9001,6.9001,6.8478,6.8605,175186,0
2011-05-25,6.8803,6.8935,6.8605,6.8605,143948,0
2011-05-26,6.8868,6.8868,6.8605,6.8737,132002,0
2011-05-27,6.9001,6.9064,6.8803,6.8868,143708,0
2011-05-31,6.8963,6.9168,6.8963,6.9168,109614,0
2011-06-01,6.8935,6.9522,6.8803,6.9064,269601,0
2011-06-02,6.9261,6.9522,6.913,6.9522,66193,0
2011-06-03,6.9391,6.9719,6.9327,6.9719,28990,0
2011-06-06,6.9656,6.9656,6.9391,6.9459,30832,0
2011-06-07,6.9688,6.9821,6.9554,6.9821,70798,0
2011-06-08,6.9688,6.9821,6.9688,6.9688,43024,0
2011-06-09,6.9754,6.9954,6.9554,6.9688,70577,0
2011-06-10,6.9554,6.9688,6.9221,6.9354,83466,0
2011-06-13,6.9196,6.9327,6.9001,6.913,86140,0
2011-06-14,6.9261,6.9786,6.9196,6.9587,65717,0
2011-06-15,6.9459,6.9656,6.9196,6.9327,99567,0
2011-06-16,6.9221,6.9221,6.8951,6.9086,37682,0
2011-06-17,6.9421,6.9488,6.9019,6.9221,34187,0
2011-06-20,6.9354,6.9488,6.9086,6.9488,51938,0
2011-06-21,6.9688,6.9821,6.9421,6.9554,76517,0
2011-06-22,6.9688,6.9754,6.9554,6.9688,58580,0
2011-06-23,6.9554,6.9887,6.8887,6.9688,205840,0
2011-06-24,6.9821,7.0154,6.9421,6.9488,118525,0
2011-06-27,6.9621,7.0288,6.9289,7.0288,213029,0
2011-06-28,7.0687,7.0687,6.9754,6.9887,131642,0
2011-06-29,6.9887,7.0357,6.9887,7.0021,65048,0
2011-06-30,7.0313,7.0795,7.0175,7.0795,133279,0
2011-07-01,7.0553,7.0955,7.0487,7.0955,61677,0
2011-07-05,7.0687,7.1222,7.0687,7.1155,66456,0
2011-07-06,7.0819,7.1089,7.0621,7.1021,58042,0
2011-07-07,7.1021,7.1222,7.0887,7.1222,61124,0
2011-07-08,7.0752,7.1222,7.0752,7.1089,58958,0
2011-07-11,7.0752,7.0887,7.0487,7.0687,79699,0
2011-07-12,7.0819,7.1222,7.0553,7.1222,99376,0
2011-07-13,7.1021,7.1089,7.0887,7.0955,54563,0
2011-07-14,7.1155,7.1222,7.0819,7.1155,180151,0
2011-07-15,7.1289,7.1354,7.1089,7.1354,105122,0
2011-07-18,7.1289,7.1622,7.1222,7.1354,89156,0
2011-07-19,7.1687,7.1821,7.1289,7.1622,108392,0
2011-07-20,7.1887,7.1887,7.1487,7.1555,65418,0
2011-07-21,7.1887,7.2152,7.1555,7.2023,70430,0
2011-07-22,7.2221,7.2221,7.1487,7.1555,45184,0
2011-07-25,7.1487,7.1555,7.1089,7.1222,73827,0
2011-07-26,7.1403,7.1675,7.0996,7.1675,68585,0
2011-07-27,7.1821,7.1821,7.0687,7.1155,152150,0
2011-07-28,7.1354,7.1622,7.0752,7.1354,97655,0
2011-07-29,7.0996,7.1403,7.0047,7.1065,97040,0
2011-08-01,7.1354,7.2488,7.0687,7.2488,112369,0
2011-08-02,7.208,7.2758,7.2015,7.2015,63397,0
2011-08-03,7.2221,7.2555,7.1887,7.2555,56876,0
2011-08-04,7.2289,7.2555,7.0955,7.1487,122811,0
2011-08-05,7.1421,7.1421,6.8688,6.9954,161875,0
2011-08-08,6.9221,6.9221,6.5151,6.5819,272576,0
2011-08-09,6.5419,6.8421,6.5021,6.7954,257124,0
2011-08-10,6.6152,6.9354,6.6152,6.8421,172112,0
2011-08-11,6.8421,7.0487,6.8421,7.0421,83956,0
2011-08-12,7.0154,7.0487,6.9621,7.0288,96567,0
2011-08-15,7.0553,7.1754,7.0553,7.1754,96844,0
2011-08-16,7.1622,7.1687,7.1021,7.1421,114871,0
2011-08-17,7.1821,7.2152,7.1622,7.1887,92026,0
2011-08-18,7.1289,7.1289,7.0357,7.0421,107157,0
2011-08-19,7.009,7.0955,7.009,7.0819,84850,0
2011-08-22,7.1222,7.1354,7.0487,7.0752,65251,0
2011-08-23,7.0887,7.1821,7.0621,7.1821,87802,0
2011-08-24,7.1887,7.1887,7.0955,7.1555,92152,0
2011-08-25,7.1687,7.1821,7.1021,7.1487,40317,0
2011-08-26,7.1487,7.2422,7.1421,7.2289,123446,0
2011-08-29,7.2422,7.2621,7.2356,7.2621,81714,0
2011-08-30,7.2356,7.2488,7.1555,7.2023,62782,0
2011-08-31,7.2373,7.2717,7.2096,7.251,69723,0
2011-09-01,7.2688,7.2688,7.2289,7.2422,38456,0
2011-09-02,7.1754,7.2238,7.1754,7.2238,21444,0
2011-09-06,7.1537,7.2015,7.1335,7.2015,64230,0
2011-09-07,7.2214,7.2689,7.2214,7.2623,30680,0
2011-09-08,7.2285,7.2555,7.1945,7.2285,54998,0
2011-09-09,7.2015,7.2285,7.1537,7.1877,98228,0
2011-09-12,7.1821,7.2688,7.1622,7.2023,108007,0
2011-09-13,7.2221,7.2221,7.1354,7.1622,41138,0
2011-09-14,7.1555,7.1957,7.1354,7.1957,56369,0
2011-09-15,7.1887,7.1887,7.1354,7.1887,31789,0
2011-09-16,7.208,7.2214,7.1675,7.1675,59519,0
2011-09-19,7.1555,7.1821,7.1222,7.1354,83872,0
2011-09-20,7.1421,7.1555,7.1021,7.1155,67392,0
2011-09-21,7.1354,7.1555,7.0421,7.0421,79585,0
2011-09-22,7.009,7.009,6.8421,6.8821,124579,0
2011-09-23,6.8085,6.8762,6.7879,6.8354,92434,0
2011-09-26,6.8896,6.8896,6.7,6.7542,86414,0
2011-09-27,6.8423,6.8963,6.8085,6.8286,161923,0
2011-09-28,6.8762,6.9168,6.7879,6.7879,69113,0
2011-09-29,6.822,6.9235,6.6389,6.7475,268180,0
2011-09-30,6.6903,6.7182,6.5375,6.5513,224989,0
2011-10-03,6.5917,6.6389,6.5442,6.5645,181547,0
2011-10-04,6.5442,6.5509,6.4358,6.4969,278456,0
2011-10-05,6.5375,6.5712,6.49,6.5442,78189,0
2011-10-06,6.5645,6.6526,6.5645,6.6526,72615,0
2011-10-07,6.6796,6.7205,6.6526,6.6728,71412,0
2011-10-10,6.7205,6.8896,6.7205,6.8626,102910,0
2011-10-11,6.8286,6.8626,6.7879,6.8423,67920,0
2011-10-12,6.8963,6.9032,6.8559,6.8762,63444,0
2011-10-13,6.8828,6.8896,6.8016,6.8016,90254,0
2011-10-14,6.8963,6.9371,6.8695,6.8896,119583,0
2011-10-17,6.9032,6.9302,6.8626,6.8762,87322,0
2011-10-18,6.8963,6.9778,6.8896,6.9641,105014,0
2011-10-19,6.9778,7.0047,6.9235,6.9235,80687,0
2011-10-20,6.9506,6.9641,6.9168,6.9302,64441,0
2011-10-21,6.944,7.0047,6.9235,6.9778,98956,0
2011-10-24,6.971,7.0047,6.9506,6.9982,59591,0
2011-10-25,7.0047,7.0047,6.9168,6.9168,89715,0
2011-10-26,6.9982,7.0047,6.944,6.9506,112911,0
2011-10-27,7.0318,7.0659,7.0114,7.0251,83627,0
2011-10-28,7.0523,7.1335,7.0114,7.1202,66413,0
2011-10-31,7.1215,7.1424,7.1008,7.1354,57408,0
2011-11-01,7.0996,7.1335,7.059,7.1335,100691,0
2011-11-02,7.1877,7.2214,7.1606,7.2015,213594,0
2011-11-03,7.242,7.2555,7.1403,7.1471,62279,0
2011-11-04,7.1686,7.1823,7.1479,7.1686,36540,0
2011-11-07,7.1877,7.1945,7.1537,7.1811,31815,0
2011-11-08,7.2015,7.2149,7.1675,7.1811,56569,0
2011-11-09,7.1403,7.1471,7.1132,7.1268,44765,0
2011-11-10,7.1675,7.1811,7.1537,7.1743,59484,0
2011-11-11,7.1811,7.208,7.1606,7.1811,50411,0
2011-11-14,7.1606,7.1877,7.0996,7.1065,42397,0
2011-11-15,7.0996,7.1132,7.0863,7.1132,32162,0
2011-11-16,7.1132,7.1403,7.0929,7.1268,65236,0
2011-11-17,7.1471,7.1471,7.0454,7.0659,39828,0
2011-11-18,7.1132,7.1202,7.0114,7.059,53903,0
2011-11-21,7.0659,7.0659,6.9302,6.9506,81453,0
2011-11-22,7.0114,7.0114,6.9506,7.0047,63871,0
2011-11-23,6.971,6.9982,6.9235,6.944,61535,0
2011-11-25,6.944,6.9576,6.9102,6.9302,44391,0
2011-11-28,6.9641,7.0251,6.9102,6.9102,81617,0
2011-11-29,6.9302,6.9641,6.9032,6.9168,66672,0
2011-11-30,7.0032,7.0381,6.9963,7.0244,125039,0
2011-12-01,7.0454,7.0523,6.9982,7.0114,66887,0
2011-12-02,7.0587,7.0863,7.0105,7.0656,51680,0
2011-12-05,7.0996,7.0996,7.0318,7.0318,81125,0
2011-12-06,7.0587,7.0795,7.0381,7.0727,48281,0
2011-12-07,7.0727,7.0795,7.0381,7.0727,32618,0
2011-12-08,7.0795,7.0863,7.0246,7.0795,55079,0
2011-12-09,7.0795,7.1137,7.052,7.0929,43454,0
2011-12-12,7.0795,7.1,7.0175,7.052,44062,0
2011-12-13,7.0863,7.1067,7.0381,7.0451,75563,0
2011-12-14,7.0587,7.0929,6.9694,7.0105,96409,0
2011-12-15,7.0381,7.0381,6.9694,7.0039,49562,0
2011-12-16,7.0727,7.0727,6.9831,7.0105,43645,0
2011-12-19,7.0451,7.0451,6.9694,6.9766,41271,0
2011-12-20,7.0246,7.1206,6.9969,7.0795,214202,0
2011-12-21,7.0863,7.1067,7.0105,7.0451,76477,0
2011-12-22,7.0727,7.1206,7.0656,7.1137,47889,0
2011-12-23,7.0929,7.1479,7.0795,7.1479,37863,0
2011-12-27,7.1686,7.1686,7.1137,7.162,47109,0
2011-12-28,7.1686,7.1686,7.1274,7.1479,70768,0
2011-12-29,7.1686,7.1686,7.1137,7.1274,48285,0
2011-12-30,7.1703,7.1703,7.1077,7.1494,64049,0
2012-01-03,7.203,7.203,7.1274,7.1547,79416,0
2012-01-04,7.1963,7.203,7.1412,7.162,103323,0
2012-01-05,7.1686,7.1892,7.1342,7.1342,81486,0
2012-01-06,7.1963,7.2238,7.1479,7.1479,117433,0
2012-01-09,7.1892,7.1892,7.1479,7.1479,71564,0
2012-01-10,7.203,7.203,7.1412,7.1479,84486,0
2012-01-11,7.1754,7.1823,7.1479,7.1479,73946,0
2012-01-12,7.162,7.1823,7.1412,7.1547,86808,0
2012-01-13,7.1412,7.1823,7.1067,7.1137,148344,0
2012-01-17,7.1547,7.162,7.1206,7.1206,152227,0
2012-01-18,7.1479,7.1547,7.0929,7.1206,102594,0
2012-01-19,7.1342,7.1823,7.1206,7.1547,145092,0
2012-01-20,7.1686,7.1963,7.162,7.1754,141289,0
2012-01-23,7.2096,7.2648,7.1823,7.2648,152051,0
2012-01-24,7.2648,7.2648,7.1892,7.2442,187163,0
2012-01-25,7.2648,7.2648,7.2096,7.2373,325224,0
2012-01-26,7.2578,7.2648,7.1963,7.2166,362185,0
2012-01-27,7.2442,7.3334,7.2373,7.3127,167950,0
2012-01-30,7.3061,7.3679,7.3061,7.354,69320,0
2012-01-31,7.351,7.3999,7.3442,7.358,77816,0
2012-02-01,7.4023,7.4502,7.3884,7.4432,113901,0
2012-02-02,7.4779,7.4779,7.4159,7.4502,81778,0
2012-02-03,7.4843,7.4843,7.4159,7.4295,75402,0
2012-02-06,7.4225,7.4432,7.4159,7.4225,68618,0
2012-02-07,7.4366,7.4502,7.4023,7.4159,74804,0
2012-02-08,7.4295,7.4432,7.3884,7.4023,133744,0
2012-02-09,7.4295,7.4295,7.3815,7.3949,108081,0
2012-02-10,7.4023,7.4225,7.3611,7.3949,127451,0
2012-02-13,7.4432,7.4569,7.4089,7.4569,123090,0
2012-02-14,7.4709,7.4709,7.3949,7.4502,188574,0
2012-02-15,7.4709,7.4913,7.4089,7.4843,121363,0
2012-02-16,7.5187,7.5187,7.464,7.464,100208,0
2012-02-17,7.4843,7.4984,7.4295,7.4295,99719,0
2012-02-21,7.4502,7.4779,7.4366,7.4502,103568,0
2012-02-22,7.4709,7.4984,7.4569,7.4843,91777,0
2012-02-23,7.4709,7.5258,7.4709,7.5258,73108,0
2012-02-24,7.5187,7.587,7.5187,7.5666,117231,0
2012-02-27,7.5736,7.6285,7.5603,7.6285,160479,0
2012-02-28,7.6564,7.6564,7.6085,7.6148,113848,0
2012-02-29,7.6493,7.6564,7.5853,7.5997,114923,0
2012-03-01,7.6493,7.6701,7.6085,7.6635,95123,0
2012-03-02,7.6991,7.6991,7.6428,7.6991,82478,0
2012-03-05,7.7047,7.7047,7.6564,7.6764,86651,0
2012-03-06,7.6644,7.6779,7.525,7.5598,164341,0
2012-03-07,7.6017,7.6365,7.5878,7.6017,49798,0
2012-03-08,7.6644,7.6917,7.5942,7.6917,117628,0
2012-03-09,7.6991,7.6991,7.6572,7.6716,92390,0
2012-03-12,7.6973,7.6973,7.6423,7.6701,63140,0
2012-03-13,7.7184,7.7184,7.6701,7.6902,121534,0
2012-03-14,7.7112,7.7112,7.6285,7.6836,121658,0
2012-03-15,7.6701,7.6836,7.6085,7.6085,115400,0
2012-03-16,7.6222,7.6222,7.4907,7.511,119528,0
2012-03-19,7.4984,7.5942,7.4984,7.5942,75898,0
2012-03-20,7.5942,7.5942,7.525,7.5454,54827,0
2012-03-21,7.5807,7.5878,7.5525,7.5878,83209,0
2012-03-22,7.5807,7.6017,7.4975,7.5181,84934,0
2012-03-23,7.5454,7.5598,7.5039,7.525,65096,0
2012-03-26,7.5598,7.5598,7.525,7.525,103611,0
2012-03-27,7.5454,7.5942,7.525,7.5807,83859,0
2012-03-28,7.6017,7.6017,7.5322,7.5392,73360,0
2012-03-29,7.5454,7.5598,7.511,7.5525,103677,0
2012-03-30,7.5454,7.5807,7.525,7.5454,97194,0
2012-04-02,7.5454,7.6428,7.5454,7.6158,70021,0
2012-04-03,7.6295,7.6365,7.5454,7.5454,42464,0
2012-04-04,7.525,7.5392,7.511,7.525,44889,0
2012-04-05,7.525,7.5666,7.525,7.5666,27928,0
2012-04-09,7.5181,7.5598,7.511,7.5322,46223,0
2012-04-10,7.5525,7.6017,7.5322,7.5525,87505,0
2012-04-11,7.5942,7.6295,7.5807,7.6158,50234,0
2012-04-12,7.65,7.65,7.6158,7.6222,55604,0
2012-04-13,7.65,7.6917,7.6085,7.6085,86694,0
2012-04-16,7.6428,7.6779,7.6365,7.65,59059,0
2012-04-17,7.6779,7.6845,7.6085,7.6158,74930,0
2012-04-18,7.6222,7.6716,7.5736,7.5736,74962,0
2012-04-19,7.6085,7.6158,7.5942,7.6085,56217,0
2012-04-20,7.6017,7.6644,7.5942,7.6295,74185,0
2012-04-23,7.5942,7.6644,7.5942,7.6644,46558,0
2012-04-24,7.6644,7.6845,7.6428,7.6845,88206,0
2012-04-25,7.6779,7.6845,7.6428,7.6428,115499,0
2012-04-26,7.65,7.7055,7.6295,7.6917,174026,0
2012-04-27,7.7127,7.7127,7.6779,7.6991,99621,0
2012-04-30,7.5942,7.7275,7.5942,7.6845,59768,0
2012-05-01,7.7127,7.7404,7.7055,7.7275,67323,0
2012-05-02,7.72,7.8176,7.72,7.8029,208764,0
2012-05-03,7.8176,7.866,7.8102,7.8102,143765,0
2012-05-04,7.8586,7.8726,7.8242,7.8381,123499,0
2012-05-07,7.8242,7.8242,7.789,7.7962,71695,0
2012-05-08,7.8102,7.8102,7.7621,7.7822,51285,0
2012-05-09,7.7822,7.789,7.72,7.72,76763,0
2012-05-10,7.7474,7.7621,7.7055,7.7331,49059,0
2012-05-11,7.6991,7.7331,7.6917,7.7331,46740,0
2012-05-14,7.6845,7.6845,7.5807,7.5942,110088,0
2012-05-15,7.5807,7.6085,7.5392,7.6085,103340,0
2012-05-16,7.6428,7.6428,7.5598,7.5736,49872,0
2012-05-17,7.5666,7.5736,7.4694,7.4694,83432,0
2012-05-18,7.4835,7.4975,7.372,7.386,149935,0
2012-05-21,7.4275,7.4907,7.3789,7.4623,77119,0
2012-05-22,7.4975,7.5392,7.4763,7.5392,56796,0
2012-05-23,7.5392,7.5525,7.5039,7.5525,100739,0
2012-05-24,7.5322,7.5392,7.4835,7.4975,69898,0
2012-05-25,7.5322,7.5322,7.4623,7.511,62640,0
2012-05-29,7.5454,7.5454,7.4763,7.525,118886,0
2012-05-30,7.4835,7.4907,7.4484,7.4907,59372,0
2012-05-31,7.4835,7.4835,7.4556,7.4623,92056,0
2012-06-01,7.4138,7.4556,7.365,7.4556,106139,0
2012-06-04,7.4275,7.4763,7.4067,7.4345,90444,0
2012-06-05,7.4589,7.473,7.4376,7.4662,33954,0
2012-06-06,7.5079,7.5572,7.5079,7.5432,51377,0
2012-06-07,7.6072,7.6205,7.5783,7.5853,77792,0
2012-06-08,7.5997,7.6205,7.5643,7.6205,51972,0
2012-06-11,7.6158,7.6428,7.6017,7.6428,73970,0
2012-06-12,7.6158,7.7055,7.6158,7.6991,83952,0
2012-06-13,7.6845,7.72,7.6572,7.72,73553,0
2012-06-14,7.7404,7.7404,7.6845,7.7331,115405,0
2012-06-15,7.7621,7.7621,7.6635,7.6991,74299,0
2012-06-18,7.6917,7.7127,7.6779,7.7055,39297,0
2012-06-19,7.7404,7.7621,7.7275,7.7404,40759,0
2012-06-20,7.7404,7.7685,7.7119,7.7548,77545,0
2012-06-21,7.8325,7.8325,7.7404,7.7685,78383,0
2012-06-22,7.8389,7.8389,7.7621,7.7831,72560,0
2012-06-25,7.7404,7.7621,7.7047,7.7474,45269,0
2012-06-26,7.825,7.825,7.7047,7.7404,83321,0
2012-06-27,7.8389,7.8463,7.8038,7.8185,87404,0
2012-06-28,7.8325,7.8325,7.7331,7.7548,64648,0
2012-06-29,7.8389,7.8537,7.7831,7.7971,78570,0
2012-07-02,7.8325,7.8463,7.7899,7.8038,49888,0
2012-07-03,7.8185,7.8463,7.8112,7.8325,121461,0
2012-07-05,7.8537,7.8676,7.7831,7.7971,154513,0
2012-07-06,7.8112,7.902,7.7899,7.902,48601,0
2012-07-09,7.902,7.902,7.8602,7.8881,54386,0
2012-07-10,7.938,7.9589,7.9095,7.938,76653,0
2012-07-11,7.9722,7.9797,7.938,7.9589,48151,0
2012-07-12,7.938,7.9949,7.938,7.9722,84270,0
2012-07-13,8.0222,8.0792,8.0156,8.0716,112540,0
2012-07-16,8.0716,8.0919,8.0647,8.0792,105488,0
2012-07-17,8.0792,8.0996,8.0513,8.0513,86257,0
2012-07-18,8.0579,8.1351,8.0513,8.1351,86487,0
2012-07-19,8.1562,8.205,8.1197,8.205,111314,0
2012-07-20,8.1351,8.205,8.1274,8.192,103359,0
2012-07-23,8.107,8.1426,8.0513,8.1197,75563,0
2012-07-24,8.1351,8.1351,7.9797,8.0647,99844,0
2012-07-25,8.0647,8.1485,8.0647,8.1426,76669,0
2012-07-26,8.1991,8.2972,8.1485,8.1991,106648,0
2012-07-27,8.2559,8.2832,8.192,8.261,60232,0
2012-07-30,8.2411,8.2559,8.1698,8.192,93321,0
2012-07-31,8.163,8.2198,8.163,8.1844,53902,0
2012-08-01,8.2832,8.2832,8.2332,8.2411,74137,0
2012-08-02,8.2559,8.2972,8.2559,8.2972,46734,0
2012-08-03,8.3543,8.3603,8.2972,8.3603,76591,0
2012-08-06,8.3814,8.3814,8.3325,8.3735,84430,0
2012-08-07,8.4032,8.4242,8.3166,8.3603,104351,0
2012-08-08,8.3603,8.3961,8.3472,8.3673,107496,0
2012-08-09,8.3735,8.3961,8.3166,8.3673,126255,0
2012-08-10,8.3735,8.3735,8.3472,8.3543,83837,0
2012-08-13,8.3814,8.3814,8.2972,8.3325,62016,0
2012-08-14,8.3673,8.3673,8.3245,8.3673,34615,0
2012-08-15,8.3543,8.3735,8.3045,8.3472,162344,0
2012-08-16,8.3472,8.3603,8.3166,8.3325,83738,0
2012-08-17,8.3325,8.3472,8.3245,8.3394,65493,0
2012-08-20,8.3603,8.3603,8.2832,8.2972,57293,0
2012-08-21,8.3325,8.3472,8.2687,8.3045,133047,0
2012-08-22,8.2972,8.3325,8.2832,8.3245,76357,0
2012-08-23,8.3166,8.3325,8.2411,8.3325,138219,0
2012-08-24,8.3245,8.3394,8.2972,8.3104,62569,0
2012-08-27,8.3325,8.3325,8.3104,8.3325,42293,0
2012-08-28,8.3325,8.3603,8.3104,8.3603,67323,0
2012-08-29,8.3735,8.3735,8.3394,8.3472,60029,0
2012-08-30,8.3673,8.4093,8.3394,8.4032,109265,0
2012-08-31,8.438,8.4521,8.3882,8.4521,58130,0
2012-09-04,8.4451,8.4521,8.3961,8.3961,49685,0
2012-09-05,8.4172,8.4172,8.3673,8.3882,93369,0
2012-09-06,8.438,8.4521,8.3814,8.4093,92690,0
2012-09-07,8.4304,8.4591,8.3814,8.3961,133299,0
2012-09-10,8.3735,8.4521,8.3735,8.3882,93907,0
2012-09-11,8.3814,8.4451,8.3814,8.4032,69835,0
2012-09-12,8.4032,8.4304,8.3673,8.4093,155535,0
2012-09-13,8.4172,8.4304,8.3603,8.4304,97888,0
2012-09-14,8.4172,8.4661,8.4172,8.4521,75812,0
2012-09-17,8.4738,8.4738,8.3735,8.4304,59347,0
2012-09-18,8.4242,8.4242,8.3673,8.3814,68761,0
2012-09-19,8.4093,8.4242,8.3882,8.3961,64990,0
2012-09-20,8.4093,8.4172,8.3814,8.4172,92523,0
2012-09-21,8.4172,8.4661,8.4032,8.4591,86731,0
2012-09-24,8.4738,8.4738,8.4093,8.4521,85380,0
2012-09-25,8.4865,8.4865,8.4242,8.4304,100387,0
2012-09-26,8.4809,8.5447,8.4661,8.5384,111747,0
2012-09-27,8.5733,8.5813,8.5447,8.5733,97470,0
2012-09-28,8.5733,8.5874,8.5251,8.5874,105683,0
2012-10-01,8.6232,8.6509,8.566,8.6509,90910,0
2012-10-02,8.6654,8.6654,8.6009,8.6152,93692,0
2012-10-03,8.6009,8.6654,8.6009,8.6582,69516,0
2012-10-04,8.6881,8.7081,8.6309,8.6726,70508,0
2012-10-05,8.7081,8.7081,8.6509,8.6582,57704,0
2012-10-08,8.6509,8.7444,8.6309,8.7365,61168,0
2012-10-09,8.7227,8.7309,8.6232,8.6445,53122,0
2012-10-10,8.6582,8.7227,8.6081,8.6152,77773,0
2012-10-11,8.6654,8.6945,8.5384,8.5874,57704,0
2012-10-12,8.5517,8.6582,8.5517,8.5946,76855,0
2012-10-15,8.7227,8.7227,8.5946,8.6081,67429,0
2012-10-16,8.68,8.68,8.5946,8.6309,82002,0
2012-10-17,8.68,8.7309,8.6509,8.7009,55601,0
2012-10-18,8.7309,8.7365,8.6654,8.7365,97400,0
2012-10-19,8.7365,8.7599,8.6726,8.6726,37797,0
2012-10-22,8.6445,8.7081,8.6232,8.6945,54969,0
2012-10-23,8.6654,8.6945,8.6152,8.6152,66364,0
2012-10-24,8.6309,8.7009,8.6232,8.6232,54331,0
2012-10-25,8.6881,8.6881,8.6445,8.6582,46691,0
2012-10-26,8.6654,8.6654,8.5517,8.5946,58335,0
2012-10-31,8.5874,8.6309,8.4661,8.5098,156310,0
2012-11-01,8.5098,8.6445,8.4521,8.6391,161974,0
2012-11-02,8.7526,8.7526,8.5733,8.6391,139699,0
2012-11-05,8.5589,8.6509,8.4521,8.566,60799,0
2012-11-06,8.6152,8.7009,8.6009,8.6582,93644,0
2012-11-07,8.6009,8.7009,8.6009,8.6582,76053,0
2012-11-08,8.6309,8.68,8.6309,8.6445,69676,0
2012-11-09,8.6509,8.8164,8.6232,8.6445,44630,0
2012-11-12,8.68,8.7309,8.6232,8.6726,44368,0
2012-11-13,8.6726,8.6945,8.5733,8.6391,45475,0
2012-11-14,8.6391,8.6391,8.3804,8.3952,110925,0
2012-11-15,8.3534,8.3534,8.1392,8.224,130906,0
2012-11-16,8.3385,8.5447,8.2807,8.5251,84751,0
2012-11-19,8.6445,8.6445,8.5251,8.5874,69632,0
2012-11-20,8.5813,8.5874,8.4023,8.5733,48461,0
2012-11-21,8.5874,8.5946,8.5589,8.5589,60555,0
2012-11-23,8.5946,8.6391,8.5589,8.6152,54211,0
2012-11-26,8.5874,8.6391,8.566,8.6152,83208,0
2012-11-27,8.6445,8.6509,8.5305,8.6509,83858,0
2012-11-28,8.6445,8.6582,8.6152,8.6509,93947,0
2012-11-29,8.6582,8.6881,8.6081,8.6232,60556,0
2012-11-30,8.6509,8.7081,8.6009,8.6309,69093,0
2012-12-03,8.6654,8.6945,8.6009,8.6881,43630,0
2012-12-04,8.7009,8.7009,8.6009,8.6391,44859,0
2012-12-05,8.6726,8.68,8.6152,8.6391,63230,0
2012-12-06,8.5946,8.6391,8.5447,8.6081,78323,0
2012-12-07,8.6391,8.6582,8.5733,8.5946,75175,0
2012-12-10,8.5305,8.5589,8.516,8.5589,131739,0
2012-12-11,8.6009,8.68,8.566,8.5813,128160,0
2012-12-12,8.6445,8.68,8.5305,8.5384,117182,0
2012-12-13,8.5874,8.6309,8.5305,8.5517,76782,0
2012-12-14,8.5447,8.6009,8.5009,8.5251,74042,0
2012-12-17,8.5251,8.6009,8.516,8.5946,82410,0
2012-12-18,8.6445,8.6582,8.5813,8.6509,77598,0
2012-12-19,8.6309,8.6881,8.5447,8.6232,160650,0
2012-12-20,8.6509,8.6509,8.5009,8.5251,98887,0
2012-12-21,8.4809,8.5251,8.438,8.5009,92428,0
2012-12-24,8.4661,8.516,8.4172,8.4451,52120,0
2012-12-26,8.4172,8.4809,8.4023,8.4023,77844,0
2012-12-27,8.4304,8.4304,8.3534,8.4023,143968,0
2012-12-28,8.4083,8.438,8.3594,8.3725,70589,0
2012-12-31,8.3952,8.516,8.3725,8.516,85636,0
2013-01-02,8.6009,8.6582,8.5813,8.6582,71771,0
2013-01-03,8.6582,8.7309,8.6445,8.7227,107632,0
2013-01-04,8.7526,8.7727,8.7163,8.7309,141289,0
2013-01-07,8.7444,8.8516,8.7444,8.8359,131687,0
2013-01-08,8.8239,8.8434,8.81,8.8434,103745,0
2013-01-09,8.8239,8.8516,8.7727,8.8434,86370,0
2013-01-10,8.8359,8.859,8.7526,8.8018,116318,0
2013-01-11,8.7934,8.8239,8.7526,8.8018,83297,0
2013-01-14,8.7727,8.8164,8.7309,8.7444,152900,0
2013-01-15,8.7309,8.7662,8.6509,8.6509,85924,0
2013-01-16,8.6654,8.7727,8.5946,8.7444,97036,0
2013-01-17,8.7934,8.8285,8.7727,8.81,72193,0
2013-01-18,8.8285,8.8516,8.81,8.8164,68748,0
2013-01-22,8.8359,8.8516,8.8164,8.8239,101365,0
2013-01-23,8.8434,8.8747,8.8164,8.8516,144668,0
2013-01-24,8.8996,8.9308,8.8285,8.908,169049,0
2013-01-25,8.9421,8.9495,8.8239,8.859,90102,0
2013-01-28,8.8803,8.8803,8.7787,8.8239,78135,0
2013-01-29,8.8239,8.8434,8.7727,8.8164,92019,0
2013-01-30,8.8164,8.8239,8.7526,8.7526,87585,0
2013-01-31,8.8885,8.928,8.8387,8.8774,139216,0
2013-02-01,8.8239,8.8239,8.7009,8.7309,170741,0
2013-02-04,8.7365,8.7365,8.6726,8.7227,70857,0
2013-02-05,8.7526,8.7599,8.6945,8.7309,79197,0
2013-02-06,8.7309,8.7444,8.7009,8.7444,62566,0
2013-02-07,8.786,8.8018,8.7444,8.7526,97467,0
2013-02-08,8.7727,8.786,8.7444,8.7787,86910,0
2013-02-11,8.786,8.7934,8.7309,8.7599,81488,0
2013-02-12,8.7662,8.7662,8.6509,8.6945,166339,0
2013-02-13,8.7081,8.7309,8.6509,8.6654,88851,0
2013-02-14,8.6726,8.6726,8.6009,8.6582,91297,0
2013-02-15,8.6582,8.6654,8.5733,8.5946,94829,0
2013-02-19,8.6309,8.6582,8.566,8.6081,95158,0
2013-02-20,8.6445,8.7081,8.6309,8.7009,80553,0
2013-02-21,8.7163,8.7163,8.6445,8.7163,104566,0
2013-02-22,8.7444,8.7444,8.6582,8.6881,93186,0
2013-02-25,8.7227,8.7227,8.6654,8.7009,123587,0
2013-02-26,8.7227,8.7227,8.6654,8.6881,148395,0
2013-02-27,8.6881,8.6945,8.6582,8.6582,126845,0
2013-02-28,8.6945,8.7227,8.6945,8.7163,109771,0
2013-03-01,8.7163,8.7599,8.7081,8.7444,89171,0
2013-03-04,8.4947,8.7662,8.4947,8.7444,81233,0
2013-03-05,8.7662,8.7934,8.6009,8.7787,112648,0
2013-03-06,8.786,8.8164,8.7526,8.7599,41671,0
2013-03-07,8.786,8.8018,8.7444,8.7934,76117,0
2013-03-08,8.8018,8.8164,8.7444,8.81,152938,0
2013-03-11,8.7227,8.7662,8.6945,8.7227,195670,0
2013-03-12,8.7599,8.81,8.7444,8.7727,113305,0
2013-03-13,8.8239,8.8239,8.7444,8.786,119551,0
2013-03-14,8.7787,8.7787,8.7081,8.7599,93286,0
2013-03-15,8.7787,8.8018,8.6081,8.6391,84135,0
2013-03-18,8.6391,8.7309,8.5946,8.68,96590,0
2013-03-19,8.6309,8.6391,8.5447,8.5447,126154,0
2013-03-20,8.5517,8.6009,8.5251,8.6009,113738,0
2013-03-21,8.6232,8.6509,8.5733,8.6009,70250,0
2013-03-22,8.6391,8.6654,8.6081,8.6445,28371,0
2013-03-25,8.6309,8.6654,8.5517,8.6309,127260,0
2013-03-26,8.689,8.768,8.6736,8.7609,87291,0
2013-03-27,8.7317,8.7317,8.6081,8.6152,110252,0
2013-03-28,8.5946,8.6663,8.5151,8.5151,157184,0
2013-04-01,8.5437,8.5946,8.479,8.5232,99408,0
2013-04-02,8.565,8.5804,8.4865,8.4928,159229,0
2013-04-03,8.4722,8.5874,8.4722,8.5367,84219,0
2013-04-04,8.558,8.558,8.4928,8.4928,73275,0
2013-04-05,8.479,8.5367,8.4573,8.4991,114504,0
2013-04-08,8.4865,8.5437,8.4865,8.5367,92885,0
2013-04-09,8.558,8.6445,8.5437,8.558,144803,0
2013-04-10,8.6009,8.6509,8.5508,8.6081,114100,0
2013-04-11,8.6391,8.6391,8.5804,8.5804,89935,0
2013-04-12,8.5295,8.6509,8.5295,8.6509,84616,0
2013-04-15,8.6582,8.6663,8.6009,8.6081,126385,0
2013-04-16,8.6582,8.7172,8.6582,8.6954,97052,0
2013-04-17,8.5874,8.6663,8.5437,8.5437,102576,0
2013-04-18,8.5874,8.6391,8.5723,8.6224,60116,0
2013-04-19,8.6309,8.6391,8.5804,8.6391,57683,0
2013-04-22,8.6509,8.6509,8.5367,8.5508,77153,0
2013-04-23,8.6009,8.6663,8.5723,8.5946,78028,0
2013-04-24,8.6391,8.6736,8.6224,8.6736,81422,0
2013-04-25,8.5946,8.6663,8.5508,8.6582,104880,0
2013-04-26,8.6509,8.689,8.6391,8.6809,90767,0
2013-04-29,8.7099,8.7236,8.6391,8.6582,77731,0
2013-04-30,8.689,8.7172,8.6309,8.6736,42506,0
2013-05-01,8.7017,8.7454,8.6954,8.7317,55838,0
2013-05-02,8.7317,8.7609,8.7317,8.7545,38132,0
2013-05-03,8.768,8.8045,8.7609,8.7878,72173,0
2013-05-06,8.768,8.8118,8.7099,8.7172,42245,0
2013-05-07,8.6954,8.8118,8.6954,8.7878,74916,0
2013-05-08,8.8118,8.8618,8.7804,8.8387,64969,0
2013-05-09,8.8045,8.8618,8.7172,8.7454,126009,0
2013-05-10,8.7609,8.8691,8.7545,8.7804,68785,0
2013-05-13,8.7962,8.7962,8.6954,8.7609,62333,0
2013-05-14,8.7727,8.7727,8.6736,8.7099,86064,0
2013-05-15,8.7454,8.7609,8.6954,8.7372,83091,0
2013-05-16,8.7545,8.7545,8.6736,8.6736,56924,0
2013-05-17,8.7172,8.7372,8.6663,8.6809,109185,0
2013-05-20,8.7017,8.7454,8.6663,8.7099,66973,0
2013-05-21,8.7236,8.7236,8.689,8.6954,68844,0
2013-05-22,8.6809,8.7372,8.6809,8.689,43769,0
2013-05-23,8.6736,8.8183,8.6736,8.7454,117124,0
2013-05-24,8.7236,8.7236,8.5804,8.5804,103904,0
2013-05-28,8.565,8.6224,8.4356,8.4432,144319,0
2013-05-29,8.4214,8.4214,8.249,8.3498,219826,0
2013-05-30,8.3629,8.3708,8.1981,8.2694,136725,0
2013-05-31,8.2205,8.243,7.8521,7.9847,251829,0
2013-06-03,7.9095,7.9813,7.8226,7.8586,305672,0
2013-06-04,7.8226,7.9739,7.7361,7.9388,144202,0
2013-06-05,7.9521,7.9739,7.8881,7.9231,124175,0
2013-06-06,7.9454,8.0105,7.8799,7.9521,104742,0
2013-06-07,7.9963,7.9963,7.8439,7.8732,129668,0
2013-06-10,7.8226,7.8439,7.7799,7.8004,169522,0
2013-06-11,7.7144,7.7144,7.6279,7.6279,229968,0
2013-06-12,7.6205,7.6572,7.5557,7.5557,291302,0
2013-06-13,7.5918,7.6861,7.4843,7.6644,97392,0
2013-06-14,7.6779,7.794,7.6779,7.7862,122434,0
2013-06-17,7.8004,7.866,7.794,7.8521,143216,0
2013-06-18,7.8299,7.8374,7.7217,7.7217,103276,0
2013-06-19,7.7144,7.7217,7.599,7.6279,130214,0
2013-06-20,7.5345,7.5345,7.347,7.3686,272562,0
2013-06-21,7.3686,7.4046,7.1594,7.2678,211745,0
2013-06-24,7.1741,7.2028,6.9576,7.1594,308776,0
2013-06-25,7.1452,7.2965,7.1018,7.2388,314251,0
2013-06-26,7.3277,7.4163,7.276,7.3054,226114,0
2013-06-27,7.3499,7.4975,7.3499,7.4756,133204,0
2013-06-28,7.5329,7.6374,7.4504,7.6222,90564,0
2013-07-01,7.4827,7.6085,7.4756,7.5783,85417,0
2013-07-02,7.6007,7.6524,7.4756,7.4756,166939,0
2013-07-03,7.4827,7.5047,7.4087,7.4897,80122,0
2013-07-05,7.4975,7.4975,7.2686,7.3277,240628,0
2013-07-08,7.3277,7.3866,7.2392,7.254,108939,0
2013-07-09,7.3129,7.3499,7.2245,7.3202,144021,0
2013-07-10,7.276,7.3499,7.217,7.2907,122549,0
2013-07-11,7.4606,7.4675,7.3644,7.4236,124320,0
2013-07-12,7.4015,7.4015,7.1653,7.372,120258,0
2013-07-15,7.4459,7.4675,7.3942,7.4236,91038,0
2013-07-16,7.4675,7.4675,7.3794,7.4163,149183,0
2013-07-17,7.4087,7.4975,7.4087,7.4756,71552,0
2013-07-18,7.4532,7.5494,7.4532,7.5267,47201,0
2013-07-19,7.4975,7.5853,7.4975,7.5636,79511,0
2013-07-22,7.5636,7.6007,7.5416,7.6007,95444,0
2013-07-23,7.6374,7.6675,7.6007,7.6453,66297,0
2013-07-24,7.6158,7.6158,7.5267,7.5494,67171,0
2013-07-25,7.5494,7.5566,7.4897,7.5124,47835,0
2013-07-26,7.4975,7.5494,7.4606,7.5267,73163,0
2013-07-29,7.4756,7.4975,7.4459,7.4606,45829,0
2013-07-30,7.4897,7.4897,7.4384,7.4532,37930,0
2013-07-31,7.4532,7.4532,7.3794,7.3942,58632,0
2013-08-01,7.3794,7.4311,7.3794,7.3794,64825,0
2013-08-02,7.3572,7.4087,7.3202,7.4015,75491,0
2013-08-05,7.3572,7.4087,7.3499,7.3572,187262,0
2013-08-06,7.3202,7.3572,7.3129,7.3351,71055,0
2013-08-07,7.2907,7.3423,7.2907,7.3423,68444,0
2013-08-08,7.3572,7.3866,7.2981,7.3866,108359,0
2013-08-09,7.3351,7.3572,7.3129,7.3423,65011,0
2013-08-12,7.3054,7.3644,7.2981,7.3351,48125,0
2013-08-13,7.3351,7.3644,7.2834,7.3054,109605,0
2013-08-14,7.3277,7.3423,7.2612,7.2907,124222,0
2013-08-15,7.2612,7.2907,7.2023,7.254,89941,0
2013-08-16,7.217,7.3054,7.2023,7.2245,101989,0
2013-08-19,7.2245,7.2466,7.1873,7.1948,181509,0
2013-08-20,7.2245,7.2612,7.1727,7.2023,93697,0
2013-08-21,7.1727,7.1727,7.0473,7.1507,176631,0
2013-08-22,7.1284,7.1653,7.0918,7.1431,95952,0
2013-08-23,7.1581,7.1653,7.0842,7.1137,149101,0
2013-08-26,7.121,7.1581,7.1062,7.1284,111811,0
2013-08-27,7.0842,7.0842,7.0176,7.0176,149658,0
2013-08-28,7.0102,7.1137,6.9956,7.0767,79254,0
2013-08-29,7.1284,7.1653,7.0842,7.1653,131192,0
2013-08-30,7.2706,7.2931,7.2407,7.2557,51955,0
2013-09-03,7.1727,7.1727,7.1062,7.1581,85763,0
2013-09-04,7.1137,7.1653,7.0988,7.1581,125621,0
2013-09-05,7.121,7.121,7.0473,7.0621,109295,0
2013-09-06,7.0546,7.1507,7.0546,7.0918,182668,0
2013-09-09,7.121,7.1358,7.0918,7.1358,122224,0
2013-09-10,7.121,7.1653,7.1062,7.1431,112618,0
2013-09-11,7.1581,7.2245,7.1431,7.1802,140796,0
2013-09-12,7.2095,7.254,7.1653,7.1873,152354,0
2013-09-13,7.1581,7.254,7.1581,7.2392,55855,0
2013-09-16,7.2466,7.3423,7.2466,7.3202,71951,0
2013-09-17,7.3499,7.3794,7.3202,7.3794,121285,0
2013-09-18,7.372,7.6007,7.3644,7.5934,222026,0
2013-09-19,7.5636,7.6007,7.4675,7.4827,125820,0
2013-09-20,7.4675,7.4827,7.4311,7.4311,71245,0
2013-09-23,7.4236,7.4897,7.4236,7.4675,54550,0
2013-09-24,7.4311,7.5124,7.4311,7.4897,46222,0
2013-09-25,7.4675,7.4975,7.4459,7.4827,62353,0
2013-09-26,7.548,7.5549,7.4802,7.4953,113966,0
2013-09-27,7.4953,7.503,7.4504,7.458,48843,0
2013-09-30,7.4354,7.4882,7.4055,7.4882,84870,0
2013-10-01,7.4428,7.4953,7.4204,7.4882,60861,0
2013-10-02,7.4802,7.4802,7.4055,7.4428,70939,0
2013-10-03,7.4428,7.458,7.383,7.4428,97152,0
2013-10-04,7.4129,7.4279,7.383,7.4055,54788,0
2013-10-07,7.398,7.4204,7.383,7.4129,78529,0
2013-10-08,7.4204,7.4428,7.3905,7.4354,104694,0
2013-10-09,7.4655,7.4655,7.383,7.4428,70430,0
2013-10-10,7.473,7.4882,7.4354,7.4882,66771,0
2013-10-11,7.4802,7.4802,7.4428,7.4655,32511,0
2013-10-14,7.4055,7.458,7.3905,7.4428,59756,0
2013-10-15,7.458,7.458,7.4129,7.4279,48879,0
2013-10-16,7.4204,7.4504,7.4129,7.4354,115390,0
2013-10-17,7.4204,7.5848,7.4129,7.5775,63207,0
2013-10-18,7.6078,7.6078,7.5399,7.5775,68362,0
2013-10-21,7.5399,7.548,7.5102,7.525,50706,0
2013-10-22,7.5181,7.5926,7.5181,7.5629,101763,0
2013-10-23,7.525,7.5549,7.503,7.548,90826,0
2013-10-24,7.5329,7.5775,7.5329,7.5629,80492,0
2013-10-25,7.5699,7.5926,7.548,7.5926,116440,0
2013-10-28,7.5775,7.5926,7.5399,7.5926,41204,0
2013-10-29,7.5775,7.5775,7.548,7.5699,70027,0
2013-10-30,7.5699,7.5699,7.5181,7.5549,50827,0
2013-10-31,7.5329,7.5629,7.5329,7.5629,83736,0
2013-11-01,7.5399,7.5926,7.503,7.5926,178353,0
2013-11-04,7.5775,7.6007,7.5329,7.5848,132923,0
2013-11-05,7.548,7.5926,7.5181,7.5549,137928,0
2013-11-06,7.5848,7.5848,7.473,7.4953,113585,0
2013-11-07,7.4953,7.503,7.4504,7.473,170898,0
2013-11-08,7.458,7.458,7.3754,7.3905,147863,0
2013-11-11,7.353,7.398,7.3457,7.353,62063,0
2013-11-12,7.3083,7.3382,7.2782,7.2856,88332,0
2013-11-13,7.2706,7.3006,7.2331,7.2331,64627,0
2013-11-14,7.2331,7.3083,7.1959,7.3083,156371,0
2013-11-15,7.2856,7.3382,7.2856,7.3083,76595,0
2013-11-18,7.3083,7.3382,7.2706,7.2856,70696,0
2013-11-19,7.2706,7.3382,7.2632,7.3231,88385,0
2013-11-20,7.3083,7.3681,7.2632,7.2782,194450,0
2013-11-21,7.2407,7.2856,7.2258,7.2632,74808,0
2013-11-22,7.2482,7.3156,7.2258,7.2856,76559,0
2013-11-25,7.2706,7.2931,7.2258,7.2407,104023,0
2013-11-26,7.2033,7.3006,7.1959,7.2632,118890,0
2013-11-27,7.2407,7.3305,7.2331,7.3305,96993,0
2013-11-29,7.3156,7.3681,7.3083,7.3457,21334,0
2013-12-02,7.3156,7.3305,7.2782,7.2782,113912,0
2013-12-03,7.2632,7.2632,7.1882,7.2182,108246,0
2013-12-04,7.1882,7.1959,7.1284,7.1735,176424,0
2013-12-05,7.1433,7.1959,7.1359,7.1584,194426,0
2013-12-06,7.1658,7.2033,7.151,7.1809,123742,0
2013-12-09,7.1584,7.1882,7.1208,7.1882,119616,0
2013-12-10,7.1882,7.2033,7.1735,7.1882,113547,0
2013-12-11,7.2033,7.2108,7.151,7.1809,134778,0
2013-12-12,7.1959,7.2782,7.1809,7.2782,225525,0
2013-12-13,7.2782,7.2782,7.2182,7.2331,145843,0
2013-12-16,7.2407,7.3457,7.2258,7.3231,169464,0
2013-12-17,7.3006,7.3457,7.2782,7.3231,243477,0
2013-12-18,7.3781,7.5352,7.3076,7.4646,626986,0
2013-12-19,7.4254,7.4488,7.3781,7.3781,151043,0
2013-12-20,7.3466,7.4254,7.3466,7.4095,127454,0
2013-12-23,7.4174,7.512,7.4018,7.4724,349878,0
2013-12-24,7.4565,7.5196,7.4411,7.5039,91366,0
2013-12-26,7.496,7.5432,7.4724,7.5275,155058,0
2013-12-27,7.5196,7.5511,7.5039,7.5352,158424,0
2013-12-30,7.5511,7.5982,7.5352,7.5511,148312,0
2013-12-31,7.5352,7.5743,7.496,7.496,212345,0
2014-01-02,7.496,7.5352,7.4802,7.5352,87981,0
2014-01-03,7.5666,7.5822,7.5432,7.5822,135170,0
2014-01-06,7.5903,7.6374,7.5822,7.5903,85620,0
2014-01-07,7.5903,7.6374,7.5743,7.6295,112978,0
2014-01-08,7.5982,7.6453,7.5822,7.6063,94202,0
2014-01-09,7.5743,7.6214,7.5511,7.5822,84909,0
2014-01-10,7.5666,7.6374,7.5666,7.6374,93270,0
2014-01-13,7.6063,7.6374,7.5822,7.614,96281,0
2014-01-14,7.5982,7.5982,7.5432,7.5589,76637,0
2014-01-15,7.5352,7.5589,7.5275,7.5432,44462,0
2014-01-16,7.512,7.5432,7.512,7.5432,48704,0
2014-01-17,7.5196,7.5275,7.496,7.5196,104045,0
2014-01-21,7.512,7.5589,7.5039,7.5039,133834,0
2014-01-22,7.5039,7.5196,7.4802,7.5039,80329,0
2014-01-23,7.5039,7.5196,7.4882,7.512,131606,0
2014-01-24,7.4802,7.4802,7.3939,7.4724,316202,0
2014-01-27,7.4332,7.4488,7.3388,7.3466,128565,0
2014-01-28,7.3232,7.4174,7.3152,7.3939,161126,0
2014-01-29,7.3623,7.3623,7.3152,7.3466,124129,0
2014-01-30,7.3623,7.3939,7.3466,7.3861,136726,0
2014-01-31,7.3152,7.3781,7.3152,7.3309,124102,0
2014-02-03,7.3232,7.3309,7.229,7.2603,111925,0
2014-02-04,7.2681,7.3388,7.2523,7.3232,118954,0
2014-02-05,7.2917,7.3701,7.2917,7.3152,110303,0
2014-02-06,7.3232,7.4095,7.3232,7.3466,219337,0
2014-02-07,7.3861,7.4018,7.3781,7.3939,80812,0
2014-02-10,7.3781,7.4411,7.3781,7.4174,78262,0
2014-02-11,7.4332,7.5039,7.4254,7.4724,107964,0
2014-02-12,7.4646,7.4882,7.4488,7.4646,94121,0
2014-02-13,7.4488,7.4724,7.4411,7.4488,82219,0
2014-02-14,7.4411,7.4646,7.4254,7.4488,49460,0
2014-02-18,7.4488,7.4565,7.4254,7.4488,109197,0
2014-02-19,7.4411,7.4882,7.4411,7.4411,43642,0
2014-02-20,7.4565,7.4882,7.4565,7.4802,50857,0
2014-02-21,7.5039,7.5196,7.496,7.5196,64922,0
2014-02-24,7.512,7.5666,7.512,7.5511,76785,0
2014-02-25,7.5666,7.5743,7.5352,7.5511,79033,0
2014-02-26,7.5352,7.6533,7.5352,7.6295,358586,0
2014-02-27,7.6214,7.7313,7.6214,7.7078,127570,0
2014-02-28,7.6925,7.7395,7.6845,7.6845,82654,0
2014-03-03,7.6214,7.6453,7.5743,7.614,178768,0
2014-03-04,7.6613,7.7078,7.6214,7.6295,144276,0
2014-03-05,7.6453,7.6533,7.6295,7.6453,82633,0
2014-03-06,7.6613,7.7006,7.6613,7.6845,83507,0
2014-03-07,7.7313,7.7313,7.6214,7.6295,153140,0
2014-03-10,7.6374,7.6533,7.5743,7.6533,191960,0
2014-03-11,7.6295,7.6613,7.614,7.614,81102,0
2014-03-12,7.5743,7.6295,7.5743,7.614,32114,0
2014-03-13,7.614,7.6453,7.5982,7.5982,86813,0
2014-03-14,7.5822,7.7629,7.5822,7.7313,247026,0
2014-03-17,7.7313,7.7313,7.6845,7.7078,86286,0
2014-03-18,7.716,7.7395,7.7006,7.7395,57166,0
2014-03-19,7.7395,7.7709,7.6925,7.724,164688,0
2014-03-20,7.716,7.7474,7.6691,7.6845,103640,0
2014-03-21,7.6845,7.716,7.6764,7.7078,85020,0
2014-03-24,7.724,7.724,7.6453,7.6925,49882,0
2014-03-25,7.716,7.724,7.6845,7.7006,68055,0
2014-03-26,7.7006,7.724,7.6845,7.7006,75980,0
2014-03-27,7.716,7.8119,7.716,7.7882,203035,0
2014-03-28,7.7882,7.8832,7.7882,7.8676,52993,0
2014-03-31,7.8832,7.9231,7.8521,7.8913,149633,0
2014-04-01,7.8997,7.9314,7.8759,7.8759,92525,0
2014-04-02,7.8592,7.8832,7.8357,7.8439,94043,0
2014-04-03,7.8676,7.8759,7.7799,7.8038,65464,0
2014-04-04,7.8439,7.8676,7.8038,7.8592,101281,0
2014-04-07,7.8676,7.8913,7.8357,7.8913,60149,0
2014-04-08,7.9152,7.9152,7.8592,7.8997,102299,0
2014-04-09,7.9231,7.9556,7.8832,7.9314,66638,0
2014-04-10,7.9556,7.9873,7.9556,7.9638,63714,0
2014-04-11,7.9873,7.9873,7.9638,7.9789,41671,0
2014-04-14,7.9638,7.9714,7.9231,7.9472,53368,0
2014-04-15,7.9472,7.9789,7.8832,7.9388,95876,0
2014-04-16,7.9714,8.003,7.9231,7.9231,87902,0
2014-04-17,7.9231,7.9388,7.8913,7.9314,55387,0
2014-04-21,7.8832,7.9231,7.8759,7.8759,143697,0
2014-04-22,7.8913,8.0113,7.8913,7.9956,145852,0
2014-04-23,8.0189,8.091,7.9956,8.091,198120,0
2014-04-24,8.0835,8.0988,8.0588,8.0835,152458,0
2014-04-25,8.0588,8.0748,8.0347,8.0513,62292,0
2014-04-28,8.0666,8.0666,8.0272,8.0513,83260,0
2014-04-29,8.0835,8.091,8.0427,8.0588,81948,0
2014-04-30,8.091,8.0988,8.0666,8.0988,57795,0
2014-05-01,8.1392,8.1471,8.0988,8.1138,80957,0
2014-05-02,8.1138,8.1224,8.0272,8.091,62289,0
2014-05-05,8.107,8.1948,8.0588,8.1622,200053,0
2014-05-06,8.1708,8.1871,8.1622,8.1708,26003,0
2014-05-07,8.1871,8.1948,8.1708,8.1871,68242,0
2014-05-08,8.2025,8.2094,8.1871,8.2094,70135,0
2014-05-09,8.2094,8.2179,8.2025,8.2094,63067,0
2014-05-12,8.2094,8.2179,8.1871,8.1871,40218,0
2014-05-13,8.1871,8.1948,8.1708,8.1871,45520,0
2014-05-14,8.1783,8.1948,8.1622,8.1622,44540,0
2014-05-15,8.1545,8.1783,8.107,8.107,62591,0
2014-05-16,8.0988,8.1622,8.0988,8.1545,67985,0
2014-05-19,8.1392,8.1545,8.1309,8.1545,40615,0
2014-05-20,8.1392,8.1392,8.1138,8.1309,89710,0
2014-05-21,8.1224,8.1392,8.1138,8.1309,67569,0
2014-05-22,8.1138,8.1622,8.1138,8.1622,102008,0
2014-05-23,8.1622,8.1708,8.1471,8.1545,52673,0
2014-05-27,8.1708,8.1708,8.091,8.091,70310,0
2014-05-28,8.107,8.1309,8.0988,8.107,55997,0
2014-05-29,8.1392,8.1948,8.107,8.1392,107559,0
2014-05-30,8.1471,8.1871,8.1309,8.1545,74976,0
2014-06-02,8.1783,8.1783,8.1471,8.1545,42336,0
2014-06-03,8.1138,8.1622,8.1138,8.1224,89675,0
2014-06-04,8.0988,8.1138,8.0427,8.0835,90949,0
2014-06-05,8.0588,8.1471,8.0588,8.1309,95103,0
2014-06-06,8.1138,8.1545,8.1138,8.1309,67106,0
2014-06-09,8.0988,8.1622,8.091,8.1392,91406,0
2014-06-10,8.1708,8.2094,8.1392,8.2094,30359,0
2014-06-11,8.1871,8.2094,8.1708,8.2094,35421,0
2014-06-12,8.2025,8.2342,8.1948,8.2342,56388,0
2014-06-13,8.2025,8.2265,8.2025,8.2025,25916,0
2014-06-16,8.1871,8.1948,8.1545,8.1948,48229,0
2014-06-17,8.1948,8.1948,8.1622,8.1622,65601,0
2014-06-18,8.1948,8.1948,8.107,8.1309,64727,0
2014-06-19,8.1471,8.1471,8.0988,8.107,49140,0
2014-06-20,8.1471,8.1545,8.0988,8.1471,30153,0
2014-06-23,8.1783,8.1871,8.1622,8.1783,52721,0
2014-06-24,8.1871,8.2342,8.1622,8.1948,64734,0
2014-06-25,8.2179,8.2179,8.1871,8.2025,51990,0
2014-06-26,8.2179,8.2583,8.1871,8.1948,91187,0
2014-06-27,8.1948,8.2179,8.1783,8.1783,46141,0
2014-06-30,8.2025,8.2179,8.1698,8.2094,60214,0
2014-07-01,8.2094,8.2747,8.1783,8.2439,78795,0
2014-07-02,8.2179,8.2439,8.1462,8.1622,56674,0
2014-07-03,8.1871,8.1871,8.1054,8.1138,37771,0
2014-07-07,8.0818,8.1536,8.0406,8.1385,101990,0
2014-07-08,8.1462,8.2025,8.1138,8.1698,75834,0
2014-07-09,8.1698,8.2179,8.1462,8.1871,102898,0
2014-07-10,8.1622,8.2179,8.1622,8.1783,71021,0
2014-07-11,8.1871,8.2025,8.1698,8.1871,63009,0
2014-07-14,8.2094,8.2265,8.1871,8.2094,82630,0
2014-07-15,8.2439,8.2439,8.1698,8.1948,71617,0
2014-07-16,8.2265,8.2265,8.1698,8.1871,60236,0
2014-07-17,8.1948,8.1948,8.1385,8.1385,53528,0
2014-07-18,8.1385,8.1948,8.1215,8.1622,83043,0
2014-07-21,8.1215,8.1783,8.1215,8.1698,64549,0
2014-07-22,8.2025,8.2179,8.1622,8.2179,61050,0
2014-07-23,8.2025,8.2514,8.2025,8.2439,58840,0
2014-07-24,8.2265,8.2661,8.2265,8.2583,35546,0
2014-07-25,8.2439,8.2919,8.2439,8.2439,57711,0
2014-07-28,8.2439,8.2661,8.2179,8.2265,107723,0
2014-07-29,8.2265,8.2439,8.1698,8.1948,45664,0
2014-07-30,8.1948,8.2352,8.1948,8.1948,34481,0
2014-07-31,8.1462,8.1948,8.0818,8.0892,107808,0
2014-08-01,8.1054,8.1054,7.9839,8.0818,121745,0
2014-08-04,8.0892,8.1138,8.0248,8.0657,128627,0
2014-08-05,8.0892,8.0892,7.9606,7.9923,105938,0
2014-08-06,7.9755,8.0006,7.9606,7.9755,106579,0
2014-08-07,7.9688,8.0006,7.9688,7.9923,90643,0
2014-08-08,8.0006,8.0323,7.9923,8.0171,72779,0
2014-08-11,8.0248,8.0892,8.0248,8.0487,62510,0
2014-08-12,8.0406,8.0969,8.0406,8.0406,97462,0
2014-08-13,8.0487,8.1054,8.0487,8.0969,48469,0
2014-08-14,8.0969,8.1385,8.0969,8.1301,18049,0
2014-08-15,8.1215,8.1385,8.0892,8.1054,37466,0
2014-08-18,8.1215,8.1301,8.1054,8.1054,32180,0
2014-08-19,8.0969,8.1385,8.0969,8.1138,52880,0
2014-08-20,8.0969,8.1622,8.0969,8.1622,66304,0
2014-08-21,8.1462,8.1783,8.1301,8.1462,120228,0
2014-08-22,8.1301,8.1622,8.0969,8.1138,60220,0
2014-08-25,8.1138,8.1138,8.0657,8.0892,69646,0
2014-08-26,8.1054,8.1385,8.0969,8.0969,65556,0
2014-08-27,8.1138,8.1622,8.1138,8.1462,111884,0
2014-08-28,8.1138,8.1622,8.1138,8.1138,48145,0
2014-08-29,8.1215,8.1622,8.1215,8.1462,61519,0
2014-09-02,8.1462,8.1622,8.1054,8.1054,55113,0
2014-09-03,8.1215,8.2025,8.1215,8.1783,168726,0
2014-09-04,8.1871,8.2265,8.1054,8.1215,306749,0
2014-09-05,8.1138,8.1783,8.1138,8.1462,60788,0
2014-09-08,8.1301,8.1301,8.0818,8.0818,97657,0
2014-09-09,8.0892,8.0892,8.0248,8.0487,145803,0
2014-09-10,8.0248,8.1054,8.0248,8.0892,63528,0
2014-09-11,8.0657,8.0969,8.0406,8.0572,144297,0
2014-09-12,8.0487,8.0572,8.0089,8.0323,87339,0
2014-09-15,8.0171,8.0487,8.0089,8.0406,50793,0
2014-09-16,8.0089,8.0818,8.0006,8.0818,49399,0
2014-09-17,8.0487,8.0487,8.0248,8.0406,71896,0
2014-09-18,8.0323,8.0406,7.9755,8.0006,81978,0
2014-09-19,7.9688,7.9839,7.9272,7.9438,116904,0
2014-09-22,7.9438,7.9839,7.9272,7.9521,56120,0
2014-09-23,7.9521,8.0006,7.9521,7.9755,46734,0
2014-09-24,7.9688,8.0323,7.9438,8.0171,68318,0
2014-09-25,8.0171,8.0323,7.9839,8.0006,48991,0
2014-09-26,8.0171,8.0331,7.9923,8.0171,27137,0
2014-09-29,7.9923,8.0171,7.8611,7.8857,441898,0
2014-09-30,7.894,7.9514,7.894,7.9514,158912,0
2014-10-01,7.943,7.943,7.894,7.9184,108113,0
2014-10-02,7.9103,7.9265,7.8776,7.894,114899,0
2014-10-03,7.8857,7.894,7.8776,7.8776,34110,0
2014-10-06,7.894,7.9184,7.8694,7.9184,71272,0
2014-10-07,7.8857,7.894,7.8694,7.8776,134050,0
2014-10-08,7.894,7.9103,7.8694,7.8694,256030,0
2014-10-09,7.8694,7.894,7.7872,7.8366,136258,0
2014-10-10,7.8119,7.8776,7.7955,7.8119,183195,0
2014-10-13,7.7872,7.8366,7.7872,7.8038,128453,0
2014-10-14,7.7955,7.82,7.7955,7.8038,174399,0
2014-10-15,7.7709,7.8119,7.7137,7.7792,134832,0
2014-10-16,7.7299,7.7955,7.6889,7.7872,69398,0
2014-10-17,7.8038,7.8611,7.7872,7.8119,67987,0
2014-10-20,7.8366,7.8447,7.82,7.8366,50317,0
2014-10-21,7.8366,7.8857,7.8366,7.8694,134302,0
2014-10-22,7.8694,7.894,7.8611,7.8776,44223,0
2014-10-23,7.8857,7.9103,7.8776,7.894,47533,0
2014-10-24,7.9103,7.9346,7.8857,7.894,66164,0
2014-10-27,7.8776,7.9103,7.8776,7.894,92700,0
2014-10-28,7.894,7.9184,7.894,7.9103,95481,0
2014-10-29,7.9103,7.9514,7.902,7.902,125748,0
2014-10-30,7.9103,7.9598,7.9103,7.9514,53047,0
2014-10-31,7.9598,7.9839,7.9265,7.9514,98948,0
2014-11-03,7.9346,7.9755,7.9346,7.9598,103222,0
2014-11-04,7.968,7.9839,7.9514,7.9839,60150,0
2014-11-05,7.9755,7.9755,7.943,7.943,97362,0
2014-11-06,7.9346,7.9514,7.9265,7.9265,35209,0
2014-11-07,7.9184,7.9346,7.9103,7.9184,47974,0
2014-11-10,7.9103,7.9184,7.8694,7.8857,59469,0
2014-11-11,7.8694,7.8776,7.8611,7.8611,76142,0
2014-11-12,7.8611,7.8857,7.853,7.853,137706,0
2014-11-13,7.853,7.8694,7.7955,7.82,50080,0
2014-11-14,7.8119,7.8447,7.8119,7.8447,48433,0
2014-11-17,7.8283,7.8447,7.8038,7.82,89654,0
2014-11-18,7.8366,7.8447,7.7872,7.7955,144274,0
2014-11-19,7.8038,7.8776,7.7872,7.8776,456647,0
2014-11-20,7.8776,7.9184,7.8694,7.8857,91299,0
2014-11-21,7.9184,7.9265,7.8283,7.8611,180701,0
2014-11-24,7.8776,7.8857,7.8283,7.853,112259,0
2014-11-25,7.853,7.894,7.853,7.8611,220562,0
2014-11-26,7.853,7.8857,7.853,7.8857,68512,0
2014-11-28,7.8694,7.902,7.853,7.8694,38791,0
2014-12-01,7.8447,7.8694,7.8119,7.8366,117376,0
2014-12-02,7.7955,7.8366,7.7792,7.8119,236167,0
2014-12-03,7.8119,7.82,7.8119,7.82,99551,0
2014-12-04,7.82,7.8283,7.8119,7.8283,74122,0
2014-12-05,7.7955,7.8283,7.7709,7.8038,176678,0
2014-12-08,7.7709,7.7792,7.6316,7.6889,174532,0
2014-12-09,7.6234,7.6398,7.5576,7.6151,352468,0
2014-12-10,7.6151,7.6151,7.4841,7.5086,254243,0
2014-12-11,7.5086,7.5496,7.5004,7.5332,165643,0
2014-12-12,7.4922,7.4922,7.4512,7.4759,301143,0
2014-12-15,7.4675,7.4922,7.3119,7.32,183629,0
2014-12-16,7.1562,7.2545,7.1152,7.1809,251200,0
2014-12-17,7.1724,7.3641,7.1474,7.3308,257511,0
2014-12-18,7.3892,7.4976,7.3892,7.4393,250695,0
2014-12-19,7.4393,7.531,7.4393,7.506,214403,0
2014-12-22,7.506,7.5643,7.506,7.5478,459972,0
2014-12-23,7.531,7.5812,7.5143,7.5727,255944,0
2014-12-24,7.5561,7.6143,7.5561,7.5895,58905,0
2014-12-26,7.5812,7.6229,7.5394,7.6143,112780,0
2014-12-29,7.6143,7.6477,7.5812,7.6143,203030,0
2014-12-30,7.6143,7.6143,7.5561,7.5976,222616,0
2014-12-31,7.5812,7.5976,7.531,7.5812,214042,0
2015-01-02,7.5727,7.5895,7.5561,7.5561,95816,0
2015-01-05,7.5643,7.6061,7.531,7.5478,211718,0
2015-01-06,7.5478,7.5727,7.506,7.5561,271260,0
2015-01-07,7.5727,7.6229,7.5561,7.6143,188359,0
2015-01-08,7.631,7.7145,7.631,7.6811,106576,0
2015-01-09,7.6727,7.6727,7.6143,7.6477,122807,0
2015-01-12,7.6229,7.6562,7.5895,7.6229,218726,0
2015-01-13,7.6562,7.6562,7.6061,7.6143,97425,0
2015-01-14,7.5812,7.6143,7.5561,7.5812,50903,0
2015-01-15,7.6143,7.6143,7.5561,7.5812,112516,0
2015-01-16,7.5812,7.6229,7.5727,7.6061,62101,0
2015-01-20,7.6394,7.6394,7.5561,7.5812,92274,0
2015-01-21,7.5976,7.631,7.5812,7.6061,83508,0
2015-01-22,7.631,7.631,7.5976,7.631,170879,0
2015-01-23,7.6394,7.6895,7.6143,7.631,119509,0
2015-01-26,7.6143,7.6394,7.6143,7.6229,127342,0
2015-01-27,7.6143,7.6477,7.6143,7.6394,109774,0
2015-01-28,7.631,7.6394,7.5976,7.631,83338,0
2015-01-29,7.5895,7.6562,7.5895,7.6562,75194,0
2015-01-30,7.6143,7.6394,7.6061,7.6061,91330,0
2015-02-02,7.631,7.6562,7.6061,7.6562,124004,0
2015-02-03,7.6562,7.7145,7.6562,7.6978,136636,0
2015-02-04,7.6727,7.7145,7.5561,7.6895,85074,0
2015-02-05,7.7063,7.7311,7.6978,7.7063,104901,0
2015-02-06,7.7063,7.7063,7.6477,7.6727,117064,0
2015-02-09,7.6562,7.6811,7.6562,7.6562,64654,0
2015-02-10,7.6562,7.6811,7.6562,7.6644,69267,0
2015-02-11,7.6644,7.6644,7.6229,7.631,82702,0
2015-02-12,7.631,7.6895,7.631,7.6644,150826,0
2015-02-13,7.6811,7.6895,7.6644,7.6811,206094,0
2015-02-17,7.6895,7.7063,7.631,7.6978,178630,0
2015-02-18,7.6811,7.7227,7.6644,7.7145,63805,0
2015-02-19,7.7145,7.7478,7.6811,7.7063,188242,0
2015-02-20,7.6895,7.7227,7.6895,7.7227,81503,0
2015-02-23,7.6895,7.7145,7.6811,7.6895,93599,0
2015-02-24,7.6895,7.7311,7.6811,7.7227,61339,0
2015-02-25,7.7311,7.781,7.7145,7.7478,113743,0
2015-02-26,7.7645,7.8228,7.7478,7.7645,130896,0
2015-02-27,7.7729,7.7979,7.7396,7.7979,76612,0
2015-03-02,7.8062,7.8395,7.7979,7.8145,114749,0
2015-03-03,7.8228,7.8395,7.8062,7.8062,38848,0
2015-03-04,7.8145,7.8228,7.7729,7.7979,121943,0
2015-03-05,7.8228,7.8228,7.7562,7.8145,291005,0
2015-03-06,7.8145,7.8228,7.7562,7.7896,181534,0
2015-03-09,7.8145,7.8646,7.8145,7.8312,72422,0
2015-03-10,7.781,7.8312,7.7645,7.7645,110191,0
2015-03-11,7.781,7.7979,7.7562,7.7645,113429,0
2015-03-12,7.7729,7.7979,7.7311,7.7396,61391,0
2015-03-13,7.7311,7.7311,7.6562,7.6562,76739,0
2015-03-16,7.6895,7.7063,7.6727,7.6895,196163,0
2015-03-17,7.6644,7.6811,7.631,7.631,98681,0
2015-03-18,7.631,7.7396,7.631,7.7311,50239,0
2015-03-19,7.7227,7.7562,7.631,7.6811,99639,0
2015-03-20,7.7145,7.8062,7.7063,7.7896,92447,0
2015-03-23,7.7896,7.8062,7.6978,7.7896,19065,0
2015-03-24,7.8145,7.8481,7.8062,7.8062,38489,0
2015-03-25,7.8228,7.8731,7.8228,7.8731,105875,0
2015-03-26,7.8813,7.8813,7.8062,7.8395,70433,0
2015-03-27,7.8733,7.912,7.8733,7.882,167636,0
2015-03-30,7.8904,7.9073,7.8733,7.882,78430,0
2015-03-31,7.8649,7.8733,7.8395,7.8482,105118,0
2015-04-01,7.8395,7.882,7.8227,7.8482,120008,0
2015-04-02,7.8988,7.9073,7.8649,7.882,114220,0
2015-04-06,7.8904,7.9412,7.8904,7.9326,28113,0
2015-04-07,7.9497,7.9581,7.9241,7.9326,78913,0
2015-04-08,8.0006,8.0172,7.9836,8.0172,40987,0
2015-04-09,8.0343,8.0513,8.0089,8.0513,106914,0
2015-04-10,8.0597,8.1021,8.0343,8.0937,86935,0
2015-04-13,8.1021,8.1274,8.0766,8.0851,36380,0
2015-04-14,8.0937,8.1106,8.0851,8.0851,47010,0
2015-04-15,8.1106,8.2118,8.0851,8.1783,238382,0
2015-04-16,8.1871,8.1871,8.0682,8.0937,78086,0
2015-04-17,8.0937,8.1189,8.0258,8.0343,96621,0
2015-04-20,8.0597,8.0937,8.0343,8.0513,115164,0
2015-04-21,8.0851,8.1274,8.0682,8.1189,76155,0
2015-04-22,8.1444,8.1444,8.0937,8.1189,50835,0
2015-04-23,8.1274,8.1698,8.1274,8.1612,70871,0
2015-04-24,8.1783,8.2378,8.1612,8.2205,30433,0
2015-04-27,8.2205,8.28,8.2118,8.2542,41932,0
2015-04-28,8.2463,8.2626,8.2034,8.2205,38388,0
2015-04-29,8.2034,8.2205,8.1871,8.1871,47837,0
2015-04-30,8.2118,8.2118,8.1274,8.1274,68511,0
2015-05-01,8.1698,8.1698,8.1189,8.1189,69571,0
2015-05-04,8.1529,8.1698,8.1189,8.1189,60122,0
2015-05-05,8.1189,8.1189,8.0513,8.0682,57643,0
2015-05-06,8.0682,8.1021,7.992,8.0089,103024,0
2015-05-07,8.0172,8.0343,7.975,8.0258,66923,0
2015-05-08,8.0682,8.1021,8.0682,8.0937,73824,0
2015-05-11,8.1021,8.136,8.0766,8.1021,49491,0
2015-05-12,8.0937,8.1021,8.0597,8.0597,39975,0
2015-05-13,8.0937,8.0937,8.0343,8.0513,28349,0
2015-05-14,8.0597,8.136,8.0513,8.0937,45830,0
2015-05-15,8.0851,8.1189,8.0766,8.1106,28770,0
2015-05-18,8.1274,8.1274,8.0343,8.0513,43461,0
2015-05-19,8.0766,8.1274,8.0513,8.0513,78194,0
2015-05-20,8.0766,8.0851,8.0513,8.0597,59768,0
2015-05-21,8.0766,8.0851,8.0343,8.0682,57643,0
2015-05-22,8.0427,8.1021,8.0427,8.0682,66972,0
2015-05-26,8.0597,8.0937,8.0513,8.0851,66087,0
2015-05-27,8.0937,8.1189,8.0682,8.1189,39924,0
2015-05-28,8.1021,8.136,8.0937,8.1106,71115,0
2015-05-29,8.0937,8.1274,8.0258,8.0343,111504,0
2015-06-01,8.0513,8.1021,8.0343,8.0851,46339,0
2015-06-02,8.1021,8.1021,8.0597,8.0851,97702,0
2015-06-03,8.1021,8.1021,8.0006,8.0343,91069,0
2015-06-04,8.0427,8.0513,7.992,8.0172,206942,0
2015-06-05,8.0006,8.0258,7.9326,7.9581,99693,0
2015-06-08,7.9326,7.9326,7.8058,7.8142,124143,0
2015-06-09,7.8395,7.8395,7.755,7.7972,129552,0
2015-06-10,7.8227,7.8733,7.8142,7.8142,71258,0
2015-06-11,7.8311,7.8566,7.8058,7.8311,100479,0
2015-06-12,7.8395,7.8395,7.7889,7.7972,126861,0
2015-06-15,7.7889,7.8566,7.7889,7.8058,83509,0
2015-06-16,7.7972,7.8482,7.7972,7.8058,45005,0
2015-06-17,7.8142,7.8311,7.738,7.7889,123077,0
2015-06-18,7.8058,7.8227,7.738,7.755,56696,0
2015-06-19,7.7802,7.8227,7.7634,7.7802,106661,0
2015-06-22,7.7889,7.8058,7.7802,7.7802,52679,0
2015-06-23,7.8058,7.8733,7.7889,7.8566,92497,0
2015-06-24,7.8649,7.8988,7.8566,7.8733,70871,0
2015-06-25,7.8733,7.9073,7.8311,7.8311,115992,0
2015-06-26,7.8485,7.8485,7.7452,7.7624,35015,0
2015-06-29,7.7108,7.7452,7.685,7.702,92250,0
2015-06-30,7.7108,7.7967,7.702,7.7452,54977,0
2015-07-01,7.7882,7.7882,7.728,7.728,77244,0
2015-07-02,7.7364,7.7709,7.702,7.7624,68868,0
2015-07-06,7.7195,7.7709,7.7195,7.7452,74219,0
2015-07-07,7.7709,7.7709,7.6678,7.6678,288848,0
2015-07-08,7.6421,7.6678,7.6163,7.6163,176822,0
2015-07-09,7.6335,7.6936,7.6335,7.6678,311184,0
2015-07-10,7.7195,7.7624,7.685,7.7108,179266,0
2015-07-13,7.7195,7.7364,7.702,7.7108,139363,0
2015-07-14,7.7364,7.7364,7.6936,7.7195,123699,0
2015-07-15,7.7364,7.7537,7.685,7.7195,148017,0
2015-07-16,7.7108,7.7537,7.702,7.7537,71311,0
2015-07-17,7.7624,7.7709,7.7195,7.7624,39088,0
2015-07-20,7.7624,7.7709,7.6678,7.6764,156116,0
2015-07-21,7.6592,7.6678,7.6335,7.6592,47695,0
2015-07-22,7.6421,7.6678,7.6076,7.6421,80036,0
2015-07-23,7.6505,7.6505,7.599,7.6335,52465,0
2015-07-24,7.6335,7.6335,7.5389,7.5817,73987,0
2015-07-27,7.5216,7.5389,7.4959,7.5216,71311,0
2015-07-28,7.5216,7.5389,7.5045,7.5216,44673,0
2015-07-29,7.5302,7.5561,7.5302,7.5389,15355,0
2015-07-30,7.5389,7.5817,7.5216,7.5475,75033,0
2015-07-31,7.5732,7.6505,7.5646,7.6335,226147,0
2015-08-03,7.6335,7.6764,7.6163,7.6678,121665,0
2015-08-04,7.6678,7.685,7.6592,7.6592,22333,0
2015-08-05,7.6592,7.685,7.5302,7.6421,159838,0
2015-08-06,7.599,7.6505,7.599,7.6163,42234,0
2015-08-07,7.6076,7.6421,7.6076,7.6163,42693,0
2015-08-10,7.6163,7.6335,7.5904,7.5904,75731,0
2015-08-11,7.5646,7.6076,7.5561,7.5732,111269,0
2015-08-12,7.5817,7.599,7.5389,7.5646,95856,0
2015-08-13,7.5732,7.5732,7.5302,7.5302,104814,0
2015-08-14,7.5389,7.5646,7.5302,7.5389,61888,0
2015-08-17,7.5302,7.5475,7.5216,7.5389,59910,0
2015-08-18,7.5389,7.5389,7.5045,7.5216,152277,0
2015-08-19,7.5131,7.5302,7.4872,7.4959,65494,0
2015-08-20,7.4788,7.4788,7.4529,7.4529,45601,0
2015-08-21,7.4443,7.4614,7.2981,7.2981,97718,0
2015-08-24,7.195,7.2121,7.0147,7.0317,241893,0
2015-08-25,7.1778,7.195,7.1262,7.1434,225332,0
2015-08-26,7.2379,7.2466,7.1693,7.2207,132384,0
2015-08-27,7.2722,7.2981,7.2638,7.2809,110980,0
2015-08-28,7.2466,7.3412,7.2466,7.3412,76778,0
2015-08-31,7.3497,7.3497,7.2809,7.2809,123076,0
2015-09-01,7.2295,7.2809,7.2295,7.2809,86897,0
2015-09-02,7.3068,7.3584,7.2553,7.2722,69682,0
2015-09-03,7.2897,7.324,7.2809,7.3153,27453,0
2015-09-04,7.2897,7.3326,7.2809,7.324,63982,0
2015-09-08,7.3584,7.384,7.324,7.3497,129592,0
2015-09-09,7.3755,7.384,7.3068,7.324,69566,0
2015-09-10,7.3412,7.384,7.2897,7.3153,73488,0
2015-09-11,7.3326,7.3584,7.2722,7.3153,99580,0
2015-09-14,7.3326,7.3497,7.2722,7.2722,59210,0
2015-09-15,7.3068,7.3326,7.2897,7.324,23965,0
2015-09-16,7.3326,7.427,7.3068,7.3927,67006,0
2015-09-17,7.367,7.4788,7.367,7.4357,42530,0
2015-09-18,7.41,7.4872,7.41,7.4872,27336,0
2015-09-21,7.5302,7.5389,7.4614,7.4614,62353,0
2015-09-22,7.4443,7.4614,7.3927,7.427,93996,0
2015-09-23,7.4443,7.4614,7.4186,7.4357,41994,0
2015-09-24,7.3927,7.3927,7.3326,7.3326,45808,0
2015-09-25,7.3584,7.3927,7.324,7.3326,32457,0
2015-09-28,7.3677,7.3677,7.2103,7.2269,78140,0
2015-09-29,7.2451,7.254,7.1753,7.1839,47943,0
2015-09-30,7.1753,7.2801,7.1753,7.2801,124833,0
2015-10-01,7.2276,7.254,7.1489,7.2189,123918,0
2015-10-02,7.2189,7.254,7.2103,7.254,85818,0
2015-10-05,7.2626,7.3586,7.2626,7.3063,63159,0
2015-10-06,7.3412,7.3938,7.3239,7.385,64991,0
2015-10-07,7.4112,7.5423,7.4025,7.4373,91993,0
2015-10-08,7.4373,7.4987,7.3677,7.4987,99661,0
2015-10-09,7.481,7.5161,7.481,7.5073,27690,0
2015-10-12,7.5248,7.5773,7.5248,7.5511,12917,0
2015-10-13,7.5073,7.5248,7.481,7.4987,9269,0
2015-10-14,7.5248,7.5511,7.49,7.5248,56526,0
2015-10-15,7.5511,7.5947,7.5161,7.5598,71856,0
2015-10-16,7.5773,7.656,7.5773,7.6472,50460,0
2015-10-19,7.621,7.6821,7.621,7.6734,24393,0
2015-10-20,7.6383,7.6909,7.6383,7.6821,54970,0
2015-10-21,7.6821,7.6909,7.6383,7.656,14646,0
2015-10-22,7.6472,7.6909,7.6472,7.6734,25172,0
2015-10-23,7.6646,7.6734,7.6034,7.6295,37531,0
2015-10-26,7.621,7.656,7.621,7.6472,37300,0
2015-10-27,7.621,7.6472,7.621,7.6472,30207,0
2015-10-28,7.6472,7.6472,7.5859,7.5947,77691,0
2015-10-29,7.5947,7.6472,7.5947,7.6383,51375,0
2015-10-30,7.621,7.656,7.5947,7.6383,34898,0
2015-11-02,7.656,7.7082,7.6383,7.6996,46373,0
2015-11-03,7.6996,7.717,7.6734,7.6996,20596,0
2015-11-04,7.7082,7.7434,7.656,7.6996,84733,0
2015-11-05,7.7082,7.7259,7.6734,7.6996,18652,0
2015-11-06,7.656,7.656,7.6034,7.656,93139,0
2015-11-09,7.621,7.6295,7.5687,7.6123,61308,0
2015-11-10,7.6034,7.6295,7.5859,7.6034,51261,0
2015-11-11,7.621,7.621,7.5947,7.6034,35128,0
2015-11-12,7.6123,7.6123,7.5161,7.5161,59727,0
2015-11-13,7.5248,7.5423,7.5248,7.5248,38559,0
2015-11-16,7.5248,7.5511,7.5161,7.5511,58353,0
2015-11-17,7.5423,7.5423,7.4549,7.4636,182959,0
2015-11-18,7.4636,7.5687,7.4636,7.4636,164538,0
2015-11-19,7.4724,7.5598,7.4724,7.5423,102864,0
2015-11-20,7.5773,7.621,7.5335,7.6034,157443,0
2015-11-23,7.6123,7.6383,7.5859,7.6295,98174,0
2015-11-24,7.621,7.6996,7.621,7.6821,240856,0
2015-11-25,7.6734,7.7259,7.6646,7.717,179754,0
2015-11-27,7.6734,7.7346,7.6734,7.6821,138336,0
2015-11-30,7.6996,7.7695,7.6996,7.7434,312371,0
2015-12-01,7.7607,7.822,7.7346,7.7869,228013,0
2015-12-02,7.8046,7.8046,7.7082,7.7082,44241,0
2015-12-03,7.7346,7.7434,7.6295,7.6646,57969,0
2015-12-04,7.6472,7.6821,7.6295,7.656,35013,0
2015-12-07,7.6295,7.6295,7.5773,7.6295,47256,0
2015-12-08,7.6295,7.656,7.5598,7.5773,67759,0
2015-12-09,7.5859,7.6734,7.5511,7.5687,60985,0
2015-12-10,7.5947,7.6034,7.5687,7.5687,68422,0
2015-12-11,7.5511,7.5687,7.3677,7.3763,89362,0
2015-12-14,7.4199,7.4199,7.2626,7.3586,58806,0
2015-12-15,7.3938,7.4724,7.3677,7.4286,74946,0
2015-12-16,7.4666,7.547,7.4578,7.5292,72776,0
2015-12-17,7.5114,7.6185,7.5114,7.6006,124617,0
2015-12-18,7.6006,7.6542,7.5828,7.6542,65947,0
2015-12-21,7.6542,7.7166,7.6006,7.6185,94386,0
2015-12-22,7.663,7.7166,7.6362,7.6542,80415,0
2015-12-23,7.7078,7.7524,7.6542,7.6721,127528,0
2015-12-24,7.7078,7.7212,7.6542,7.6542,41461,0
2015-12-28,7.663,7.663,7.6095,7.663,78975,0
2015-12-29,7.6989,7.7346,7.6549,7.663,70511,0
2015-12-30,7.681,7.7078,7.6453,7.6453,82804,0
2015-12-31,7.6185,7.7703,7.6185,7.6542,93061,0
2016-01-04,7.6185,7.6408,7.5828,7.6275,67599,0
2016-01-05,7.6542,7.6989,7.6185,7.6721,22035,0
2016-01-06,7.6542,7.6989,7.6362,7.663,13022,0
2016-01-07,7.5739,7.6275,7.5648,7.5648,23345,0
2016-01-08,7.6185,7.6246,7.5203,7.5203,43510,0
2016-01-11,7.5381,7.5739,7.4934,7.4934,16751,0
2016-01-12,7.5114,7.5203,7.3684,7.4042,78363,0
2016-01-13,7.4578,7.4578,7.2255,7.297,30497,0
2016-01-14,7.3238,7.3773,7.2612,7.3684,87803,0
2016-01-15,7.3238,7.3505,7.2077,7.2255,118236,0
2016-01-19,7.3238,7.3594,7.2344,7.2434,47137,0
2016-01-20,7.181,7.181,6.9575,7.029,80674,0
2016-01-21,7.0558,7.181,7.0558,7.1539,37048,0
2016-01-22,7.2344,7.3058,7.2344,7.3058,16965,0
2016-01-25,7.3147,7.3863,7.2612,7.2701,39842,0
2016-01-26,7.3147,7.3757,7.2612,7.3594,98789,0
2016-01-27,7.3505,7.3773,7.2791,7.3327,33320,0
2016-01-28,7.3684,7.413,7.3327,7.4042,46503,0
2016-01-29,7.4309,7.4756,7.3863,7.4756,111481,0
2016-02-01,7.44,7.44,7.3594,7.4309,45568,0
2016-02-02,7.3505,7.413,7.2612,7.3684,66353,0
2016-02-03,7.3863,7.4578,7.3684,7.4487,32596,0
2016-02-04,7.4487,7.4756,7.3773,7.4128,44657,0
2016-02-05,7.422,7.4487,7.3951,7.4042,24904,0
2016-02-08,7.2523,7.3416,7.2523,7.297,53912,0
2016-02-09,7.2166,7.297,7.2166,7.2523,60337,0
2016-02-10,7.2523,7.3147,7.2523,7.288,26296,0
2016-02-11,7.2255,7.2791,7.1453,7.2166,77539,0
2016-02-12,7.2612,7.2612,7.1986,7.2344,40410,0
2016-02-16,7.2344,7.2344,7.202,7.2077,19671,0
2016-02-17,7.2701,7.3147,7.2344,7.3058,61265,0
2016-02-18,7.3327,7.3594,7.297,7.3594,38966,0
2016-02-19,7.3505,7.3863,7.3416,7.3844,9729,0
2016-02-22,7.4309,7.4309,7.3863,7.4309,34321,0
2016-02-23,7.4309,7.44,7.3952,7.4309,53279,0
2016-02-24,7.422,7.4487,7.3773,7.4487,24988,0
2016-02-25,7.4309,7.4934,7.4309,7.4934,45760,0
2016-02-26,7.5024,7.5381,7.4666,7.5381,50268,0
2016-02-29,7.5292,7.5917,7.5292,7.5648,44651,0
2016-03-01,7.5917,7.681,7.5917,7.6807,51893,0
2016-03-02,7.6989,7.6989,7.6453,7.681,30125,0
2016-03-03,7.681,7.7614,7.681,7.7346,56719,0
2016-03-04,7.7524,7.815,7.7346,7.815,46604,0
2016-03-07,7.806,7.8418,7.7882,7.8418,87239,0
2016-03-08,7.8595,7.8595,7.7971,7.8243,36779,0
2016-03-09,7.8685,7.8953,7.8508,7.8864,54420,0
2016-03-10,7.8685,7.931,7.8418,7.8418,30732,0
2016-03-11,7.8776,7.931,7.8776,7.9131,20829,0
2016-03-14,7.9131,7.9131,7.8953,7.8953,24815,0
2016-03-15,7.8953,7.8953,7.806,7.806,57479,0
2016-03-16,7.8239,7.9131,7.815,7.9042,30944,0
2016-03-17,7.8953,8.0384,7.8953,8.0114,45633,0
2016-03-18,8.0384,8.1775,8.0384,8.0919,59044,0
2016-03-21,8.1098,8.1901,8.1098,8.1812,34777,0
2016-03-22,8.1722,8.1901,8.1366,8.1901,35019,0
2016-03-23,8.2079,8.2079,8.092,8.1185,52291,0
2016-03-24,8.1006,8.1006,8.0026,8.0026,42065,0
2016-03-28,8.0026,8.0471,7.9936,8.0114,28217,0
2016-03-29,8.0477,8.0477,8.0024,8.0388,38633,0
2016-03-30,8.0933,8.1568,8.0296,8.0569,78311,0
2016-03-31,8.075,8.1114,7.9662,7.9751,135008,0
2016-04-01,7.9662,8.0114,7.9662,8.0024,23780,0
2016-04-04,8.0024,8.0114,7.9479,7.9479,57702,0
2016-04-05,7.9479,7.9933,7.9298,7.9479,23378,0
2016-04-06,7.9751,8.0024,7.9568,7.9842,84593,0
2016-04-07,7.9842,8.0024,7.9025,7.9298,37108,0
2016-04-08,7.9933,8.0206,7.9933,8.0024,23754,0
2016-04-11,8.0024,8.075,8.0024,8.0388,55788,0
2016-04-12,8.0477,8.075,8.0206,8.067,35921,0
2016-04-13,8.1023,8.1114,8.0299,8.075,53548,0
2016-04-14,8.1114,8.1295,8.0933,8.1295,32295,0
2016-04-15,8.1477,8.1477,8.075,8.1387,61881,0
2016-04-18,8.1568,8.175,8.1204,8.175,85549,0
2016-04-19,8.175,8.2204,8.1478,8.2022,53740,0
2016-04-20,8.2295,8.2295,8.184,8.2022,51010,0
2016-04-21,8.2113,8.2204,8.1921,8.1921,41687,0
2016-04-22,8.2204,8.2204,8.2022,8.2022,44272,0
2016-04-25,8.184,8.2113,8.1659,8.2113,16591,0
2016-04-26,8.2204,8.2295,8.1931,8.2022,27870,0
2016-04-27,8.2204,8.2385,8.175,8.2113,30252,0
2016-04-28,8.2113,8.2204,8.2022,8.2022,37977,0
2016-04-29,8.2022,8.2476,8.2022,8.2112,66832,0
2016-05-02,8.2113,8.2658,8.2113,8.2385,50135,0
2016-05-03,8.2204,8.2385,8.175,8.2295,36038,0
2016-05-04,8.2113,8.2113,8.1204,8.1476,33000,0
2016-05-05,8.175,8.2476,8.1477,8.2295,104727,0
2016-05-06,8.2476,8.2476,8.2113,8.2218,14637,0
2016-05-09,8.2565,8.2658,8.2022,8.2066,27936,0
2016-05-10,8.2749,8.2749,8.2385,8.2385,30325,0
2016-05-11,8.2565,8.2658,8.2022,8.2036,23765,0
2016-05-12,8.2658,8.2658,8.2022,8.2022,23945,0
2016-05-13,8.2204,8.2749,8.2022,8.2022,53566,0
2016-05-16,8.2385,8.2749,8.1931,8.2476,75408,0
2016-05-17,8.2658,8.2749,8.2295,8.2749,84236,0
2016-05-18,8.2565,8.3203,8.2476,8.3203,95349,0
2016-05-19,8.3021,8.3021,8.2476,8.2749,29736,0
2016-05-20,8.293,8.293,8.2385,8.2467,36733,0
2016-05-23,8.2658,8.293,8.2204,8.2476,53221,0
2016-05-24,8.2658,8.3203,8.2476,8.2658,40528,0
2016-05-25,8.2565,8.3203,8.2385,8.2839,71695,0
2016-05-26,8.2839,8.3021,8.184,8.2204,112191,0
2016-05-27,8.2385,8.2839,8.175,8.2113,108664,0
2016-05-31,8.2476,8.2476,8.1931,8.2204,79345,0
2016-06-01,8.2385,8.2658,8.2295,8.2565,44814,0
2016-06-02,8.2565,8.2749,8.2295,8.2565,77769,0
2016-06-03,8.2565,8.3385,8.2385,8.2839,58044,0
2016-06-06,8.3111,8.4383,8.3021,8.4112,65159,0
2016-06-07,8.4475,8.515,8.4383,8.4565,44534,0
2016-06-08,8.511,8.6201,8.511,8.5747,129343,0
2016-06-09,8.5654,8.5654,8.5021,8.5203,46383,0
2016-06-10,8.4928,8.511,8.4293,8.4839,63153,0
2016-06-13,8.4928,8.4928,8.4293,8.4656,49697,0
2016-06-14,8.4565,8.4565,8.3838,8.402,28388,0
2016-06-15,8.4383,8.4565,8.402,8.4112,24877,0
2016-06-16,8.3476,8.3838,8.2658,8.3293,34162,0
2016-06-17,8.3476,8.4112,8.3476,8.3748,21333,0
2016-06-20,8.4202,8.4656,8.3931,8.4475,52873,0
2016-06-21,8.4475,8.4565,8.3931,8.4202,29223,0
2016-06-22,8.4475,8.4565,8.3838,8.3838,24403,0
2016-06-23,8.4565,8.4747,8.3931,8.3931,40281,0
2016-06-24,8.1931,8.302,8.1931,8.2565,129690,0
2016-06-27,8.2565,8.3566,8.2565,8.3021,87092,0
2016-06-28,8.4498,8.4498,8.3852,8.4407,58059,0
2016-06-29,8.5146,8.5279,8.4867,8.5146,94321,0
2016-06-30,8.5607,8.5698,8.4683,8.5513,79815,0
2016-07-01,8.5792,8.6161,8.5513,8.5607,62803,0
2016-07-05,8.5698,8.6069,8.5513,8.5698,60154,0
2016-07-06,8.5792,8.6161,8.5607,8.6161,92263,0
2016-07-07,8.6437,8.6437,8.5977,8.6347,66853,0
2016-07-08,8.6807,8.6899,8.6161,8.6716,124631,0
2016-07-11,8.7084,8.7731,8.6807,8.7731,113350,0
2016-07-12,8.7731,8.7731,8.7177,8.7454,81752,0
2016-07-13,8.7731,8.7731,8.6807,8.7547,85309,0
2016-07-14,8.7363,8.8193,8.7084,8.7639,177545,0
2016-07-15,8.8193,8.8545,8.7489,8.7639,162630,0
2016-07-18,8.8008,8.81,8.7547,8.7731,75318,0
2016-07-19,8.8008,8.8008,8.7363,8.7639,116936,0
2016-07-20,8.7916,8.8193,8.7731,8.7916,72785,0
2016-07-21,8.8285,8.8378,8.7869,8.8008,63577,0
2016-07-22,8.8285,8.8285,8.7641,8.8193,56022,0
2016-07-25,8.8008,8.8193,8.7268,8.764,60311,0
2016-07-26,8.7639,8.7823,8.7547,8.7639,66647,0
2016-07-27,8.81,8.81,8.7639,8.8008,49445,0
2016-07-28,8.8193,8.8285,8.7639,8.8285,133949,0
2016-07-29,8.8378,8.8654,8.7823,8.8563,201045,0
2016-08-01,8.8285,8.8753,8.8285,8.8563,144109,0
2016-08-02,8.8747,8.8747,8.8193,8.8469,57425,0
2016-08-03,8.8563,8.8563,8.8285,8.8285,29024,0
2016-08-04,8.8469,8.8563,8.81,8.8286,100530,0
2016-08-05,8.8654,8.8838,8.8469,8.8747,41024,0
2016-08-08,8.9025,8.9205,8.8747,8.9025,46618,0
2016-08-09,8.9392,8.9486,8.9025,8.9299,50299,0
2016-08-10,8.9486,8.9674,8.9299,8.958,60017,0
2016-08-11,9.0039,9.0134,8.958,8.958,72071,0
2016-08-12,9.0039,9.0227,8.9617,9.0134,55625,0
2016-08-15,9.05,9.0877,9.0424,9.0687,34467,0
2016-08-16,9.0227,9.0781,9.0227,9.0594,36540,0
2016-08-17,9.0687,9.0781,9.0322,9.0594,30689,0
2016-08-18,9.0322,9.0973,9.0322,9.0877,45173,0
2016-08-19,9.0781,9.0964,9.0621,9.0964,32696,0
2016-08-22,9.0877,9.1241,9.0781,9.105,33467,0
2016-08-23,9.1241,9.1241,9.05,9.0781,90989,0
2016-08-24,9.105,9.1145,9.0594,9.0594,21228,0
2016-08-25,9.0781,9.1241,9.0227,9.05,113523,0
2016-08-26,9.0781,9.0964,9.05,9.05,61235,0
2016-08-29,9.0781,9.1145,9.0687,9.1145,22420,0
2016-08-30,9.1336,9.1336,9.0594,9.0687,26169,0
2016-08-31,9.0964,9.1145,9.0594,9.0877,103940,0
2016-09-01,9.105,9.105,9.0322,9.0781,69718,0
2016-09-02,9.0964,9.1145,9.0687,9.0964,118928,0
2016-09-06,9.0877,9.1604,9.0404,9.1241,148691,0
2016-09-07,9.1432,9.2073,9.1432,9.1795,57359,0
2016-09-08,9.1518,9.2159,9.1518,9.2073,103551,0
2016-09-09,9.1892,9.1892,9.0134,9.0404,43095,0
2016-09-12,9.0322,9.0781,8.9486,9.0404,67945,0
2016-09-13,9.0322,9.0322,8.8932,8.9121,48625,0
2016-09-14,8.9392,8.9946,8.8747,8.9299,74289,0
2016-09-15,8.9392,8.9392,8.8838,8.9205,47939,0
2016-09-16,8.9299,8.9299,8.8193,8.8838,42785,0
2016-09-19,8.9025,8.9299,8.8632,8.9121,38185,0
2016-09-20,8.9025,8.9317,8.8932,8.9299,43101,0
2016-09-21,8.8932,9.0227,8.8932,8.9852,81905,0
2016-09-22,9.0404,9.0594,9.0349,9.0594,38107,0
2016-09-23,9.0781,9.0964,9.0134,9.0227,95099,0
2016-09-26,9.0039,9.0322,8.9299,8.989,108311,0
2016-09-27,9.0134,9.0331,8.9674,9.0039,83403,0
2016-09-28,9.0509,9.0509,8.9946,9.0509,81842,0
2016-09-29,9.0414,9.0414,8.9666,8.9946,88200,0
2016-09-30,9.0414,9.0887,9.0134,9.0509,39353,0
2016-10-03,9.0414,9.0602,9.0322,9.0414,67589,0
2016-10-04,9.0134,9.0414,8.9758,8.9852,31272,0
2016-10-05,8.9852,9.0044,8.9758,8.9852,38595,0
2016-10-06,8.9758,8.9758,8.9383,8.957,12587,0
2016-10-07,8.9758,9.0414,8.957,8.9852,280318,0
2016-10-10,9.079,9.0973,8.9852,9.0039,88727,0
2016-10-11,8.9852,9.0134,8.9101,8.9289,110072,0
2016-10-12,8.9101,8.957,8.8914,8.9477,65127,0
2016-10-13,8.9101,8.9195,8.8445,8.8634,62550,0
2016-10-14,8.9008,8.9008,8.8164,8.8257,97845,0
2016-10-17,8.8164,8.8164,8.7226,8.7413,86150,0
2016-10-18,8.7695,8.8164,8.7319,8.7695,105597,0
2016-10-19,8.7601,8.807,8.7413,8.7789,71916,0
2016-10-20,8.7882,8.7882,8.7226,8.7319,61600,0
2016-10-21,8.7413,8.7882,8.7413,8.7508,42628,0
2016-10-24,8.7977,8.7977,8.7695,8.7695,39428,0
2016-10-25,8.7977,8.8445,8.7695,8.8257,37224,0
2016-10-26,8.8257,8.8539,8.7882,8.8116,83349,0
2016-10-27,8.807,8.807,8.7226,8.7601,64841,0
2016-10-28,8.7882,8.7882,8.7319,8.7319,49442,0
2016-10-31,8.7319,8.761,8.7226,8.7413,52050,0
2016-11-01,8.7601,8.7623,8.6944,8.6944,28483,0
2016-11-02,8.7226,8.7226,8.6673,8.7039,62237,0
2016-11-03,8.7226,8.7319,8.6851,8.7038,80360,0
2016-11-04,8.7133,8.7133,8.657,8.6757,60355,0
2016-11-07,8.7319,8.7601,8.61,8.7226,43163,0
2016-11-08,8.7226,8.7789,8.6851,8.7226,44933,0
2016-11-09,8.6194,8.6476,8.5444,8.6006,83776,0
2016-11-10,8.5913,8.5913,8.3662,8.4506,159184,0
2016-11-11,8.3475,8.4506,8.3194,8.3568,103850,0
2016-11-14,8.3194,8.3194,8.1973,8.2724,68307,0
2016-11-15,8.2537,8.421,8.2537,8.3849,114399,0
2016-11-16,8.3568,8.4413,8.3475,8.4037,79200,0
2016-11-17,8.3756,8.5068,8.3756,8.46,58990,0
2016-11-18,8.4975,8.4975,8.4225,8.4319,44211,0
2016-11-21,8.4506,8.5444,8.4506,8.5443,72416,0
2016-11-22,8.5819,8.61,8.5518,8.5913,121119,0
2016-11-23,8.5444,8.6006,8.5068,8.5632,61538,0
2016-11-25,8.5351,8.5596,8.5256,8.5351,12367,0
2016-11-28,8.5162,8.61,8.5162,8.5725,39662,0
2016-11-29,8.5538,8.5819,8.5351,8.5444,51334,0
2016-11-30,8.5538,8.6194,8.5444,8.5632,151859,0
2016-12-01,8.5351,8.5538,8.4414,8.4694,26178,0
2016-12-02,8.4787,8.5256,8.4037,8.4788,49778,0
2016-12-05,8.4506,8.4975,8.2256,8.4413,97902,0
2016-12-06,8.4131,8.5819,8.4131,8.5819,25877,0
2016-12-07,8.6194,8.7133,8.5819,8.7038,55142,0
2016-12-08,8.657,8.7133,8.6288,8.6944,46170,0
2016-12-09,8.657,8.6944,8.6194,8.6288,47476,0
2016-12-12,8.5913,8.6663,8.5819,8.6663,54774,0
2016-12-13,8.6757,8.7226,8.6194,8.6944,117803,0
2016-12-14,8.7226,8.7226,8.657,8.6944,65012,0
2016-12-15,8.6663,8.6757,8.6382,8.6757,58215,0
2016-12-16,8.7133,8.7133,8.6382,8.6663,122669,0
2016-12-19,8.6663,8.6663,8.6006,8.6006,193263,0
2016-12-20,8.6006,8.61,8.5351,8.5819,71366,0
2016-12-21,8.6058,8.6338,8.5676,8.6154,99896,0
2016-12-22,8.6346,8.6346,8.5962,8.6154,88482,0
2016-12-23,8.6058,8.6346,8.5962,8.6058,44984,0
2016-12-27,8.6058,8.644,8.6058,8.6346,53980,0
2016-12-28,8.644,8.6823,8.6346,8.6823,44085,0
2016-12-29,8.6727,8.711,8.6346,8.6632,119787,0
2016-12-30,8.6823,8.7301,8.6727,8.7014,93122,0
2017-01-03,8.7205,8.7683,8.711,8.7205,37108,0
2017-01-04,8.7014,8.7723,8.7014,8.7588,67685,0
2017-01-05,8.7493,8.8352,8.7493,8.8066,86547,0
2017-01-06,8.8066,8.8353,8.7875,8.8353,28445,0
2017-01-09,8.8353,9.0648,8.6249,8.8544,119020,0
2017-01-10,8.8257,8.8736,8.8257,8.8544,42777,0
2017-01-11,8.864,8.8927,8.8257,8.8831,42592,0
2017-01-12,8.8353,8.8736,8.8353,8.8353,104396,0
2017-01-13,8.8544,8.95,8.8449,8.95,44647,0
2017-01-17,8.9118,8.9691,8.9023,8.9405,134897,0
2017-01-18,8.9405,8.95,8.9214,8.9309,59506,0
2017-01-19,8.9214,8.9501,8.9023,8.9309,29732,0
2017-01-20,8.9309,8.9405,8.8522,8.9023,49267,0
2017-01-23,8.9023,8.9691,8.9023,8.95,31796,0
2017-01-24,8.9405,8.9882,8.9118,8.9405,55937,0
2017-01-25,8.9597,8.9691,8.8927,8.9405,43316,0
2017-01-26,8.9788,8.9788,8.9118,8.9214,41811,0
2017-01-27,8.9405,8.9405,8.9118,8.9405,29000,0
2017-01-30,8.9118,8.9127,8.864,8.9023,49614,0
2017-01-31,8.8736,8.9214,8.864,8.9214,15988,0
2017-02-01,8.9214,8.9405,8.8736,8.9405,58603,0
2017-02-02,8.9309,8.9978,8.9118,8.9978,111009,0
2017-02-03,8.9978,9.0648,8.9405,9.0361,38449,0
2017-02-06,9.0266,9.0551,9.0266,9.0266,70106,0
2017-02-07,9.0266,9.0479,8.9978,8.9978,68522,0
2017-02-08,9.0266,9.0266,8.9883,9.0266,41652,0
2017-02-09,9.0074,9.027,8.9788,9.0266,47501,0
2017-02-10,8.9978,9.0266,8.9978,9.017,99000,0
2017-02-13,9.0074,9.0552,8.9978,9.0266,90837,0
2017-02-14,9.017,9.0744,9.017,9.0552,121645,0
2017-02-15,9.0361,9.0457,8.9978,9.0457,42662,0
2017-02-16,9.017,9.0361,8.9883,8.9978,45815,0
2017-02-17,8.9405,8.9978,8.9405,8.9883,43313,0
2017-02-21,8.9883,9.0266,8.9788,9.0266,86063,0
2017-02-22,9.0457,9.0839,9.0215,9.0839,40205,0
2017-02-23,9.0934,9.1317,9.0839,9.1031,61959,0
2017-02-24,9.0839,9.1222,9.0552,9.1125,62521,0
2017-02-27,9.1125,9.1317,9.0839,9.1222,65046,0
2017-02-28,9.1125,9.1317,9.1031,9.1222,47685,0
2017-03-01,9.1317,9.1317,9.0744,9.1031,94479,0
2017-03-02,9.0934,9.1222,9.0266,9.0266,63624,0
2017-03-03,9.0457,9.0744,9.0074,9.0552,111843,0
2017-03-06,9.0361,9.0648,9.017,9.0648,101684,0
2017-03-07,9.0552,9.0744,9.017,9.0744,54137,0
2017-03-08,9.0457,9.0457,8.9978,9.017,69800,0
2017-03-09,8.9883,8.9931,8.8736,8.8927,80344,0
2017-03-10,8.9023,8.9405,8.8257,8.8927,132264,0
2017-03-13,8.9214,8.9214,8.864,8.9023,32240,0
2017-03-14,8.8831,8.8831,8.8544,8.864,47943,0
2017-03-15,8.864,8.969,8.8257,8.969,62306,0
2017-03-16,8.9788,8.9788,8.8927,8.9309,105857,0
2017-03-17,8.9309,8.9978,8.9309,8.9978,66825,0
2017-03-20,9.017,9.0744,8.9883,9.0744,52856,0
2017-03-21,9.1222,9.1222,8.9978,9.0457,49683,0
2017-03-22,9.0457,9.0744,8.9883,9.0266,23135,0
2017-03-23,9.0361,9.0744,9.0266,9.0648,61900,0
2017-03-24,9.0744,9.0744,9.0361,9.0552,76342,0
2017-03-27,8.9978,9.0602,8.8544,9.0361,102604,0
2017-03-28,9.017,9.0552,9.017,9.0361,82681,0
2017-03-29,9.0459,9.1042,9.0361,9.1042,54706,0
2017-03-30,9.1138,9.1138,9.0653,9.1138,208395,0
2017-03-31,9.1042,9.1042,9.0653,9.075,136409,0
2017-04-03,9.0653,9.1042,9.0653,9.1042,55931,0
2017-04-04,9.0653,9.0847,9.0459,9.0653,60667,0
2017-04-05,9.075,9.0944,9.0653,9.0944,50571,0
2017-04-06,9.2304,9.2304,9.075,9.1236,223859,0
2017-04-07,9.143,9.2115,9.1236,9.1721,194685,0
2017-04-10,9.1915,9.2596,9.1721,9.2596,145299,0
2017-04-11,9.2693,9.2985,9.2304,9.2985,84545,0
2017-04-12,9.2887,9.3179,9.2498,9.2887,99164,0
2017-04-13,9.2985,9.3758,9.2985,9.347,89401,0
2017-04-17,9.3856,9.4054,9.3664,9.4054,129145,0
2017-04-18,9.3955,9.4734,9.3778,9.4636,158899,0
2017-04-19,9.4636,9.527,9.4251,9.4537,132634,0
2017-04-20,9.4636,9.4833,9.3817,9.4152,79315,0
2017-04-21,9.435,9.4438,9.3567,9.4438,59733,0
2017-04-24,9.4833,9.4932,9.435,9.4932,85730,0
2017-04-25,9.4833,9.4833,9.4054,9.4833,116692,0
2017-04-26,9.4833,9.502,9.4054,9.4636,100614,0
2017-04-27,9.4734,9.4734,9.3955,9.435,96904,0
2017-04-28,9.435,9.4932,9.4054,9.4833,56975,0
2017-05-01,9.4833,9.57,9.4784,9.532,55478,0
2017-05-02,9.551,9.58,9.502,9.541,92184,0
2017-05-03,9.551,9.57,9.4438,9.4734,89057,0
2017-05-04,9.4636,9.4724,9.3955,9.4537,70999,0
2017-05-05,9.4636,9.4636,9.4251,9.4537,52066,0
2017-05-08,9.4438,9.4636,9.3955,9.4152,88195,0
2017-05-09,9.4251,9.4636,9.4251,9.4636,81108,0
2017-05-10,9.4734,9.512,9.4251,9.512,198587,0
2017-05-11,9.502,9.532,9.4685,9.512,139642,0
2017-05-12,9.522,9.57,9.512,9.57,88908,0
2017-05-15,9.58,9.61,9.57,9.6,54485,0
2017-05-16,9.59,9.61,9.58,9.58,34600,0
2017-05-17,9.561,9.61,9.541,9.58,57643,0
2017-05-18,9.4636,9.522,9.4054,9.502,94530,0
2017-05-19,9.512,9.59,9.512,9.59,64701,0
2017-05-22,9.6,9.629,9.592,9.6,135763,0
2017-05-23,9.668,9.668,9.57,9.61,75350,0
2017-05-24,9.638,9.687,9.61,9.687,414836,0
2017-05-25,9.716,9.852,9.696,9.756,144240,0
2017-05-26,9.746,9.756,9.736,9.736,65256,0
2017-05-30,9.774,9.774,9.696,9.726,50388,0
2017-05-31,9.726,9.764,9.678,9.736,126223,0
2017-06-01,9.746,9.764,9.716,9.764,78851,0
2017-06-02,9.764,9.794,9.726,9.784,55046,0
2017-06-05,9.726,9.804,9.726,9.746,107245,0
2017-06-06,9.736,9.814,9.736,9.764,29929,0
2017-06-07,9.784,9.832,9.765,9.794,39828,0
2017-06-08,9.784,9.814,9.764,9.814,188550,0
2017-06-09,9.824,9.831,9.794,9.824,105517,0
2017-06-12,9.814,9.824,9.784,9.824,165477,0
2017-06-13,9.804,9.814,9.736,9.814,78302,0
2017-06-14,9.832,9.852,9.824,9.852,86101,0
2017-06-15,9.842,9.842,9.794,9.794,90946,0
2017-06-16,9.774,9.872,9.774,9.862,139526,0
2017-06-19,9.882,9.882,9.832,9.852,32938,0
2017-06-20,9.842,9.852,9.794,9.852,110246,0
2017-06-21,9.852,9.852,9.774,9.774,156996,0
2017-06-22,9.774,9.842,9.774,9.842,57247,0
2017-06-23,9.852,9.852,9.824,9.842,70182,0
2017-06-26,9.862,9.872,9.852,9.862,37847,0
2017-06-27,9.852,9.857,9.794,9.794,47220,0
2017-06-28,9.863,9.873,9.833,9.873,30232,0
2017-06-29,9.824,9.845,9.725,9.784,80380,0
2017-06-30,9.833,9.833,9.745,9.755,77701,0
2017-07-03,9.804,9.804,9.636,9.705,54822,0
2017-07-05,9.636,9.747,9.636,9.695,76112,0
2017-07-06,9.656,9.666,9.626,9.626,89865,0
2017-07-07,9.626,9.755,9.626,9.735,67375,0
2017-07-10,9.755,9.804,9.749,9.804,35074,0
2017-07-11,9.824,9.824,9.755,9.755,71679,0
2017-07-12,9.774,9.833,9.774,9.824,83152,0
2017-07-13,9.824,9.833,9.814,9.814,37734,0
2017-07-14,9.843,9.843,9.829,9.843,37964,0
2017-07-17,9.863,9.863,9.843,9.853,36736,0
2017-07-18,9.863,9.912,9.853,9.902,61022,0
2017-07-19,9.883,9.932,9.883,9.922,42093,0
2017-07-20,9.912,9.952,9.912,9.942,28893,0
2017-07-21,9.942,9.952,9.922,9.932,35904,0
2017-07-24,9.932,9.952,9.922,9.932,34001,0
2017-07-25,9.942,9.942,9.912,9.922,48670,0
2017-07-26,9.942,9.952,9.923,9.952,50354,0
2017-07-27,9.942,9.952,9.942,9.942,34009,0
2017-07-28,9.922,9.952,9.922,9.922,11811,0
2017-07-31,9.952,9.952,9.932,9.952,49370,0
2017-08-01,9.952,9.972,9.932,9.932,70285,0
2017-08-02,9.972,9.972,9.902,9.952,45798,0
2017-08-03,9.962,9.972,9.942,9.972,40385,0
2017-08-04,9.972,10.011,9.972,10.011,23946,0
2017-08-07,10.021,10.021,9.991,10.021,55376,0
2017-08-08,9.983,9.991,9.942,9.942,28526,0
2017-08-09,9.922,9.952,9.893,9.893,36189,0
2017-08-10,9.873,9.889,9.784,9.843,75411,0
2017-08-11,9.597,9.952,9.597,9.912,156006,0
2017-08-14,9.942,9.952,9.883,9.883,86297,0
2017-08-15,9.883,9.952,9.883,9.942,65223,0
2017-08-16,9.962,9.981,9.952,9.962,64298,0
2017-08-17,9.962,9.981,9.922,9.962,28788,0
2017-08-18,9.952,9.962,9.912,9.942,46102,0
2017-08-21,9.922,9.962,9.922,9.942,15888,0
2017-08-22,9.942,10.001,9.942,9.972,25545,0
2017-08-23,9.962,9.972,9.962,9.972,32292,0
2017-08-24,9.981,9.991,9.942,9.952,30692,0
2017-08-25,9.962,10.021,9.952,10.021,68459,0
2017-08-28,10.021,10.031,9.992,10.021,17694,0
2017-08-29,10.001,10.021,9.991,9.991,19105,0
2017-08-30,9.991,10.011,9.962,10.011,67128,0
2017-08-31,10.001,10.021,9.991,9.991,88941,0
2017-09-01,10.011,10.041,9.991,10.041,58605,0
2017-09-05,10.001,10.021,9.952,10.021,80165,0
2017-09-06,10.011,10.021,9.981,9.991,64005,0
2017-09-07,10.041,10.053,10.011,10.041,73339,0
2017-09-08,10.05,10.07,10.011,10.06,89072,0
2017-09-11,10.07,10.08,10.05,10.05,101561,0
2017-09-12,10.05,10.09,10.041,10.09,95610,0
2017-09-13,10.08,10.095,10.05,10.07,52907,0
2017-09-14,10.05,10.07,10.011,10.05,59851,0
2017-09-15,10.07,10.09,10.041,10.08,174783,0
2017-09-18,10.041,10.08,10.021,10.021,42570,0
2017-09-19,10.05,10.08,10.05,10.08,33031,0
2017-09-20,10.08,10.11,10.078,10.1,75454,0
2017-09-21,10.08,10.109,10.06,10.1,60208,0
2017-09-22,10.11,10.119,10.08,10.119,50250,0
2017-09-25,10.09,10.129,10.063,10.08,28192,0
2017-09-26,10.05,10.119,10.05,10.1,27836,0
2017-09-27,10.07,10.1,10.031,10.08,69585,0
2017-09-28,10.08,10.09,10.05,10.07,28389,0
2017-09-29,10.05,10.11,10.05,10.07,76159,0
2017-10-02,10.06,10.11,10.06,10.09,44482,0
2017-10-03,10.09,10.09,10.05,10.09,27614,0
2017-10-04,10.1,10.12,10.1,10.12,32961,0
2017-10-05,10.09,10.1,10.03,10.08,41414,0
2017-10-06,10.04,10.1,10.04,10.1,77890,0
2017-10-09,10.1,10.11,10.1,10.11,16054,0
2017-10-10,10.1,10.16,10.1,10.12,39207,0
2017-10-11,10.14,10.17,10.12,10.15,45390,0
2017-10-12,10.13,10.16,10.12,10.14,60024,0
2017-10-13,10.16,10.16,10.1397,10.15,43930,0
2017-10-16,10.15,10.16,10.12,10.14,41867,0
2017-10-17,10.14,10.15,10.12,10.14,16470,0
2017-10-18,10.17,10.18,10.14,10.15,61610,0
2017-10-19,10.15,10.18,10.11,10.18,44810,0
2017-10-20,10.15,10.15,10.09,10.09,40311,0
2017-10-23,10.1,10.15,10.08,10.11,30632,0
2017-10-24,10.12,10.12,10.06,10.09,34273,0
2017-10-25,10.08,10.08,10.0201,10.04,37774,0
2017-10-26,10.03,10.03,10.01,10.01,24824,0
2017-10-27,10.01,10.05,10,10.03,45119,0
2017-10-30,10.04,10.06,10.01,10.06,18086,0
2017-10-31,10.08,10.085,10.06,10.08,43061,0
2017-11-01,10.07,10.11,10.07,10.1,54201,0
2017-11-02,10.1,10.1521,10.07,10.12,38787,0
2017-11-03,10.08,10.105,10.03,10.06,45107,0
2017-11-06,10.13,10.13,9.95,10.07,61506,0
2017-11-07,10.05,10.05,9.95,9.95,74696,0
2017-11-08,9.97,9.98,9.93,9.93,57994,0
2017-11-09,9.92,9.94,9.815,9.86,82752,0
2017-11-10,9.89,9.89,9.79,9.87,70570,0
