Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8567,6.9161,6.8567,6.9086,44115,0
2005-02-28,6.9161,6.9458,6.886,6.9384,21312,0
2005-03-01,6.9602,6.9602,6.8936,6.9236,46005,0
2005-03-02,6.9384,6.9602,6.9017,6.9236,40197,0
2005-03-03,6.9384,6.9754,6.9384,6.9384,27114,0
2005-03-04,6.9236,6.9458,6.9236,6.9236,32517,0
2005-03-07,6.9236,6.9978,6.9161,6.9978,18211,0
2005-03-08,6.9531,7.0049,6.9236,6.9236,36826,0
2005-03-09,6.9236,6.9384,6.9086,6.9236,21043,0
2005-03-10,6.9307,6.9307,6.8714,6.9086,20642,0
2005-03-11,6.886,6.9086,6.886,6.9086,17405,0
2005-03-14,6.9236,6.9236,6.8714,6.9017,7013,0
2005-03-15,6.8936,6.9017,6.8271,6.8344,37367,0
2005-03-16,6.8493,6.9086,6.8271,6.8567,46135,0
2005-03-17,6.8936,6.9236,6.8493,6.9236,19160,0
2005-03-18,6.9086,6.9086,6.8121,6.8198,24013,0
2005-03-21,6.8344,6.886,6.8198,6.8198,19016,0
2005-03-22,6.9236,6.9236,6.7236,6.7236,46277,0
2005-03-23,6.7084,6.7899,6.7084,6.7899,23881,0
2005-03-24,6.7313,6.8198,6.6788,6.7379,55580,0
2005-03-28,6.7236,6.7451,6.6713,6.6933,19557,0
2005-03-29,6.7016,6.7379,6.5677,6.5897,64078,0
2005-03-30,6.5748,6.6788,6.5748,6.6416,37637,0
2005-03-31,6.6861,6.7313,6.6492,6.7313,40336,0
2005-04-01,6.8198,6.8198,6.716,6.716,21987,0
2005-04-04,6.6933,6.7603,6.6861,6.7534,17941,0
2005-04-05,6.7084,6.7754,6.7084,6.7534,13084,0
2005-04-06,6.7451,6.7754,6.7451,6.7754,11607,0
2005-04-07,6.7379,6.7451,6.6933,6.7379,24558,0
2005-04-08,6.7451,6.7451,6.6713,6.716,27254,0
2005-04-11,6.7236,6.7379,6.7016,6.7016,16328,0
2005-04-12,6.7313,6.7379,6.6344,6.7313,35887,0
2005-04-13,6.7016,6.7534,6.6788,6.7379,35338,0
2005-04-14,6.7236,6.7603,6.716,6.7379,40071,0
2005-04-15,6.7236,6.8344,6.7236,6.8344,69486,0
2005-04-18,6.7534,6.8344,6.7534,6.8271,26716,0
2005-04-19,6.7603,6.8418,6.7603,6.7823,33183,0
2005-04-20,6.7899,6.8344,6.7236,6.7603,44249,0
2005-04-21,6.7823,6.7976,6.7451,6.7451,15647,0
2005-04-22,6.7451,6.805,6.716,6.7603,49637,0
2005-04-25,6.7976,6.7976,6.7313,6.7676,28736,0
2005-04-26,6.7676,6.7823,6.7313,6.7676,24829,0
2005-04-27,6.805,6.8198,6.7676,6.8198,13623,0
2005-04-28,6.805,6.8271,6.7676,6.7823,27654,0
2005-04-29,6.7823,6.8271,6.7823,6.8198,11466,0
2005-05-02,6.8344,6.8567,6.7899,6.8198,37637,0
2005-05-03,6.8418,6.8493,6.7899,6.8271,26843,0
2005-05-04,6.8271,6.8344,6.7899,6.805,29813,0
2005-05-05,6.805,6.8418,6.805,6.8418,30760,0
2005-05-06,6.8198,6.8344,6.8198,6.8198,27521,0
2005-05-09,6.8344,6.886,6.8198,6.886,25895,0
2005-05-10,6.8567,6.9017,6.8344,6.8567,33052,0
2005-05-11,6.8418,6.864,6.8271,6.8493,50055,0
2005-05-12,6.8344,6.8567,6.8198,6.8198,35485,0
2005-05-13,6.8344,6.8493,6.7823,6.7899,43040,0
2005-05-16,6.8344,6.8493,6.7379,6.8271,50321,0
2005-05-17,6.8198,6.8418,6.7899,6.805,35338,0
2005-05-18,6.805,6.864,6.7534,6.8344,44249,0
2005-05-19,6.8714,6.8714,6.8344,6.8344,17674,0
2005-05-20,6.8567,6.8567,6.8271,6.8344,29272,0
2005-05-23,6.8271,6.8714,6.8271,6.8714,8631,0
2005-05-24,6.8797,6.9161,6.8714,6.8797,22663,0
2005-05-25,6.9086,6.9458,6.9017,6.9017,16328,0
2005-05-26,6.8797,6.9823,6.8797,6.9236,33992,0
2005-05-27,6.9978,6.9978,6.9017,6.9017,19557,0
2005-05-31,6.886,6.9384,6.8567,6.9017,72853,0
2005-06-01,6.9458,6.9602,6.9086,6.9086,52485,0
2005-06-02,6.9531,6.9531,6.9086,6.9086,22929,0
2005-06-03,6.9531,7.0049,6.886,6.9161,43040,0
2005-06-06,6.9384,7.0641,6.9017,6.9754,29411,0
2005-06-07,7.0867,7.094,6.9684,6.9684,28595,0
2005-06-08,6.9978,7.0272,6.9531,7.0272,26571,0
2005-06-09,7.0342,7.0342,7.0049,7.0049,15379,0
2005-06-10,6.9602,7.0568,6.9602,7.0049,26981,0
2005-06-13,7.0122,7.0717,6.9754,6.9978,38854,0
2005-06-14,7.0122,7.094,6.9978,7.094,49913,0
2005-06-15,7.1164,7.146,7.0049,7.094,25361,0
2005-06-16,7.0867,7.1534,7.0867,7.0867,15107,0
2005-06-17,7.1012,7.1087,7.0641,7.0641,23201,0
2005-06-20,7.1385,7.1385,7.0641,7.0641,14437,0
2005-06-21,7.094,7.1754,7.0421,7.1012,56259,0
2005-06-22,7.0792,7.146,7.0122,7.0499,32786,0
2005-06-23,7.0499,7.0867,7.0122,7.0867,17405,0
2005-06-24,7.1087,7.146,7.0641,7.146,20774,0
2005-06-27,7.094,7.146,7.0717,7.1307,38314,0
2005-06-28,7.1385,7.1385,7.1012,7.1087,17806,0
2005-06-29,7.1012,7.146,7.0717,7.1307,30487,0
2005-06-30,7.1385,7.146,7.0272,7.1087,36969,0
2005-07-01,7.1385,7.146,7.0867,7.1012,32379,0
2005-07-05,7.1012,7.1385,7.1012,7.1385,30349,0
2005-07-06,7.1087,7.1754,7.1087,7.1684,59086,0
2005-07-07,7.146,7.1977,7.1012,7.1977,56794,0
2005-07-08,7.183,7.183,7.1235,7.146,107924,0
2005-07-11,7.1164,7.1754,7.094,7.1385,29813,0
2005-07-12,7.183,7.183,7.094,7.1307,35070,0
2005-07-13,7.0272,7.1087,6.9978,7.0201,60565,0
2005-07-14,7.0201,7.0641,6.9823,7.0568,36158,0
2005-07-15,6.9978,7.0867,6.9978,7.0499,29951,0
2005-07-18,7.0717,7.1012,7.0717,7.094,28595,0
2005-07-19,7.094,7.1012,7.0717,7.0717,23881,0
2005-07-20,7.0792,7.094,6.9823,7.0421,33052,0
2005-07-21,7.1164,7.1385,7.0717,7.0792,49913,0
2005-07-22,7.1164,7.1977,7.1087,7.1684,74064,0
2005-07-25,7.1385,7.1684,7.0792,7.1684,33992,0
2005-07-26,7.1087,7.1684,7.1012,7.1307,25628,0
2005-07-27,7.1307,7.1307,7.0792,7.094,25628,0
2005-07-28,7.1087,7.146,7.0867,7.1087,36158,0
2005-07-29,7.183,7.183,7.0792,7.1012,31302,0
2005-08-01,7.1754,7.1754,7.0499,7.1307,43040,0
2005-08-02,7.1977,7.1977,6.9754,7.146,123172,0
2005-08-03,7.1534,7.1607,7.0792,7.146,83097,0
2005-08-04,7.183,7.1905,7.0641,7.1534,25628,0
2005-08-05,7.1164,7.1385,7.0568,7.1164,50055,0
2005-08-08,7.1164,7.1385,7.094,7.1385,27521,0
2005-08-09,7.3233,7.3233,7.0867,7.1385,42495,0
2005-08-10,7.183,7.183,7.0867,7.1607,35213,0
2005-08-11,7.183,7.183,7.0421,7.1087,44389,0
2005-08-12,7.1087,7.1307,7.0342,7.0792,16724,0
2005-08-15,7.0867,7.094,7.0201,7.0201,24412,0
2005-08-16,7.0201,7.0568,7.0201,7.0342,37905,0
2005-08-17,7.0342,7.0342,7.0201,7.0201,24956,0
2005-08-18,7.0342,7.0342,7.0049,7.0272,16995,0
2005-08-19,7.0272,7.0717,7.0272,7.0641,31161,0
2005-08-22,7.0717,7.1012,7.0272,7.094,50321,0
2005-08-23,7.1087,7.1087,7.0049,7.1012,41282,0
2005-08-24,7.1012,7.1087,7.0568,7.0641,17405,0
2005-08-25,7.0792,7.1307,7.0342,7.1012,34394,0
2005-08-26,7.1087,7.1534,7.0867,7.1534,34541,0
2005-08-29,7.1534,7.1754,7.1012,7.1754,48297,0
2005-08-30,7.183,7.1977,7.1754,7.1977,37236,0
2005-08-31,7.2129,7.2129,7.146,7.1607,52336,0
2005-09-01,7.2053,7.2053,7.1607,7.1977,16190,0
2005-09-02,7.2129,7.2129,7.146,7.1754,37367,0
2005-09-06,7.1977,7.2129,7.1385,7.183,36285,0
2005-09-07,7.183,7.2129,7.1385,7.1977,36969,0
2005-09-08,7.2715,7.3464,7.1754,7.1977,60984,0
2005-09-09,7.1754,7.2646,7.1754,7.2053,22929,0
2005-09-12,7.2199,7.3233,7.183,7.3233,28464,0
2005-09-13,7.3233,7.3685,7.0122,7.1307,87009,0
2005-09-14,7.146,7.1534,7.1164,7.1307,27654,0
2005-09-15,7.146,7.2493,7.0792,7.2421,66642,0
2005-09-16,7.2053,7.2129,7.146,7.146,34541,0
2005-09-19,7.2053,7.2129,7.1307,7.1754,37905,0
2005-09-20,7.1754,7.2053,7.0867,7.1534,30621,0
2005-09-21,7.1977,7.2053,7.0792,7.1607,73921,0
2005-09-22,7.1235,7.2199,7.0421,7.0421,114132,0
2005-09-23,7.0717,7.2199,7.0568,7.183,43309,0
2005-09-26,7.146,7.2053,7.0201,7.0499,45593,0
2005-09-27,7.094,7.2421,7.0717,7.2199,86472,0
2005-09-28,7.183,7.2053,7.1087,7.1534,34803,0
2005-09-29,7.0792,7.1754,7.0122,7.0867,74467,0
2005-09-30,7.0867,7.1087,7.0717,7.0867,19016,0
2005-10-03,7.1607,7.1754,7.0641,7.1087,57470,0
2005-10-04,7.1607,7.1684,7.1012,7.1684,45593,0
2005-10-05,7.1684,7.2421,7.146,7.1607,41550,0
2005-10-06,7.1977,7.2053,7.1607,7.1607,10924,0
2005-10-07,7.1607,7.1607,7.0568,7.1534,37637,0
2005-10-10,7.1385,7.1534,7.0641,7.0717,15107,0
2005-10-11,7.0717,7.183,7.0717,7.1385,44249,0
2005-10-12,7.146,7.1684,7.0201,7.1087,23612,0
2005-10-13,7.094,7.094,6.9307,6.9902,64078,0
2005-10-14,6.9458,6.9978,6.9017,6.9017,48570,0
2005-10-17,6.886,6.9236,6.864,6.9017,35213,0
2005-10-18,6.9017,6.9017,6.8344,6.8344,38854,0
2005-10-19,6.7899,6.9017,6.7899,6.9017,20910,0
2005-10-20,6.8344,6.9684,6.8344,6.9602,37095,0
2005-10-21,6.9458,6.9978,6.9236,6.9978,35338,0
2005-10-24,6.9978,7.0499,6.9531,7.0049,25628,0
2005-10-25,7.0049,7.1087,6.9684,7.0201,20504,0
2005-10-26,7.094,7.1235,7.0049,7.0342,17267,0
2005-10-27,7.0568,7.1012,6.9902,7.0867,32644,0
2005-10-28,7.0499,7.1087,7.0122,7.1087,22929,0
2005-10-31,7.1087,7.1385,6.9978,7.0641,45732,0
2005-11-01,7.1087,7.1307,7.1087,7.1307,7955,0
2005-11-02,7.0568,7.1385,7.0499,7.094,29678,0
2005-11-03,7.0421,7.1385,6.9823,7.0201,39799,0
2005-11-04,7.0342,7.1012,7.0049,7.0272,19971,0
2005-11-07,6.9902,7.1307,6.9902,6.9902,31161,0
2005-11-08,7.0499,7.0867,7.0122,7.0867,31975,0
2005-11-09,7.094,7.1087,6.9978,7.1087,9979,0
2005-11-10,7.1087,7.1307,7.1087,7.1235,31975,0
2005-11-11,7.094,7.1087,6.9602,7.1087,17267,0
2005-11-14,7.146,7.146,6.9978,7.0499,22123,0
2005-11-15,7.0122,7.1385,7.0049,7.1385,37503,0
2005-11-16,7.0717,7.0717,6.9531,7.0421,38177,0
2005-11-17,6.9978,7.1164,6.9754,7.0122,30080,0
2005-11-18,7.0867,7.094,6.9531,7.0342,22929,0
2005-11-21,6.9978,7.094,6.9978,7.0049,16055,0
2005-11-22,7.0201,7.0342,6.9307,7.0201,34803,0
2005-11-23,7.0867,7.0867,6.9684,6.9684,18074,0
2005-11-25,6.9602,7.0342,6.9307,6.9384,11335,0
2005-11-28,6.9531,7.0122,6.9161,6.9902,37095,0
2005-11-29,6.9754,6.9754,6.9086,6.9307,49108,0
2005-11-30,6.9602,6.9602,6.9086,6.9602,31565,0
2005-12-01,7.0717,7.0717,6.9086,6.9531,31837,0
2005-12-02,7.0867,7.094,6.9602,7.0201,41550,0
2005-12-05,7.094,7.1164,6.9684,7.1164,48969,0
2005-12-06,7.0867,7.1164,7.0499,7.0717,16454,0
2005-12-07,7.183,7.183,7.0717,7.146,36969,0
2005-12-08,7.1087,7.1754,6.9978,6.9978,47755,0
2005-12-09,6.9978,7.1684,6.9978,7.1087,38854,0
2005-12-12,7.183,7.183,7.1012,7.1684,92541,0
2005-12-13,7.1307,7.1684,7.1012,7.1684,18345,0
2005-12-14,7.2053,7.2715,7.1164,7.2421,66642,0
2005-12-15,7.2574,7.2574,7.183,7.1905,24013,0
2005-12-16,7.1235,7.2493,6.9684,7.0717,137874,0
2005-12-19,7.0499,7.1385,7.0499,7.1087,14165,0
2005-12-20,7.0568,7.1087,6.9684,7.0122,37503,0
2005-12-21,6.9384,7.0792,6.9384,7.0272,26571,0
2005-12-22,7.0049,7.1012,6.9307,6.9384,49108,0
2005-12-23,6.9531,7.094,6.8567,6.9236,98479,0
2005-12-27,6.9307,6.9902,6.9236,6.9236,21719,0
2005-12-28,6.9602,6.9978,6.9602,6.9823,31975,0
2005-12-29,7.0568,7.0568,6.9602,7.0049,29542,0
2005-12-30,7.0421,7.0499,6.9602,7.0049,107784,0
2006-01-03,7.0272,7.0421,6.9531,6.9823,46277,0
2006-01-04,7.0201,7.0568,6.9978,7.0272,44520,0
2006-01-05,7.0272,7.0641,7.0049,7.0641,22663,0
2006-01-06,7.0717,7.1164,7.0201,7.1164,45057,0
2006-01-09,7.1164,7.1235,7.094,7.1235,19828,0
2006-01-10,7.094,7.1235,7.0342,7.0792,32644,0
2006-01-11,7.0867,7.1164,6.9823,7.0421,40469,0
2006-01-12,6.9902,7.0641,6.9902,7.0421,25628,0
2006-01-13,7.0122,7.0792,7.0122,7.0717,11872,0
2006-01-17,6.9978,7.0717,6.9978,7.0421,28464,0
2006-01-18,7.0272,7.0792,7.0272,7.0641,18345,0
2006-01-19,7.0272,7.0568,6.9902,6.9902,35338,0
2006-01-20,7.0272,7.0568,7.0201,7.0499,13623,0
2006-01-23,7.0421,7.0568,7.0201,7.0568,10119,0
2006-01-24,7.0792,7.0792,6.9458,6.9458,83769,0
2006-01-25,6.9458,6.9902,6.9307,6.9531,42897,0
2006-01-26,6.9384,7.0342,6.9384,7.0342,21043,0
2006-01-27,7.0342,7.1012,7.0342,7.1012,29542,0
2006-01-30,7.1164,7.1164,7.0568,7.0792,31702,0
2006-01-31,7.0792,7.0867,7.0499,7.0568,18891,0
2006-02-01,7.0792,7.0792,6.9531,7.0272,45732,0
2006-02-02,7.0717,7.0792,6.9978,6.9978,16190,0
2006-02-03,6.9531,6.9823,6.9017,6.9754,29678,0
2006-02-06,6.9754,6.9978,6.9384,6.9902,16454,0
2006-02-07,6.9161,6.9823,6.9161,6.9307,25895,0
2006-02-08,6.9236,7.0049,6.8714,6.8936,112504,0
2006-02-09,6.8936,6.9684,6.8797,6.9602,59086,0
2006-02-10,6.9754,6.9902,6.9161,6.9902,53822,0
2006-02-13,6.9086,7.0272,6.8936,7.0272,56394,0
2006-02-14,6.9531,6.9823,6.8271,6.9458,65566,0
2006-02-15,6.9017,6.9531,6.8797,6.9086,23881,0
2006-02-16,6.8797,6.9978,6.8714,6.9754,54092,0
2006-02-17,6.9531,7.0641,6.9161,6.9902,41149,0
2006-02-21,6.9754,7.0717,6.9754,7.0717,38177,0
2006-02-22,7.0342,7.1087,7.0122,7.1087,44784,0
2006-02-23,7.0421,7.1012,6.9684,7.094,51666,0
2006-02-24,7.0201,7.1087,7.0201,7.0792,38983,0
2006-02-27,7.0717,7.0792,7.0272,7.0272,46277,0
2006-02-28,7.0792,7.0867,6.886,6.9754,108728,0
2006-03-01,6.9978,7.0499,6.9384,7.0049,117230,0
2006-03-02,7.0201,7.0568,6.9902,7.0568,33858,0
2006-03-03,7.0122,7.0499,6.9531,6.9684,26173,0
2006-03-06,6.9086,6.9823,6.9017,6.9017,17538,0
2006-03-07,6.9754,7.0201,6.9458,6.9978,69881,0
2006-03-08,6.9978,7.0201,6.9823,7.0122,30621,0
2006-03-09,7.0272,7.0421,6.9978,7.0272,25500,0
2006-03-10,7.0421,7.0421,6.9823,7.0122,27787,0
2006-03-13,7.0568,7.0792,6.9384,6.9978,54768,0
2006-03-14,6.9531,7.0792,6.9531,7.0201,23077,0
2006-03-15,6.9978,7.0641,6.9978,7.0201,11607,0
2006-03-16,6.9602,7.0867,6.9384,7.0867,47755,0
2006-03-17,7.0717,7.094,7.0421,7.094,17806,0
2006-03-20,7.1012,7.1087,7.0568,7.094,23077,0
2006-03-21,7.0201,7.094,7.0201,7.0499,33457,0
2006-03-22,7.1087,7.1607,7.0272,7.0867,99693,0
2006-03-23,7.0421,7.1235,7.0201,7.0568,36826,0
2006-03-24,7.1235,7.1385,7.0568,7.1385,23743,0
2006-03-27,7.1235,7.1307,7.0342,7.0717,13355,0
2006-03-28,7.1087,7.146,7.1012,7.146,24558,0
2006-03-29,7.1385,7.1385,7.0421,7.1012,29542,0
2006-03-30,7.0792,7.146,7.0792,7.0792,20504,0
2006-03-31,7.0867,7.1235,7.0867,7.0867,21312,0
2006-04-03,7.1164,7.1385,7.0792,7.1235,25227,0
2006-04-04,7.1087,7.1385,7.0641,7.0641,30760,0
2006-04-05,7.1087,7.1235,7.0792,7.1012,7013,0
2006-04-06,7.0867,7.1087,6.9684,7.0201,36428,0
2006-04-07,7.0049,7.0641,6.9307,6.9823,38581,0
2006-04-10,6.9307,7.0499,6.886,6.9602,45192,0
2006-04-11,6.9684,6.9823,6.8344,6.9307,23881,0
2006-04-12,6.8936,6.9307,6.8418,6.8418,33321,0
2006-04-13,6.8271,6.8936,6.805,6.8493,33183,0
2006-04-17,6.7754,6.9307,6.7754,6.8271,45328,0
2006-04-18,6.7976,6.9017,6.7976,6.9017,26716,0
2006-04-19,6.8418,6.9602,6.8418,6.9017,20504,0
2006-04-20,6.9531,6.9823,6.8567,6.8797,40336,0
2006-04-21,6.9531,6.9602,6.8567,6.9236,18891,0
2006-04-24,6.9823,6.9823,6.8797,6.9307,10252,0
2006-04-25,6.8714,6.9307,6.8493,6.886,17405,0
2006-04-26,6.9017,6.9307,6.8714,6.9161,21043,0
2006-04-27,6.9307,6.9307,6.8493,6.864,15919,0
2006-04-28,6.9307,6.9307,6.8936,6.9236,25628,0
2006-05-01,6.9236,6.9602,6.8936,6.9602,23473,0
2006-05-02,6.9823,6.9823,6.9236,6.9823,16599,0
2006-05-03,6.9823,6.9902,6.9086,6.9307,19428,0
2006-05-04,6.9531,7.0272,6.9307,7.0049,9309,0
2006-05-05,6.9602,6.9823,6.9236,6.9236,11607,0
2006-05-08,6.9902,6.9902,6.8797,6.8797,39253,0
2006-05-09,6.8567,7.0272,6.8567,6.9307,44923,0
2006-05-10,6.9754,6.9754,6.8936,6.9602,19428,0
2006-05-11,6.8344,6.9161,6.8344,6.8936,13762,0
2006-05-12,6.8344,6.8797,6.7603,6.8418,34267,0
2006-05-15,6.8198,6.8493,6.8198,6.8493,13220,0
2006-05-16,6.9086,6.9086,6.7603,6.805,38718,0
2006-05-17,6.7676,6.8344,6.7676,6.8198,25628,0
2006-05-18,6.8344,6.864,6.8344,6.864,7955,0
2006-05-19,6.886,6.8936,6.8198,6.8936,39799,0
2006-05-22,6.8271,6.9017,6.8271,6.8714,35213,0
2006-05-23,6.8418,6.864,6.7534,6.7754,48297,0
2006-05-24,6.7676,6.805,6.7676,6.7899,43980,0
2006-05-25,6.8271,6.8344,6.7676,6.7676,82159,0
2006-05-26,6.8344,6.8344,6.7754,6.7823,8224,0
2006-05-30,6.7754,6.8344,6.7754,6.8198,24956,0
2006-05-31,6.8344,6.8797,6.7754,6.8797,46005,0
2006-06-01,6.9086,6.9086,6.864,6.9086,25628,0
2006-06-02,6.9458,6.9978,6.8198,6.9384,69751,0
2006-06-05,6.886,6.9458,6.8797,6.9161,13220,0
2006-06-06,6.8936,6.9236,6.8344,6.8936,15514,0
2006-06-07,6.8567,6.8936,6.8418,6.8797,25097,0
2006-06-08,6.886,6.886,6.8198,6.864,10119,0
2006-06-09,6.8418,6.8797,6.8271,6.864,24141,0
2006-06-12,6.8493,6.8714,6.805,6.8567,26716,0
2006-06-13,6.8344,6.8418,6.7823,6.7823,32644,0
2006-06-14,6.8121,6.8198,6.7676,6.7823,26173,0
2006-06-15,6.8271,6.864,6.8271,6.8493,20371,0
2006-06-16,6.8567,6.8936,6.8198,6.8797,16870,0
2006-06-19,6.886,6.886,6.8198,6.8198,18345,0
2006-06-20,6.7676,6.8714,6.7676,6.7899,34803,0
2006-06-21,6.7823,6.8493,6.7823,6.8271,52747,0
2006-06-22,6.805,6.8936,6.7899,6.864,54904,0
2006-06-23,6.8198,6.8567,6.7976,6.8344,38177,0
2006-06-26,6.9086,6.9086,6.7823,6.7823,43309,0
2006-06-27,6.716,6.8418,6.716,6.8121,27521,0
2006-06-28,6.7976,6.8418,6.7899,6.8344,17806,0
2006-06-29,6.8198,6.8418,6.7823,6.7899,11066,0
2006-06-30,6.8198,6.8418,6.7899,6.8418,26716,0
2006-07-03,6.8121,6.8797,6.8121,6.8797,21719,0
2006-07-05,6.9531,6.9531,6.7754,6.864,24682,0
2006-07-06,6.9236,6.9236,6.8271,6.886,8631,0
2006-07-07,6.8344,6.9236,6.8198,6.8198,21043,0
2006-07-10,6.8797,6.8797,6.7976,6.8344,53153,0
2006-07-11,6.8271,6.8418,6.8271,6.8271,32644,0
2006-07-12,6.7823,6.8344,6.716,6.8198,72312,0
2006-07-13,6.7899,6.8198,6.7534,6.7823,50860,0
2006-07-14,6.805,6.8344,6.7754,6.8121,8771,0
2006-07-17,6.8121,6.864,6.7823,6.864,26843,0
2006-07-18,6.7976,6.8418,6.7676,6.8418,33052,0
2006-07-19,6.7899,6.8714,6.7899,6.8493,41951,0
2006-07-20,6.8797,6.8797,6.8344,6.8418,18618,0
2006-07-21,6.9086,6.9086,6.8418,6.8714,9849,0
2006-07-24,6.8936,6.9307,6.864,6.9017,19698,0
2006-07-25,6.8936,6.8936,6.864,6.864,23473,0
2006-07-26,6.8418,6.8936,6.8418,6.8936,32644,0
2006-07-27,6.8936,6.9384,6.8493,6.886,41951,0
2006-07-28,6.9236,6.9384,6.8198,6.864,74467,0
2006-07-31,6.864,6.886,6.8271,6.886,35753,0
2006-08-01,6.886,6.9384,6.8567,6.9161,23201,0
2006-08-02,6.864,6.9307,6.864,6.9086,33992,0
2006-08-03,6.9307,6.9384,6.886,6.9161,29144,0
2006-08-04,6.9161,6.9684,6.8936,6.9161,27254,0
2006-08-07,6.9017,6.9684,6.9017,6.9017,12955,0
2006-08-08,6.9602,6.9602,6.9086,6.9236,26173,0
2006-08-09,6.8567,6.9754,6.8567,6.9458,99291,0
2006-08-10,6.9684,6.9684,6.9307,6.9307,3780,0
2006-08-11,6.9017,6.9531,6.8271,6.9161,57869,0
2006-08-14,6.8936,6.9236,6.886,6.9161,7692,0
2006-08-15,6.8936,6.9236,6.8418,6.9236,64350,0
2006-08-16,6.9236,6.9531,6.9086,6.9384,31302,0
2006-08-17,6.9307,6.9684,6.9086,6.9602,17133,0
2006-08-18,6.9684,6.9684,6.8936,6.9236,57869,0
2006-08-21,6.9236,6.9531,6.886,6.9236,42094,0
2006-08-22,6.8936,6.9161,6.8714,6.9086,36158,0
2006-08-23,6.9161,6.9531,6.8797,6.9236,32917,0
2006-08-24,6.9236,6.9384,6.8936,6.9307,27787,0
2006-08-25,6.9307,6.9531,6.9086,6.9531,53558,0
2006-08-28,6.9384,6.9902,6.9307,6.9754,26310,0
2006-08-29,6.9754,7.0049,6.9236,7.0049,57869,0
2006-08-30,7.0122,7.0342,6.9602,6.9902,42495,0
2006-08-31,7.0122,7.0201,6.9684,7.0201,42363,0
2006-09-01,7.0201,7.0272,6.9684,7.0201,34394,0
2006-09-05,7.0272,7.0342,6.9823,7.0122,22803,0
2006-09-06,7.0421,7.0421,6.9823,6.9823,35753,0
2006-09-07,7.0122,7.0342,6.9823,7.0122,29272,0
2006-09-08,7.0421,7.0568,7.0049,7.0568,30487,0
2006-09-11,7.0049,7.0568,7.0049,7.0201,14708,0
2006-09-12,7.0049,7.0641,7.0049,7.0641,16995,0
2006-09-13,7.0342,7.0568,6.9754,7.0421,21987,0
2006-09-14,7.0122,7.1087,7.0122,7.1087,28464,0
2006-09-15,7.1164,7.1164,7.0499,7.0867,29144,0
2006-09-18,7.0641,7.0867,7.0201,7.0641,38581,0
2006-09-19,7.0421,7.1235,7.0272,7.1235,29000,0
2006-09-20,7.1235,7.1754,7.094,7.1684,37772,0
2006-09-21,7.1164,7.2129,7.0867,7.183,23077,0
2006-09-22,7.146,7.2421,7.1164,7.2053,30760,0
2006-09-25,7.1905,7.4426,7.1534,7.2421,86472,0
2006-09-26,7.1977,7.3907,7.1977,7.3907,25500,0
2006-09-27,7.3907,7.3907,7.3013,7.3317,36285,0
2006-09-28,7.3317,7.427,7.3317,7.4205,12955,0
2006-09-29,7.4053,7.435,7.3013,7.3233,42363,0
2006-10-02,7.3977,7.3977,7.2646,7.2715,27385,0
2006-10-03,7.2791,7.3829,7.2574,7.3013,22390,0
2006-10-04,7.3163,7.3531,7.2574,7.2715,18211,0
2006-10-05,7.3464,7.3464,7.1977,7.2129,46005,0
2006-10-06,7.183,7.3531,7.183,7.3531,10924,0
2006-10-09,7.2646,7.3464,7.2493,7.2574,12955,0
2006-10-10,7.2715,7.3233,7.1534,7.2791,17538,0
2006-10-11,7.1977,7.2421,7.1684,7.1977,26442,0
2006-10-12,7.2199,7.2276,7.1684,7.183,17133,0
2006-10-13,7.2053,7.2129,7.1754,7.2053,15379,0
2006-10-16,7.2053,7.2129,7.1607,7.1905,21452,0
2006-10-17,7.1977,7.1977,7.1385,7.146,22530,0
2006-10-18,7.1307,7.2053,7.1307,7.1607,19016,0
2006-10-19,7.1754,7.2646,7.1385,7.183,37637,0
2006-10-20,7.1385,7.2276,7.1164,7.1607,46277,0
2006-10-23,7.1307,7.2276,7.1307,7.1307,19971,0
2006-10-24,7.1164,7.2129,7.1087,7.1684,41149,0
2006-10-25,7.1754,7.2493,7.1385,7.1385,41951,0
2006-10-26,7.0717,7.2715,7.0717,7.183,42094,0
2006-10-27,7.2199,7.2715,7.2199,7.2199,29144,0
2006-10-30,7.2276,7.2574,7.183,7.183,9169,0
2006-10-31,7.183,7.2493,7.1235,7.235,42227,0
2006-11-01,7.235,7.294,7.1905,7.2791,22530,0
2006-11-02,7.294,7.3013,7.2421,7.2646,29000,0
2006-11-03,7.2715,7.3013,7.2574,7.2574,21584,0
2006-11-06,7.294,7.309,7.2646,7.294,9979,0
2006-11-07,7.294,7.3163,7.2871,7.2871,11466,0
2006-11-08,7.2871,7.309,7.2871,7.2871,32379,0
2006-11-09,7.294,7.3233,7.294,7.3013,10924,0
2006-11-10,7.3013,7.3233,7.3013,7.3013,9040,0
2006-11-13,7.4426,7.4426,7.3163,7.3233,29272,0
2006-11-14,7.3609,7.3753,7.3163,7.3163,22258,0
2006-11-15,7.3163,7.3907,7.2871,7.2871,29411,0
2006-11-16,7.2871,7.3317,7.1684,7.2646,42363,0
2006-11-17,7.2646,7.294,7.2574,7.2646,15107,0
2006-11-20,7.3163,7.3163,7.1754,7.2129,26442,0
2006-11-21,7.1977,7.2493,7.1385,7.2053,39529,0
2006-11-22,7.183,7.3907,7.183,7.3013,23881,0
2006-11-24,7.2574,7.3233,7.2574,7.3233,1342,0
2006-11-27,7.2646,7.309,7.2646,7.309,6608,0
2006-11-28,7.2574,7.3233,7.2276,7.2493,29542,0
2006-11-29,7.2199,7.3013,7.2199,7.2574,8375,0
2006-11-30,7.3163,7.3163,7.2053,7.2421,20774,0
2006-12-01,7.294,7.3531,7.2493,7.309,49783,0
2006-12-04,7.3829,7.3977,7.2791,7.2791,15245,0
2006-12-05,7.2715,7.3829,7.2715,7.2871,17806,0
2006-12-06,7.2574,7.309,7.2574,7.2871,10924,0
2006-12-07,7.2646,7.3685,7.2646,7.3385,17538,0
2006-12-08,7.5465,7.5465,7.2871,7.2871,23881,0
2006-12-11,7.3317,7.3829,7.294,7.3317,11607,0
2006-12-12,7.294,7.4426,7.294,7.4126,40071,0
2006-12-13,7.4205,7.427,7.3163,7.3385,14977,0
2006-12-14,7.3531,7.4205,7.294,7.4205,49239,0
2006-12-15,7.3753,7.45,7.294,7.294,31161,0
2006-12-18,7.4053,7.4053,7.3013,7.3163,13488,0
2006-12-19,7.309,7.3385,7.2791,7.3385,24287,0
2006-12-20,7.3163,7.3385,7.2791,7.294,26310,0
2006-12-21,7.7907,7.7907,7.3907,7.3907,80266,0
2006-12-22,7.3531,7.3531,7.3013,7.309,21452,0
2006-12-26,7.3163,7.3907,7.3013,7.309,11335,0
2006-12-27,7.3829,7.435,7.3233,7.3464,24682,0
2006-12-28,7.4126,7.435,7.3385,7.3385,14297,0
2006-12-29,7.4053,7.4865,7.3685,7.4647,31837,0
2007-01-03,7.435,7.4426,7.3385,7.3464,43568,0
2007-01-04,7.4053,7.435,7.3385,7.3685,21852,0
2007-01-05,7.3531,7.3907,7.1534,7.2421,66375,0
2007-01-08,7.3163,7.3163,7.183,7.2199,31837,0
2007-01-09,7.2791,7.2791,7.2053,7.2421,20774,0
2007-01-10,7.1977,7.2421,7.1905,7.2199,17674,0
2007-01-11,7.2421,7.3233,7.1534,7.2421,52610,0
2007-01-12,7.2053,7.3531,7.1905,7.2493,33858,0
2007-01-16,7.2129,7.3163,7.2129,7.2574,11607,0
2007-01-17,7.2421,7.3609,7.2421,7.3385,16870,0
2007-01-18,7.2791,7.3907,7.2791,7.2871,20504,0
2007-01-19,7.3464,7.3685,7.3464,7.3531,12271,0
2007-01-22,7.3464,7.3829,7.2791,7.294,17674,0
2007-01-23,7.309,7.309,7.2574,7.2791,29813,0
2007-01-24,7.2199,7.309,7.2199,7.2715,22663,0
2007-01-25,7.2715,7.2871,7.2199,7.2199,27787,0
2007-01-26,7.3013,7.3163,7.2493,7.2574,30760,0
2007-01-29,7.2421,7.3233,7.2421,7.3163,30349,0
2007-01-30,7.2421,7.3317,7.2421,7.3233,26981,0
2007-01-31,7.2791,7.3907,7.2715,7.3163,27385,0
2007-02-01,7.3685,7.4126,7.3531,7.3907,39529,0
2007-02-02,7.4205,7.427,7.3531,7.3531,13084,0
2007-02-05,7.3609,7.4426,7.309,7.3907,30888,0
2007-02-06,7.3531,7.3977,7.3531,7.3977,7283,0
2007-02-07,7.3531,7.4126,7.3464,7.3609,27654,0
2007-02-08,7.3385,7.3753,7.3163,7.3163,38449,0
2007-02-09,7.3531,7.3531,7.2421,7.2791,30621,0
2007-02-12,7.2421,7.3464,7.2421,7.2791,50574,0
2007-02-13,7.2791,7.3163,7.2421,7.2715,32786,0
2007-02-14,7.2646,7.3233,7.235,7.3233,25097,0
2007-02-15,7.3317,7.3385,7.2871,7.2871,9169,0
2007-02-16,7.2871,7.3233,7.2791,7.2871,25097,0
2007-02-20,7.2871,7.3163,7.2199,7.2199,40071,0
2007-02-21,7.2493,7.2574,7.2129,7.2199,20642,0
2007-02-22,7.2199,7.294,7.2199,7.294,30219,0
2007-02-23,7.2199,7.2791,7.2199,7.2574,31161,0
2007-02-26,7.2646,7.309,7.2574,7.309,9040,0
2007-02-27,7.2871,7.3609,7.2791,7.3464,18211,0
2007-02-28,7.3685,7.3685,7.2276,7.2791,36826,0
2007-03-01,7.294,7.309,7.2276,7.2715,20236,0
2007-03-02,7.2791,7.3163,7.2646,7.294,16870,0
2007-03-05,7.2791,7.3753,7.2574,7.2871,19698,0
2007-03-06,7.2715,7.3233,7.2646,7.2646,16870,0
2007-03-07,7.2646,7.3531,7.2574,7.3317,23612,0
2007-03-08,7.3317,7.3829,7.2646,7.3464,49913,0
2007-03-09,7.3385,7.3385,7.2574,7.2574,19016,0
2007-03-12,7.2791,7.3464,7.2715,7.3385,12541,0
2007-03-13,7.309,7.3531,7.2646,7.309,23077,0
2007-03-14,7.3317,7.3317,7.235,7.2493,11740,0
2007-03-15,7.235,7.2871,7.2276,7.2421,24829,0
2007-03-16,7.2574,7.2646,7.2276,7.2276,9579,0
2007-03-19,7.2493,7.2715,7.2276,7.2276,11607,0
2007-03-20,7.2276,7.2574,7.2276,7.235,12003,0
2007-03-21,7.235,7.2493,7.2199,7.2421,29000,0
2007-03-22,7.2421,7.3013,7.2276,7.3013,46677,0
2007-03-23,7.3013,7.3013,7.2276,7.235,52485,0
2007-03-26,7.2646,7.3907,7.2646,7.3163,59628,0
2007-03-27,7.3233,7.3685,7.3163,7.3531,28595,0
2007-03-28,7.3531,7.3907,7.3317,7.3531,26173,0
2007-03-29,7.3531,7.3907,7.3233,7.3753,26442,0
2007-03-30,7.4205,7.45,7.3531,7.4205,19828,0
2007-04-02,7.45,7.45,7.3753,7.3829,19971,0
2007-04-03,7.3907,7.4053,7.3829,7.4053,10657,0
2007-04-04,7.3829,7.4126,7.3829,7.4126,7283,0
2007-04-05,7.4126,7.4647,7.3907,7.3907,29272,0
2007-04-09,7.3531,7.4865,7.3531,7.3907,46946,0
2007-04-10,7.3753,7.4647,7.3753,7.4647,17806,0
2007-04-11,7.435,7.435,7.3531,7.3609,40197,0
2007-04-12,7.3609,7.435,7.3385,7.3385,38177,0
2007-04-13,7.3464,7.3609,7.2791,7.2871,17538,0
2007-04-16,7.3163,7.3233,7.2276,7.2574,26571,0
2007-04-17,7.235,7.2791,7.2199,7.235,24558,0
2007-04-18,7.2715,7.2715,7.2276,7.2493,28868,0
2007-04-19,7.2493,7.3317,7.2493,7.2871,32244,0
2007-04-20,7.2646,7.2715,7.235,7.2493,27926,0
2007-04-23,7.3531,7.3531,7.2276,7.2421,58412,0
2007-04-24,7.2421,7.3013,7.2421,7.2791,16454,0
2007-04-25,7.2871,7.294,7.2129,7.294,37095,0
2007-04-26,7.294,7.3317,7.2574,7.3163,22123,0
2007-04-27,7.2791,7.4205,7.2791,7.4205,34670,0
2007-04-30,7.4205,7.435,7.3907,7.435,17133,0
2007-05-01,7.3907,7.6423,7.3907,7.427,65022,0
2007-05-02,7.5016,7.5016,7.4126,7.4126,30487,0
2007-05-03,7.4205,7.4795,7.4053,7.45,28323,0
2007-05-04,7.4426,7.4721,7.4053,7.4126,14297,0
2007-05-07,7.4205,7.4944,7.4205,7.4944,23347,0
2007-05-08,7.4569,7.5166,7.427,7.427,20101,0
2007-05-09,7.435,7.5239,7.427,7.4944,23201,0
2007-05-10,7.509,7.5239,7.45,7.5239,24956,0
2007-05-11,7.5166,7.5166,7.4795,7.4944,5662,0
2007-05-14,7.4944,7.4944,7.4647,7.4647,13355,0
2007-05-15,7.4647,7.5465,7.4647,7.5465,17538,0
2007-05-16,7.5465,7.5534,7.4647,7.4865,24956,0
2007-05-17,7.4944,7.5608,7.4944,7.4944,6069,0
2007-05-18,7.4795,7.5684,7.4721,7.4721,29000,0
2007-05-21,7.4426,7.4865,7.4426,7.4721,15514,0
2007-05-22,7.4865,7.4865,7.3531,7.3685,47619,0
2007-05-23,7.3609,7.3753,7.294,7.294,61655,0
2007-05-24,7.3233,7.3385,7.294,7.294,16599,0
2007-05-25,7.2791,7.3163,7.2199,7.2715,37236,0
2007-05-29,7.2199,7.294,7.2199,7.2871,33052,0
2007-05-30,7.309,7.309,7.2646,7.3013,12685,0
2007-05-31,7.3233,7.3233,7.2276,7.3013,35213,0
2007-06-01,7.3753,7.4126,7.2493,7.3233,42897,0
2007-06-04,7.2791,7.3317,7.1684,7.2276,52336,0
2007-06-05,7.1905,7.2421,7.1905,7.235,21312,0
2007-06-06,7.2421,7.2421,7.1905,7.2199,15785,0
2007-06-07,7.2053,7.2574,7.1164,7.1534,30080,0
2007-06-08,7.1012,7.2199,6.9823,7.1235,52885,0
2007-06-11,7.0717,7.1164,7.0201,7.0568,18345,0
2007-06-12,7.0568,7.0568,6.9902,7.0272,56663,0
2007-06-13,6.9902,7.0568,6.9902,7.0049,18618,0
2007-06-14,6.9902,7.0272,6.9602,6.9754,35070,0
2007-06-15,6.9602,7.0641,6.9531,7.0049,24287,0
2007-06-18,6.9978,7.183,6.9754,6.9902,46814,0
2007-06-19,6.9823,7.0568,6.9823,6.9823,24956,0
2007-06-20,6.9978,7.094,6.9384,6.9384,38718,0
2007-06-21,6.9307,7.0568,6.9307,7.0049,42628,0
2007-06-22,7.0499,7.0499,6.886,6.9602,196691,0
2007-06-25,6.9236,6.9754,6.9086,6.9161,30888,0
2007-06-26,6.9161,6.9531,6.8567,6.8797,39924,0
2007-06-27,6.8797,6.9602,6.8198,6.9236,37095,0
2007-06-28,6.9384,6.9384,6.9086,6.9236,21312,0
2007-06-29,6.9384,6.9754,6.9384,6.9754,20371,0
2007-07-02,6.9823,6.9902,6.9017,6.9458,37236,0
2007-07-03,6.9161,6.9902,6.9161,6.9531,8631,0
2007-07-05,6.9531,7.0049,6.9017,7.0049,20642,0
2007-07-06,6.9684,6.9978,6.9531,6.9602,13762,0
2007-07-09,7.0049,7.0201,6.9384,6.9384,6338,0
2007-07-10,6.9458,6.9902,6.9384,6.9384,16995,0
2007-07-11,6.8797,6.9902,6.8797,6.9307,35485,0
2007-07-12,6.8936,6.9161,6.8714,6.8714,24412,0
2007-07-13,6.8714,6.9017,6.8493,6.9017,12271,0
2007-07-16,6.8567,6.9307,6.8418,6.9161,33183,0
2007-07-17,6.9086,6.9086,6.7899,6.8121,83370,0
2007-07-18,6.8344,6.8344,6.7676,6.8198,44923,0
2007-07-19,6.8344,6.8797,6.8121,6.8797,38718,0
2007-07-20,6.8797,6.9161,6.8797,6.9161,13488,0
2007-07-23,6.9086,6.9384,6.8271,6.8271,33052,0
2007-07-24,6.8418,6.9017,6.8418,6.9017,39799,0
2007-07-25,6.9017,6.9161,6.7976,6.8344,38581,0
2007-07-26,6.805,6.8344,6.6861,6.6933,74192,0
2007-07-27,6.716,6.7676,6.6713,6.7313,84989,0
2007-07-30,6.7603,6.7676,6.6344,6.6638,106575,0
2007-07-31,6.716,6.7236,6.6492,6.6565,79727,0
2007-08-01,6.6788,6.7016,6.5975,6.6492,92947,0
2007-08-02,6.6788,6.7084,6.6344,6.7016,81753,0
2007-08-03,6.7313,6.7676,6.6565,6.7676,47619,0
2007-08-06,6.7676,6.7754,6.7379,6.7754,39659,0
2007-08-07,6.7899,6.8121,6.7534,6.7603,26173,0
2007-08-08,6.7603,6.7899,6.7379,6.7676,20910,0
2007-08-09,6.7534,6.8271,6.7379,6.8121,23881,0
2007-08-10,6.7676,6.8271,6.7451,6.7899,42227,0
2007-08-13,6.8198,6.8344,6.7451,6.8121,25628,0
2007-08-14,6.7976,6.8493,6.6788,6.7016,53153,0
2007-08-15,6.6933,6.7379,6.6565,6.7016,41820,0
2007-08-16,6.8121,6.8121,6.6344,6.7534,75275,0
2007-08-17,6.7236,6.8198,6.6933,6.7823,34803,0
2007-08-20,6.8418,6.8936,6.805,6.886,17806,0
2007-08-21,6.886,6.8936,6.8271,6.886,34942,0
2007-08-22,6.9017,6.9978,6.886,6.9684,41820,0
2007-08-23,6.9531,6.9684,6.8936,6.9684,3642,0
2007-08-24,7.0201,7.0792,7.0049,7.0568,10252,0
2007-08-27,7.0342,7.0499,6.9307,7.0122,23473,0
2007-08-28,6.9978,7.0122,6.9458,6.9684,18481,0
2007-08-29,6.9017,7.0122,6.886,7.0122,29272,0
2007-08-30,6.9902,6.9902,6.8936,6.9017,43714,0
2007-08-31,6.9384,7.0201,6.9307,7.0201,33992,0
2007-09-04,7.0421,7.0499,6.9754,6.9754,31302,0
2007-09-05,6.9531,6.9531,6.886,6.9531,33183,0
2007-09-06,6.9531,6.9823,6.9307,6.9384,38581,0
2007-09-07,6.9384,6.9754,6.886,6.886,49239,0
2007-09-10,6.8797,7.094,6.8714,7.0717,50321,0
2007-09-11,7.0499,7.1307,7.0499,7.0717,11335,0
2007-09-12,7.094,7.1164,7.0272,7.0272,54904,0
2007-09-13,7.0568,7.1307,6.9236,6.9978,29813,0
2007-09-14,6.9754,7.0272,6.9236,6.9236,17806,0
2007-09-17,6.9684,6.9902,6.9236,6.9902,12139,0
2007-09-18,6.9902,7.0421,6.9161,6.9754,30888,0
2007-09-19,7.0201,7.0272,6.9236,7.0122,29542,0
2007-09-20,7.0122,7.0122,6.8418,6.864,45464,0
2007-09-21,6.864,6.886,6.8198,6.8271,31837,0
2007-09-24,6.8271,6.8567,6.7534,6.7823,45328,0
2007-09-25,6.7823,6.7976,6.7451,6.7451,50994,0
2007-09-26,6.7823,6.7823,6.7379,6.7676,48498,0
2007-09-27,6.7451,6.7976,6.6933,6.6933,54768,0
2007-09-28,6.7084,6.8198,6.7084,6.8198,38718,0
2007-10-01,6.8418,6.886,6.7534,6.805,45328,0
2007-10-02,6.7603,6.8344,6.7603,6.7823,44115,0
2007-10-03,6.7451,6.8198,6.7084,6.805,61252,0
2007-10-04,6.7754,6.7976,6.7236,6.7451,62193,0
2007-10-05,6.7313,6.7754,6.6638,6.7534,76357,0
2007-10-08,6.7236,6.7676,6.716,6.7534,36158,0
2007-10-09,6.7534,6.7976,6.7379,6.7676,16724,0
2007-10-10,6.7534,6.8344,6.7236,6.805,35070,0
2007-10-11,6.7676,6.7823,6.6933,6.7313,32379,0
2007-10-12,6.7016,6.8121,6.7016,6.7534,65967,0
2007-10-15,6.7313,6.7676,6.7313,6.7534,21719,0
2007-10-16,6.7313,6.7676,6.7084,6.7084,14037,0
2007-10-17,6.6788,6.7823,6.6788,6.7451,41951,0
2007-10-18,6.7084,6.7676,6.7016,6.7313,24287,0
2007-10-19,6.7313,6.7451,6.6788,6.7236,18618,0
2007-10-22,6.7379,6.7534,6.7236,6.7236,27254,0
2007-10-23,6.7016,6.7451,6.7016,6.7379,14297,0
2007-10-24,6.7016,6.716,6.6788,6.6933,31975,0
2007-10-25,6.6933,6.7451,6.6788,6.7451,24141,0
2007-10-26,6.7534,6.7754,6.6933,6.7451,22803,0
2007-10-29,6.7603,6.8418,6.716,6.8418,36554,0
2007-10-30,6.8344,6.9086,6.7603,6.8198,43168,0
2007-10-31,6.8418,6.8714,6.7754,6.8344,29272,0
2007-11-01,6.8936,6.9531,6.8418,6.9307,86066,0
2007-11-02,6.9458,6.9458,6.9086,6.9236,37095,0
2007-11-05,6.9086,6.9823,6.9086,6.9384,27385,0
2007-11-06,6.6123,6.9902,6.6123,6.886,82967,0
2007-11-07,6.805,6.864,6.7754,6.805,10797,0
2007-11-08,6.8418,6.8418,6.7236,6.7236,29678,0
2007-11-09,6.7084,6.7084,6.6045,6.6045,71638,0
2007-11-12,6.6045,6.6344,6.5748,6.6271,59762,0
2007-11-13,6.6045,6.7823,6.6045,6.6788,82831,0
2007-11-14,6.6933,6.8198,6.6123,6.7603,111290,0
2007-11-15,6.6933,6.7534,6.6492,6.6861,78652,0
2007-11-16,6.7534,6.7534,6.6565,6.6565,30487,0
2007-11-19,6.6565,6.716,6.4861,6.6123,39924,0
2007-11-20,6.6045,6.6713,6.5602,6.6123,26043,0
2007-11-21,6.5527,6.6196,6.5527,6.6196,23347,0
2007-11-23,6.6271,6.6713,6.5897,6.5975,10252,0
2007-11-26,6.5897,6.6416,6.5453,6.5602,43980,0
2007-11-27,6.5453,6.5824,6.4861,6.5527,42897,0
2007-11-28,6.5602,6.6123,6.5007,6.5453,78923,0
2007-11-29,6.4936,6.5824,6.4936,6.5382,96050,0
2007-11-30,6.5527,6.5824,6.5229,6.5748,31161,0
2007-12-03,6.5748,6.6638,6.5453,6.5453,75953,0
2007-12-04,6.5677,6.6045,6.4861,6.5824,121548,0
2007-12-05,6.5824,6.6045,6.5602,6.5897,41550,0
2007-12-06,6.5897,6.6638,6.5453,6.6638,98879,0
2007-12-07,6.6344,6.6861,6.6123,6.6196,75139,0
2007-12-10,6.6045,6.716,6.6045,6.6638,61519,0
2007-12-11,6.7016,6.7236,6.6196,6.6271,123707,0
2007-12-12,6.5824,6.6933,6.5824,6.6271,43309,0
2007-12-13,6.6271,6.6492,6.5229,6.5229,75682,0
2007-12-14,6.5453,6.6196,6.4788,6.5007,101044,0
2007-12-17,6.4936,6.5527,6.4709,6.516,58682,0
2007-12-18,6.4861,6.5229,6.4636,6.516,116823,0
2007-12-19,6.5007,6.5007,6.4272,6.4272,97263,0
2007-12-20,6.4272,6.4636,6.3967,6.4416,108329,0
2007-12-21,6.4416,6.4636,6.4046,6.4121,85529,0
2007-12-24,6.4121,6.5007,6.4046,6.4861,112773,0
2007-12-26,6.5007,6.5748,6.5007,6.5007,76385,0
2007-12-27,6.5306,6.5897,6.5007,6.5306,53558,0
2007-12-28,6.5602,6.7016,6.5527,6.6492,92276,0
2007-12-31,6.5677,6.6713,6.5677,6.6196,84019,0
2008-01-02,6.5897,6.7084,6.5824,6.6565,36856,0
2008-01-03,6.7236,6.9236,6.6861,6.9161,81395,0
2008-01-04,6.8936,7.0049,6.8797,7.0049,92276,0
2008-01-07,7.0049,7.0049,6.9236,6.9531,27052,0
2008-01-08,6.9384,6.9384,6.805,6.886,87454,0
2008-01-09,6.8797,6.9531,6.7976,6.9086,80127,0
2008-01-10,6.8714,7.0717,6.8567,7.0122,78591,0
2008-01-11,6.9978,7.1012,6.9531,7.0499,22123,0
2008-01-14,7.0342,7.1012,7.0342,7.0717,27114,0
2008-01-15,7.094,7.1087,7.0342,7.1012,32266,0
2008-01-16,7.1164,7.1164,7.0568,7.1012,19428,0
2008-01-17,7.0717,7.0867,7.0201,7.0201,32106,0
2008-01-18,7.0049,7.0641,6.9458,6.9458,36969,0
2008-01-22,6.8567,6.9978,6.8567,6.9754,59360,0
2008-01-23,6.9754,7.0499,6.9307,7.0499,23077,0
2008-01-24,6.9754,7.0499,6.9307,6.9823,35070,0
2008-01-25,6.9902,6.9978,6.9384,6.9458,18481,0
2008-01-28,6.9307,6.9754,6.9307,6.9384,12271,0
2008-01-29,6.9978,6.9978,6.9384,6.9458,8224,0
2008-01-30,6.9602,7.0717,6.9384,6.9384,99831,0
2008-01-31,6.9684,7.0717,6.9531,7.0201,24287,0
2008-02-01,7.0867,7.0867,6.9902,7.0201,30080,0
2008-02-04,7.0867,7.1087,7.0568,7.1087,25097,0
2008-02-05,7.094,7.1905,7.094,7.1684,43309,0
2008-02-06,7.1905,7.1905,7.0867,7.1087,50055,0
2008-02-07,7.0792,7.1534,7.0717,7.0717,27254,0
2008-02-08,7.0342,7.1012,7.0342,7.094,2300,0
2008-02-11,7.094,7.1754,7.0641,7.1164,18751,0
2008-02-12,7.1307,7.1307,6.9684,7.0342,60034,0
2008-02-13,7.0049,7.0049,6.7379,6.7603,58008,0
2008-02-14,6.7603,6.7754,6.6565,6.7084,142969,0
2008-02-15,6.7603,6.9531,6.6492,6.9531,140569,0
2008-02-19,6.864,7.2199,6.864,7.0867,75579,0
2008-02-20,7.0792,7.0792,6.8714,6.9086,47213,0
2008-02-21,6.9754,7.0717,6.9017,6.9384,61922,0
2008-02-22,6.9384,6.9384,6.7534,6.8567,108608,0
2008-02-25,6.7976,6.864,6.7976,6.8344,45863,0
2008-02-26,6.8567,6.8936,6.8344,6.8936,22390,0
2008-02-27,6.8344,6.9086,6.8198,6.8418,24956,0
2008-02-28,6.8198,6.9017,6.8198,6.8271,33725,0
2008-02-29,6.7603,6.8271,6.7236,6.7603,60385,0
2008-03-03,6.6788,6.8936,6.6788,6.8714,38177,0
2008-03-04,6.9684,6.9754,6.8344,6.9602,53286,0
2008-03-05,6.9602,7.0717,6.9458,7.0122,45399,0
2008-03-06,7.0568,7.0568,6.8418,6.9458,41282,0
2008-03-07,6.8936,7.0717,6.8418,7.0717,36428,0
2008-03-10,7.0342,7.146,6.9458,7.1385,46946,0
2008-03-11,7.183,7.183,7.0792,7.1607,36158,0
2008-03-12,7.2129,7.2129,6.9902,7.0717,46946,0
2008-03-13,7.146,7.1534,6.9754,7.1307,25227,0
2008-03-14,7.146,7.1607,7.094,7.1607,16995,0
2008-03-17,7.183,7.183,7.0421,7.1534,52885,0
2008-03-18,7.1534,7.2276,7.1534,7.183,28362,0
2008-03-19,7.1905,7.1905,7.1385,7.1754,20101,0
2008-03-20,7.1754,7.1977,7.1385,7.1754,63060,0
2008-03-24,7.146,7.1607,7.0792,7.1534,34014,0
2008-03-25,7.1534,7.2053,7.094,7.1087,55457,0
2008-03-26,7.1164,7.1607,7.0792,7.1164,36826,0
2008-03-27,7.1684,7.1684,7.0641,7.146,33725,0
2008-03-28,7.1684,7.1684,7.0717,7.0717,40878,0
2008-03-31,7.1087,7.146,7.0049,7.0792,43309,0
2008-04-01,7.1307,7.1385,7.0792,7.0867,24558,0
2008-04-02,7.0717,7.1607,7.0717,7.1164,84197,0
2008-04-03,7.1684,7.1754,7.094,7.1087,46401,0
2008-04-04,7.1684,7.183,7.1087,7.1607,27654,0
2008-04-07,7.1905,7.1905,7.1307,7.1607,7283,0
2008-04-08,7.1977,7.1977,7.1307,7.1307,51544,0
2008-04-09,7.183,7.235,7.1385,7.146,43980,0
2008-04-10,7.2129,7.2199,7.1534,7.2129,22530,0
2008-04-11,7.183,7.2053,7.1235,7.1754,21852,0
2008-04-14,7.1164,7.2053,7.1164,7.1905,9437,0
2008-04-15,7.1977,7.2053,7.1235,7.2053,26055,0
2008-04-16,7.1607,7.1905,7.0049,7.0568,186547,0
2008-04-17,7.0792,7.1235,7.0792,7.1087,35485,0
2008-04-18,7.0717,7.1164,7.0272,7.0717,34426,0
2008-04-21,7.1164,7.1235,7.0421,7.1164,31565,0
2008-04-22,7.1385,7.1385,7.0499,7.0499,35318,0
2008-04-23,7.0568,7.0792,6.9754,6.9754,49975,0
2008-04-24,6.9602,7.0122,6.9602,7.0049,24141,0
2008-04-25,7.0272,7.0717,7.0122,7.0717,29411,0
2008-04-28,7.0717,7.094,7.0641,7.0717,21534,0
2008-04-29,7.1012,7.1012,7.0421,7.0421,17133,0
2008-04-30,7.0717,7.0717,6.9978,7.0272,35375,0
2008-05-01,7.0717,7.0717,6.9978,7.0499,33327,0
2008-05-02,7.0568,7.0568,7.0122,7.0122,32475,0
2008-05-05,7.0122,7.0421,7.0049,7.0421,12080,0
2008-05-06,7.0122,7.0499,7.0122,7.0499,27348,0
2008-05-07,7.0421,7.0421,6.9754,7.0272,48311,0
2008-05-08,7.0049,7.0421,6.9823,7.0421,34852,0
2008-05-09,7.0421,7.0568,6.9978,7.0342,24293,0
2008-05-12,7.0499,7.0867,7.0272,7.0867,32888,0
2008-05-13,7.0717,7.146,7.0717,7.1164,42492,0
2008-05-14,7.1307,7.1385,7.0867,7.1012,25319,0
2008-05-15,7.1307,7.1684,7.094,7.146,25940,0
2008-05-16,7.1684,7.1684,7.1087,7.1307,23171,0
2008-05-19,7.1684,7.183,7.1012,7.1534,33913,0
2008-05-20,7.1607,7.1607,7.1235,7.1235,21453,0
2008-05-21,7.1235,7.1754,7.094,7.094,48108,0
2008-05-22,7.0867,7.1012,7.0717,7.1012,31245,0
2008-05-23,7.1235,7.1385,7.1087,7.1385,26088,0
2008-05-27,7.1307,7.1385,7.1307,7.1385,9209,0
2008-05-28,7.1307,7.146,7.1087,7.1235,22402,0
2008-05-29,7.1235,7.146,7.0717,7.1307,64904,0
2008-05-30,7.1307,7.146,7.0792,7.1235,14901,0
2008-06-02,7.1385,7.1607,7.1235,7.1607,26865,0
2008-06-03,7.1684,7.1684,7.0717,7.0867,41170,0
2008-06-04,7.1087,7.1235,7.0568,7.0717,47593,0
2008-06-05,7.0717,7.1012,7.0499,7.094,37744,0
2008-06-06,7.0867,7.1012,7.0568,7.0717,19936,0
2008-06-09,7.1087,7.1087,7.0568,7.0867,19557,0
2008-06-10,7.1235,7.1235,7.0342,7.0342,32100,0
2008-06-11,7.0867,7.094,6.9978,7.0568,30461,0
2008-06-12,7.0342,7.0717,6.9458,6.9902,49288,0
2008-06-13,6.9978,6.9978,6.9086,6.9684,30731,0
2008-06-16,6.9684,7.0122,6.8493,6.9236,52870,0
2008-06-17,6.9236,6.9458,6.8198,6.8567,29563,0
2008-06-18,6.8714,6.9086,6.8567,6.8567,22272,0
2008-06-19,6.8936,6.9458,6.864,6.9236,28910,0
2008-06-20,6.8797,6.9458,6.8271,6.9384,21963,0
2008-06-23,6.8936,6.9384,6.8418,6.9236,10730,0
2008-06-24,6.8797,6.9823,6.8271,6.9384,41082,0
2008-06-25,6.9531,6.9531,6.8797,6.9384,36830,0
2008-06-26,6.9978,6.9978,6.864,6.9017,28837,0
2008-06-27,6.886,6.9236,6.886,6.9236,14110,0
2008-06-30,6.9902,6.9902,6.8714,6.9384,37919,0
2008-07-01,6.9902,6.9902,6.9236,6.9236,25869,0
2008-07-02,6.9823,7.0342,6.8936,6.9978,58303,0
2008-07-03,6.9458,6.9823,6.9307,6.9684,66189,0
2008-07-07,6.9384,6.9754,6.9384,6.9458,21842,0
2008-07-08,6.9684,6.9978,6.9531,6.9978,9742,0
2008-07-09,7.0049,7.0342,6.9902,7.0272,32481,0
2008-07-10,6.9823,7.094,6.9823,7.094,36157,0
2008-07-11,7.0499,7.1012,6.716,7.0201,43373,0
2008-07-14,6.9754,7.0201,6.9602,6.9602,27926,0
2008-07-15,6.8418,6.8714,6.8198,6.8344,41018,0
2008-07-16,6.7823,6.8567,6.7534,6.8418,38819,0
2008-07-17,6.7823,6.9086,6.7823,6.8198,31956,0
2008-07-18,6.7899,6.8567,6.7823,6.8418,29266,0
2008-07-21,6.9307,6.9307,6.8344,6.8567,24141,0
2008-07-22,6.8567,6.8797,6.8493,6.8797,17468,0
2008-07-23,6.9823,6.9823,6.8493,6.9161,22477,0
2008-07-24,6.9161,6.9458,6.864,6.9458,33121,0
2008-07-25,6.9602,6.9602,6.9086,6.9602,13862,0
2008-07-28,6.9531,6.9754,6.9307,6.9754,29684,0
2008-07-29,6.9161,6.9823,6.9086,6.9531,40981,0
2008-07-30,6.9978,7.0049,6.9978,6.9978,21541,0
2008-07-31,7.0201,7.0342,6.9823,7.0272,24209,0
2008-08-01,7.0342,7.0568,6.9978,7.0499,31219,0
2008-08-04,7.0568,7.0568,6.9602,6.9602,24848,0
2008-08-05,7.0342,7.0421,6.9458,6.9458,21000,0
2008-08-06,6.9531,6.9602,6.9307,6.9531,26972,0
2008-08-07,6.9602,6.9602,6.9307,6.9531,14439,0
2008-08-08,6.9384,6.9902,6.9086,6.9161,30566,0
2008-08-11,6.9684,6.9684,6.9307,6.9458,9575,0
2008-08-12,6.9458,6.9684,6.9161,6.9602,24039,0
2008-08-13,6.9384,6.9384,6.864,6.9236,10475,0
2008-08-14,6.8714,7.0122,6.8344,7.0122,34628,0
2008-08-15,6.9307,6.9602,6.886,6.9384,12614,0
2008-08-18,6.9823,6.9823,6.8797,6.9531,32244,0
2008-08-19,6.9531,6.9531,6.8936,6.9458,13636,0
2008-08-20,6.9458,7.0272,6.8936,6.9754,53420,0
2008-08-21,7.0122,7.0272,6.9754,6.9902,14708,0
2008-08-22,7.0201,7.0201,6.7899,6.9384,45280,0
2008-08-25,6.9458,7.0122,6.9236,6.9236,13876,0
2008-08-26,6.9017,6.9458,6.9017,6.9086,22369,0
2008-08-27,6.9602,6.9684,6.9017,6.9602,45769,0
2008-08-28,6.9602,7.0272,6.9307,7.0272,26146,0
2008-08-29,7.0568,7.0568,6.9531,7.0201,29948,0
2008-09-02,7.0499,7.0499,6.9458,7.0122,10040,0
2008-09-03,7.0342,7.0641,7.0122,7.0499,15071,0
2008-09-04,7.0499,7.0792,7.0049,7.0717,25434,0
2008-09-05,7.0717,7.1164,7.0201,7.0641,20335,0
2008-09-08,7.0568,7.1087,7.0342,7.0792,12804,0
2008-09-09,7.0342,7.0641,6.9754,7.0122,26391,0
2008-09-10,7.0122,7.1235,6.9823,7.0867,29748,0
2008-09-11,7.0049,7.0122,6.9684,6.9978,13488,0
2008-09-12,6.9754,7.0272,6.9531,7.0122,28578,0
2008-09-15,6.9684,7.0342,6.9458,6.9684,28189,0
2008-09-16,6.9754,6.9823,6.9307,6.9602,15339,0
2008-09-17,6.9086,7.0122,6.864,6.9161,24499,0
2008-09-18,6.9161,6.9161,6.8271,6.9161,42911,0
2008-09-19,6.8344,6.9602,6.8344,6.9531,31705,0
2008-09-22,6.9086,6.9086,6.7451,6.8198,44707,0
2008-09-23,6.8567,6.8567,6.3828,6.4936,64779,0
2008-09-24,6.4936,7.0342,6.4936,6.7451,75638,0
2008-09-25,6.7451,7.0201,6.7451,6.7603,22795,0
2008-09-26,6.8121,6.8198,6.4491,6.6788,17766,0
2008-09-29,6.7084,6.8567,6.4936,6.5453,47906,0
2008-09-30,6.7084,6.7084,6.4416,6.5677,26791,0
2008-10-01,6.7379,6.8567,6.6196,6.8567,47155,0
2008-10-02,6.9236,6.9236,6.5897,6.6416,48294,0
2008-10-03,6.9307,6.9307,6.6344,6.7899,63136,0
2008-10-06,6.6788,6.7313,6.2856,6.5229,74950,0
2008-10-07,6.4936,6.6123,6.2712,6.3743,40639,0
2008-10-08,6.197,6.3078,5.7676,6.1011,112006,0
2008-10-09,6.0857,6.2856,5.4334,5.7816,123465,0
2008-10-10,4.5589,5.4334,4.4107,5.3964,170224,0
2008-10-13,5.6487,6.2856,5.3964,6.2856,59092,0
2008-10-14,6.5748,6.5748,6.1377,6.1897,50275,0
2008-10-15,6.1228,6.1228,5.7969,5.9228,54790,0
2008-10-16,5.893,6.0707,5.8489,5.893,49272,0
2008-10-17,5.9452,6.1228,5.841,5.9891,29102,0
2008-10-20,6.0857,6.3231,5.9891,6.279,48898,0
2008-10-21,6.2633,6.4861,6.2042,6.3078,18472,0
2008-10-22,6.3078,6.3828,6.0638,6.1228,46571,0
2008-10-23,6.2338,6.3743,6.0486,6.1676,55152,0
2008-10-24,6.197,6.4192,6.0269,6.279,63068,0
2008-10-27,6.3828,6.4192,6.2193,6.3009,42998,0
2008-10-28,6.2712,6.3677,6.2712,6.3677,35485,0
2008-10-29,6.293,6.4121,6.182,6.182,43565,0
2008-10-30,6.3454,6.3454,6.2338,6.2338,5910,0
2008-10-31,6.3454,6.4788,6.1228,6.182,22061,0
2008-11-03,6.3454,6.3602,6.2117,6.2338,51629,0
2008-11-04,6.3828,6.4121,6.2264,6.279,33219,0
2008-11-05,6.279,6.5602,6.279,6.4272,59665,0
2008-11-06,6.3454,6.4416,6.2117,6.2264,73388,0
2008-11-07,6.2492,6.3231,6.2492,6.3078,12271,0
2008-11-10,6.279,6.3454,6.1676,6.293,63905,0
2008-11-11,6.3078,6.3078,6.256,6.293,24528,0
2008-11-12,6.3078,6.3602,6.1746,6.197,33696,0
2008-11-13,6.1746,6.3078,6.1301,6.2633,33139,0
2008-11-14,6.1746,6.3454,5.9891,6.1301,107093,0
2008-11-17,6.0562,6.197,5.774,6.0269,29372,0
2008-11-18,6.0486,6.0486,5.7676,5.9151,76490,0
2008-11-19,5.8561,6.0117,5.7676,5.9452,52096,0
2008-11-20,5.9377,5.9377,5.515,5.7676,105140,0
2008-11-21,5.871,5.871,5.5598,5.7896,77093,0
2008-11-24,5.6555,6.1897,5.6121,6.0189,101878,0
2008-11-25,6.0189,6.1897,5.6858,5.8338,68728,0
2008-11-26,5.8786,6.0269,5.7294,5.7676,68110,0
2008-11-28,5.774,5.9671,5.6923,5.871,27389,0
2008-12-01,6.0486,6.1676,5.6705,5.8632,59238,0
2008-12-02,6.0048,6.1597,5.8338,5.8786,52540,0
2008-12-03,5.9452,5.9671,5.8338,5.8632,23100,0
2008-12-04,5.8338,5.841,5.6185,5.8264,61559,0
2008-12-05,5.6858,5.871,5.6787,5.7599,118507,0
2008-12-08,5.8119,5.8119,5.6121,5.804,203442,0
2008-12-09,5.6705,5.8119,5.6487,5.7006,76520,0
2008-12-10,5.634,5.9304,5.6259,5.871,90734,0
2008-12-11,5.804,5.9671,5.804,5.8188,57310,0
2008-12-12,5.6487,5.9304,5.6487,5.6858,70419,0
2008-12-15,5.4483,5.7676,5.419,5.4334,141707,0
2008-12-16,5.3743,5.4553,5.2706,5.4111,108968,0
2008-12-17,5.3002,5.9304,5.3002,5.893,87623,0
2008-12-18,5.7816,5.871,5.6858,5.7896,64629,0
2008-12-19,5.7226,6.1897,5.7146,6.1153,113112,0
2008-12-22,5.9968,6.108,5.8119,5.9821,41982,0
2008-12-23,5.9601,6.0789,5.8855,5.9304,110427,0
2008-12-24,5.9151,6.0562,5.8188,5.893,35298,0
2008-12-26,6.0413,6.1897,5.7599,5.9304,62389,0
2008-12-29,6.1897,6.1897,5.9304,5.9452,28928,0
2008-12-30,6.1897,6.1897,5.7816,5.908,90430,0
2008-12-31,6.1524,6.4416,5.9304,6.1524,86556,0
2009-01-02,6.0789,6.4491,6.0789,6.4341,39780,0
2009-01-05,6.293,6.5602,6.293,6.4491,41953,0
2009-01-06,6.4121,6.4861,6.3743,6.4861,39885,0
2009-01-07,6.5453,6.5453,6.2712,6.3009,51749,0
2009-01-08,6.4491,6.5602,6.4491,6.5382,32470,0
2009-01-09,6.5382,6.6713,6.4936,6.5306,53832,0
2009-01-12,6.4788,6.5677,6.4272,6.5677,60753,0
2009-01-13,6.4788,6.5306,6.3078,6.3078,67729,0
2009-01-14,6.2042,6.3009,6.1153,6.1153,31131,0
2009-01-15,6.1597,6.1597,6.0707,6.0789,24173,0
2009-01-16,6.0857,6.5306,6.0857,6.5229,36559,0
2009-01-20,6.4861,6.5677,6.4491,6.5677,27222,0
2009-01-21,6.5382,6.5382,6.3743,6.4341,22599,0
2009-01-22,6.5382,6.5382,6.3454,6.4121,34828,0
2009-01-23,6.33,6.4192,6.197,6.4121,46452,0
2009-01-26,6.4709,6.4709,6.338,6.4121,20684,0
2009-01-27,6.3743,6.4709,6.3009,6.3602,56688,0
2009-01-28,6.3898,6.4121,6.3231,6.3828,58303,0
2009-01-29,6.3898,6.3967,6.2415,6.3156,37732,0
2009-01-30,6.3009,6.4046,6.2856,6.3009,32978,0
2009-02-02,6.3454,6.3828,6.293,6.3078,32163,0
2009-02-03,6.3078,6.3454,6.2856,6.3454,30984,0
2009-02-04,6.3602,6.3677,6.3231,6.3677,20409,0
2009-02-05,6.3677,6.4788,6.2856,6.4709,38971,0
2009-02-06,6.4709,6.4861,6.4709,6.4709,18258,0
2009-02-09,6.4788,6.4861,6.4046,6.4416,27391,0
2009-02-10,6.3454,6.4416,6.3156,6.3602,59596,0
2009-02-11,6.3156,6.4192,6.3156,6.3828,39931,0
2009-02-12,6.2856,6.3898,6.2856,6.3743,40030,0
2009-02-13,6.3523,6.4121,6.3454,6.3743,10062,0
2009-02-17,6.3009,6.3828,6.2492,6.3677,55134,0
2009-02-18,6.3677,6.4121,6.3078,6.3231,36305,0
2009-02-19,6.3231,6.3454,6.197,6.2117,36180,0
2009-02-20,6.2042,6.279,6.1011,6.2264,49185,0
2009-02-23,6.2712,6.279,6.0789,6.197,59032,0
2009-02-24,6.1377,6.197,6.0928,6.197,59940,0
2009-02-25,6.197,6.2042,6.1153,6.2042,40145,0
2009-02-26,6.2264,6.293,6.2042,6.2492,56219,0
2009-02-27,6.293,6.3454,6.1597,6.2193,58383,0
2009-03-02,6.2633,6.2633,6.0269,6.1453,74288,0
2009-03-03,6.2117,6.279,5.9891,6.0707,59768,0
2009-03-04,6.1676,6.1676,6.1011,6.1524,20560,0
2009-03-05,6.1228,6.2042,6.1228,6.1897,52047,0
2009-03-06,6.197,6.256,6.108,6.256,67682,0
2009-03-09,6.1897,6.2415,6.0707,6.1228,35593,0
2009-03-10,6.0269,6.182,5.9821,6.182,61960,0
2009-03-11,6.1524,6.1676,6.0339,6.0562,21763,0
2009-03-12,6.1153,6.2193,6.0707,6.197,34754,0
2009-03-13,6.1153,6.1897,6.1153,6.1897,19738,0
2009-03-16,6.1011,6.1676,6.1011,6.1524,24369,0
2009-03-17,6.1524,6.182,6.0857,6.182,32366,0
2009-03-18,6.0857,6.2193,6.0562,6.2117,55789,0
2009-03-19,6.2193,6.2193,6.1377,6.1897,34128,0
2009-03-20,6.2117,6.2492,6.1897,6.2415,31752,0
2009-03-23,6.2042,6.2193,6.1301,6.1524,32108,0
2009-03-24,6.1746,6.256,6.1377,6.256,40727,0
2009-03-25,6.256,6.293,6.1746,6.2264,31050,0
2009-03-26,6.2712,6.3454,6.1597,6.3009,21996,0
2009-03-27,6.256,6.3454,6.197,6.338,11989,0
2009-03-30,6.338,6.4416,6.3156,6.4121,41018,0
2009-03-31,6.3743,6.4491,6.3523,6.4491,15791,0
2009-04-01,6.4636,6.4636,6.3828,6.4416,15966,0
2009-04-02,6.4709,6.5824,6.3967,6.4709,51929,0
2009-04-03,6.4861,6.4861,6.4416,6.4416,17253,0
2009-04-06,6.4861,6.4861,6.3743,6.4491,9309,0
2009-04-07,6.516,6.516,6.4416,6.4709,18198,0
2009-04-08,6.5082,6.5229,6.3828,6.5229,30020,0
2009-04-09,6.5677,6.5748,6.338,6.4192,59885,0
2009-04-13,6.3898,6.3898,6.2492,6.3078,38410,0
2009-04-14,6.2633,6.4046,6.2633,6.3602,21694,0
2009-04-15,6.3967,6.4272,6.279,6.4121,19491,0
2009-04-16,6.3898,6.4491,6.3898,6.4192,45557,0
2009-04-17,6.4568,6.4568,6.4416,6.4568,7827,0
2009-04-20,6.4568,6.516,6.3828,6.516,12410,0
2009-04-21,6.4272,6.5527,6.4272,6.4491,19519,0
2009-04-22,6.5975,6.5975,6.5229,6.5229,27787,0
2009-04-23,6.516,6.6196,6.516,6.6045,38087,0
2009-04-24,6.5897,6.7534,6.5527,6.6861,53233,0
2009-04-27,6.7016,6.7016,6.4416,6.4416,53781,0
2009-04-28,6.5082,6.5229,6.3967,6.4491,35012,0
2009-04-29,6.4861,6.516,6.3898,6.4121,27219,0
2009-04-30,6.4491,6.516,6.3967,6.5082,18982,0
2009-05-01,6.516,6.6271,6.4491,6.5602,29489,0
2009-05-04,6.6271,6.6713,6.5306,6.6123,38617,0
2009-05-05,6.5677,6.6638,6.5677,6.5824,18547,0
2009-05-06,6.5824,6.6638,6.5824,6.6271,12904,0
2009-05-07,6.7084,6.7084,6.5382,6.5382,32448,0
2009-05-08,6.5453,6.6788,6.5453,6.6788,20265,0
2009-05-11,6.6492,6.6565,6.6196,6.6196,11959,0
2009-05-12,6.6492,6.6638,6.5306,6.6344,42036,0
2009-05-13,6.5897,6.6861,6.5602,6.5677,35859,0
2009-05-14,6.5677,6.6344,6.5007,6.5897,40311,0
2009-05-15,6.5602,6.6565,6.5602,6.6196,11636,0
2009-05-18,6.6416,6.6565,6.5748,6.6344,58160,0
2009-05-19,6.6492,6.6492,6.5975,6.6045,40713,0
2009-05-20,6.6045,6.6565,6.6045,6.6565,31034,0
2009-05-21,6.6565,6.6713,6.6045,6.6123,48048,0
2009-05-22,6.6344,6.6565,6.5975,6.6045,81782,0
2009-05-26,6.6123,6.6416,6.5975,6.5975,55391,0
2009-05-27,6.6045,6.6344,6.5975,6.5975,36323,0
2009-05-28,6.6196,6.6344,6.5975,6.6123,79509,0
2009-05-29,6.6123,6.6344,6.6045,6.6344,43628,0
2009-06-01,6.6565,6.6565,6.5677,6.5677,79369,0
2009-06-02,6.5677,6.5677,6.5007,6.5602,67187,0
2009-06-03,6.5306,6.5527,6.4709,6.4709,64870,0
2009-06-04,6.4861,6.516,6.4709,6.4788,37889,0
2009-06-05,6.4636,6.5306,6.4272,6.4272,36956,0
2009-06-08,6.4709,6.4709,6.3156,6.3677,49762,0
2009-06-09,6.3743,6.4341,6.3523,6.4121,60642,0
2009-06-10,6.4121,6.4709,6.3602,6.4636,30614,0
2009-06-11,6.4416,6.4416,6.3009,6.3602,77876,0
2009-06-12,6.3078,6.3523,6.197,6.2492,89030,0
2009-06-15,6.2712,6.2856,6.2042,6.2193,27588,0
2009-06-16,6.1897,6.279,6.1897,6.2338,25837,0
2009-06-17,6.1897,6.3523,6.182,6.3156,41897,0
2009-06-18,6.2856,6.3743,6.2856,6.3677,72564,0
2009-06-19,6.3743,6.3828,6.3078,6.3602,39885,0
2009-06-22,6.3523,6.3523,6.1597,6.3156,124492,0
2009-06-23,6.3009,6.3828,6.279,6.2856,54419,0
2009-06-24,6.33,6.33,6.2117,6.2415,91453,0
2009-06-25,6.2712,6.3009,6.2117,6.2415,32678,0
2009-06-26,6.2415,6.2856,6.2415,6.2856,14262,0
2009-06-29,6.293,6.3009,6.2193,6.2492,30922,0
2009-06-30,6.2264,6.256,6.1897,6.2492,57140,0
2009-07-01,6.2712,6.279,6.2338,6.2492,49181,0
2009-07-02,6.2117,6.2633,6.1524,6.256,27172,0
2009-07-06,6.197,6.2415,6.1153,6.1153,89831,0
2009-07-07,6.1377,6.1377,5.9749,6.1011,64351,0
2009-07-08,6.1011,6.1011,6.0048,6.0707,20174,0
2009-07-09,6.0707,6.1153,6.0189,6.1153,32346,0
2009-07-10,6.1153,6.1746,6.0857,6.1453,48929,0
2009-07-13,6.1597,6.2193,6.108,6.1676,38757,0
2009-07-14,6.108,6.1897,6.108,6.1453,28312,0
2009-07-15,6.1597,6.279,6.1597,6.2338,52975,0
2009-07-16,6.1746,6.3009,6.1746,6.279,74368,0
2009-07-17,6.2492,6.3009,6.2492,6.2856,51673,0
2009-07-20,6.279,6.293,6.2338,6.2338,29438,0
2009-07-21,6.256,6.33,6.256,6.293,84827,0
2009-07-22,6.293,6.3523,6.2712,6.3454,68890,0
2009-07-23,6.3523,6.4416,6.33,6.4192,85320,0
2009-07-24,6.3743,6.4341,6.3743,6.4192,19782,0
2009-07-27,6.4272,6.516,6.4046,6.4568,59849,0
2009-07-28,6.4636,6.516,6.4272,6.4709,49864,0
2009-07-29,6.4936,6.516,6.4709,6.516,24110,0
2009-07-30,6.516,6.6123,6.5082,6.6123,55443,0
2009-07-31,6.5975,6.6344,6.5897,6.6344,33711,0
2009-08-03,6.7084,6.7379,6.6344,6.6713,62012,0
2009-08-04,6.6861,6.7313,6.6713,6.7084,41742,0
2009-08-05,6.6565,6.7379,6.6123,6.6271,38407,0
2009-08-06,6.6713,6.6933,6.6045,6.6565,65944,0
2009-08-07,6.6713,6.7084,6.6713,6.6933,29373,0
2009-08-10,6.7084,6.7084,6.6492,6.6713,45428,0
2009-08-11,6.6713,6.6861,6.6492,6.6565,13083,0
2009-08-12,6.6713,6.6861,6.6196,6.6638,24242,0
2009-08-13,6.6344,6.6861,6.6271,6.6271,14563,0
2009-08-14,6.6416,6.6861,6.6045,6.6788,33044,0
2009-08-17,6.5975,6.6123,6.5677,6.5975,71879,0
2009-08-18,6.6344,6.6713,6.6123,6.6638,15824,0
2009-08-19,6.6416,6.6861,6.6123,6.6788,43853,0
2009-08-20,6.6638,6.6933,6.6492,6.6565,44844,0
2009-08-21,6.6492,6.6638,6.6416,6.6492,39845,0
2009-08-24,6.6492,6.6638,6.6196,6.6344,39235,0
2009-08-25,6.6196,6.6638,6.6045,6.6565,40945,0
2009-08-26,6.6638,6.7313,6.6196,6.7016,74951,0
2009-08-27,6.7379,6.7534,6.6933,6.7379,37310,0
2009-08-28,6.7451,6.7534,6.7084,6.7451,55445,0
2009-08-31,6.7603,6.805,6.7084,6.7379,82672,0
2009-09-01,6.7976,6.8567,6.7754,6.8344,77787,0
2009-09-02,6.8344,6.9602,6.8344,6.8567,49003,0
2009-09-03,6.9236,6.9384,6.8714,6.8936,35790,0
2009-09-04,6.9531,6.9754,6.8936,6.9684,70385,0
2009-09-08,6.9458,7.0122,6.9017,6.9602,45988,0
2009-09-09,6.9602,7.0342,6.8936,6.8936,90827,0
2009-09-10,6.8714,6.9531,6.8714,6.9531,26094,0
2009-09-11,6.9531,6.9902,6.9531,6.9754,35728,0
2009-09-14,7.1534,7.1534,7.0122,7.0792,92802,0
2009-09-15,7.1307,7.1307,7.0272,7.094,20024,0
2009-09-16,7.1385,7.1385,7.0867,7.094,37488,0
2009-09-17,7.0867,7.1307,7.0342,7.0867,25051,0
2009-09-18,7.094,7.1087,7.0272,7.1087,35553,0
2009-09-21,7.1012,7.146,7.0641,7.0641,48769,0
2009-09-22,7.0568,7.094,6.9823,7.0568,65134,0
2009-09-23,7.1012,7.1012,6.9978,6.9978,54811,0
2009-09-24,7.0049,7.0342,6.9384,6.9602,56157,0
2009-09-25,6.9602,7.0342,6.9384,6.9978,56034,0
2009-09-28,7.0049,7.0717,7.0049,7.0499,50927,0
2009-09-29,7.1235,7.1235,7.0049,7.0049,43569,0
2009-09-30,7.0122,7.1385,7.0122,7.0867,56439,0
2009-10-01,7.1385,7.146,7.0792,7.146,33150,0
2009-10-02,7.1534,7.1534,7.0717,7.1385,75747,0
2009-10-05,7.146,7.1534,7.1385,7.146,40179,0
2009-10-06,7.146,7.1534,7.1307,7.1534,36030,0
2009-10-07,7.1164,7.1534,7.1164,7.146,25837,0
2009-10-08,7.1534,7.1684,7.1235,7.1307,27226,0
2009-10-09,7.094,7.1164,6.9531,6.9531,84146,0
2009-10-12,6.9458,6.9458,6.6713,6.8418,108800,0
2009-10-13,6.7899,6.9161,6.7754,6.8121,47036,0
2009-10-14,6.7976,6.805,6.6638,6.6933,119984,0
2009-10-15,6.7084,6.864,6.7084,6.7899,72422,0
2009-10-16,6.7534,6.9086,6.7534,6.8493,67160,0
2009-10-19,6.7899,6.9017,6.7899,6.864,44632,0
2009-10-20,6.9086,6.9086,6.805,6.8198,45749,0
2009-10-21,6.7976,6.8344,6.7451,6.7754,59786,0
2009-10-22,6.7313,6.8121,6.7313,6.805,33441,0
2009-10-23,6.8198,6.864,6.8198,6.864,21389,0
2009-10-26,6.8797,6.8936,6.7676,6.8418,50759,0
2009-10-27,6.8493,6.8493,6.7823,6.8271,38986,0
2009-10-28,6.716,6.9684,6.716,6.805,81975,0
2009-10-29,6.8121,6.8493,6.7976,6.8198,39675,0
2009-10-30,6.8198,6.8198,6.7084,6.7379,27689,0
2009-11-02,6.805,6.8344,6.7236,6.805,34289,0
2009-11-03,6.8121,6.8271,6.7676,6.7976,19850,0
2009-11-04,6.8344,6.9236,6.7899,6.9017,42875,0
2009-11-05,6.9684,6.9684,6.8936,6.9602,33343,0
2009-11-06,6.9684,6.9684,6.9086,6.9684,15516,0
2009-11-09,6.9307,7.0049,6.9307,6.9384,28366,0
2009-11-10,6.9236,6.9236,6.864,6.864,12138,0
2009-11-11,6.8936,6.9602,6.8121,6.8567,29013,0
2009-11-12,6.8198,6.8271,6.7676,6.7823,22700,0
2009-11-13,6.7823,6.8271,6.7313,6.7534,34962,0
2009-11-16,6.7976,6.805,6.7236,6.7534,38476,0
2009-11-17,6.7451,6.7823,6.7451,6.7603,17187,0
2009-11-18,6.7603,6.8198,6.7603,6.7899,37017,0
2009-11-19,6.7823,6.805,6.7676,6.7899,26255,0
2009-11-20,6.7603,6.7823,6.7603,6.7676,8157,0
2009-11-23,6.7676,6.8418,6.7676,6.7754,19203,0
2009-11-24,6.7603,6.8271,6.7603,6.7823,16315,0
2009-11-25,6.7754,6.805,6.6933,6.7236,56073,0
2009-11-27,6.716,6.7451,6.7084,6.7451,4753,0
2009-11-30,6.7084,6.7754,6.7084,6.7379,29667,0
2009-12-01,6.7823,6.7823,6.7016,6.7379,81565,0
2009-12-02,6.7603,6.7754,6.7313,6.7754,20441,0
2009-12-03,6.7603,6.7823,6.7084,6.716,59263,0
2009-12-04,6.7084,6.7676,6.7084,6.7451,81277,0
2009-12-07,6.716,6.7603,6.7084,6.7603,43814,0
2009-12-08,6.7236,6.7676,6.6933,6.7676,26168,0
2009-12-09,6.7823,6.8121,6.7534,6.8121,62874,0
2009-12-10,6.7976,6.8418,6.7603,6.7603,40158,0
2009-12-11,6.7754,6.7754,6.716,6.7451,33849,0
2009-12-14,6.7754,6.7754,6.716,6.7313,22908,0
2009-12-15,6.716,6.7451,6.6492,6.7236,89711,0
2009-12-16,6.7084,6.7534,6.7016,6.7016,45319,0
2009-12-17,6.6861,6.7676,6.6788,6.7676,33437,0
2009-12-18,6.7379,6.7534,6.6933,6.7379,14907,0
2009-12-21,6.7451,6.7451,6.6713,6.6713,32415,0
2009-12-22,6.7379,6.7823,6.6861,6.7451,118690,0
2009-12-23,6.7754,6.7754,6.7451,6.7754,17425,0
2009-12-24,6.7534,6.7754,6.7534,6.7754,1880,0
2009-12-28,6.7754,6.7899,6.7084,6.7084,74931,0
2009-12-29,6.6861,6.7451,6.6861,6.7451,23868,0
2009-12-30,6.7084,6.7603,6.7084,6.716,29892,0
2009-12-31,6.7899,6.7899,6.7236,6.7236,24885,0
2010-01-04,6.7236,6.7451,6.6861,6.6933,54356,0
2010-01-05,6.716,6.716,6.6344,6.6713,87032,0
2010-01-06,6.6788,6.7451,6.6788,6.7451,23539,0
2010-01-07,6.7379,6.7451,6.6933,6.7451,30309,0
2010-01-08,6.7084,6.7451,6.7084,6.7313,8334,0
2010-01-11,6.7313,6.7534,6.6933,6.7451,33237,0
2010-01-12,6.7016,6.7754,6.7016,6.7603,19912,0
2010-01-13,6.7603,6.7603,6.6861,6.7379,47825,0
2010-01-14,6.7313,6.7676,6.7236,6.7534,26687,0
2010-01-15,6.7313,6.7676,6.6638,6.7236,44151,0
2010-01-19,6.6713,6.7379,6.6713,6.716,46921,0
2010-01-20,6.6713,6.7899,6.6713,6.7823,109555,0
2010-01-21,6.7451,6.7451,6.716,6.7451,21255,0
2010-01-22,6.7236,6.7534,6.716,6.716,28934,0
2010-01-25,6.716,6.7603,6.716,6.7603,27629,0
2010-01-26,6.7534,6.7534,6.7016,6.7451,54430,0
2010-01-27,6.7603,6.7899,6.7236,6.7676,45484,0
2010-01-28,6.7236,6.7823,6.7236,6.7603,33453,0
2010-01-29,6.7603,6.7676,6.7379,6.7603,27020,0
2010-02-01,6.7313,6.7754,6.7236,6.7603,51123,0
2010-02-02,6.7603,6.7754,6.7379,6.7676,50797,0
2010-02-03,6.7823,6.7976,6.7534,6.7676,85949,0
2010-02-04,6.7676,6.7899,6.7534,6.7534,19150,0
2010-02-05,6.7823,6.7823,6.7451,6.7676,42532,0
2010-02-08,6.7451,6.7823,6.7084,6.7313,52049,0
2010-02-09,6.7313,6.7754,6.7236,6.7379,25840,0
2010-02-10,6.7379,6.7676,6.7313,6.7603,22515,0
2010-02-11,6.7754,6.7823,6.716,6.716,63855,0
2010-02-12,6.7084,6.7379,6.7016,6.7084,59291,0
2010-02-16,6.6933,6.7534,6.6933,6.7451,29449,0
2010-02-17,6.7451,6.7451,6.6861,6.7016,43728,0
2010-02-18,6.7084,6.7084,6.6271,6.6492,100978,0
2010-02-19,6.6416,6.6638,6.6271,6.6271,51955,0
2010-02-22,6.5677,6.6344,6.5677,6.6123,99978,0
2010-02-23,6.5677,6.6565,6.5677,6.6196,44766,0
2010-02-24,6.5975,6.6861,6.5975,6.6713,46805,0
2010-02-25,6.6492,6.6713,6.6344,6.6344,117696,0
2010-02-26,6.6123,6.6933,6.6123,6.6713,45016,0
2010-03-01,6.7236,6.7236,6.6713,6.716,35019,0
2010-03-02,6.6416,6.7379,6.6416,6.7084,73182,0
2010-03-03,6.7236,6.7379,6.716,6.7236,26619,0
2010-03-04,6.7016,6.7451,6.7016,6.7379,40388,0
2010-03-05,6.716,6.7823,6.716,6.7823,70737,0
2010-03-08,6.7976,6.7976,6.7313,6.7313,27430,0
2010-03-09,6.7313,6.7676,6.7313,6.7603,44602,0
2010-03-10,6.7379,6.7754,6.7379,6.7534,44372,0
2010-03-11,6.7603,6.7603,6.7313,6.7451,42447,0
2010-03-12,6.7379,6.7676,6.7379,6.7603,58798,0
2010-03-15,6.7084,6.7603,6.7084,6.7236,67728,0
2010-03-16,6.716,6.7534,6.7084,6.7451,58363,0
2010-03-17,6.7236,6.7379,6.5824,6.7379,87890,0
2010-03-18,6.7313,6.7676,6.7313,6.7603,35676,0
2010-03-19,6.7451,6.7676,6.7451,6.7676,27810,0
2010-03-22,6.7534,6.7823,6.7534,6.7754,23133,0
2010-03-23,6.7603,6.7823,6.7534,6.7823,28794,0
2010-03-24,6.7823,6.7976,6.7603,6.7754,43400,0
2010-03-25,6.7754,6.7823,6.7534,6.7603,37397,0
2010-03-26,6.7603,6.7899,6.7451,6.7899,53988,0
2010-03-29,6.7976,6.8121,6.7676,6.805,26438,0
2010-03-30,6.7976,6.8198,6.7676,6.7899,37469,0
2010-03-31,6.8198,6.8493,6.7754,6.8198,52792,0
2010-04-01,6.8567,6.864,6.7823,6.805,32242,0
2010-04-05,6.8121,6.8418,6.7899,6.8198,37755,0
2010-04-06,6.8121,6.8198,6.7754,6.7976,52981,0
2010-04-07,6.7976,6.8121,6.7676,6.7899,33753,0
2010-04-08,6.7899,6.8344,6.7451,6.7676,43494,0
2010-04-09,6.7603,6.8198,6.7603,6.7899,20972,0
2010-04-12,6.7676,6.7976,6.7676,6.7754,40989,0
2010-04-13,6.7754,6.7823,6.7534,6.7754,36143,0
2010-04-14,6.7823,6.7976,6.7676,6.7676,15021,0
2010-04-15,6.805,6.805,6.7676,6.7754,12778,0
2010-04-16,6.7823,6.8198,6.7676,6.7823,46744,0
2010-04-19,6.7534,6.7899,6.7534,6.7823,11650,0
2010-04-20,6.7754,6.805,6.7754,6.7899,21189,0
2010-04-21,6.7976,6.8271,6.7899,6.8271,27678,0
2010-04-22,6.8418,6.8714,6.7823,6.7823,79943,0
2010-04-23,6.7803,6.8179,6.7803,6.8179,14366,0
2010-04-26,6.8344,6.8493,6.805,6.805,22637,0
2010-04-27,6.7899,6.864,6.7899,6.864,45541,0
2010-04-28,6.8714,6.8936,6.8271,6.8567,44355,0
2010-04-29,6.8567,6.8936,6.8344,6.8493,40764,0
2010-04-30,6.886,6.8936,6.8344,6.8344,33595,0
2010-05-03,6.8936,6.8936,6.8344,6.8567,30158,0
2010-05-04,6.8344,6.8797,6.8271,6.8271,44426,0
2010-05-05,6.8418,6.864,6.8198,6.8198,33240,0
2010-05-06,6.8418,6.8418,6.7451,6.7451,60482,0
2010-05-07,6.7236,6.7976,6.7236,6.7603,29814,0
2010-05-10,6.8198,6.8567,6.7451,6.7534,60556,0
2010-05-11,6.7534,6.8567,6.7236,6.8493,44934,0
2010-05-12,6.8121,6.864,6.7976,6.864,43768,0
2010-05-13,6.8567,6.8714,6.8344,6.8714,26128,0
2010-05-14,6.8714,6.8797,6.8567,6.8797,12346,0
2010-05-17,6.8121,6.8714,6.7754,6.7899,42414,0
2010-05-18,6.7976,6.8271,6.7823,6.7823,48081,0
2010-05-19,6.805,6.8121,6.7451,6.7676,29390,0
2010-05-20,6.7451,6.7976,6.7084,6.7084,30745,0
2010-05-21,6.5229,6.7313,6.5229,6.7084,82942,0
2010-05-24,6.7084,6.8121,6.7084,6.7823,46655,0
2010-05-25,6.8121,6.8714,6.7451,6.8714,74708,0
2010-05-26,6.8198,6.8714,6.8198,6.8344,18405,0
2010-05-27,6.8714,6.8714,6.7899,6.7899,31040,0
2010-05-28,6.8198,6.8344,6.7676,6.7676,34679,0
2010-06-01,6.8271,6.8271,6.7603,6.7754,22684,0
2010-06-02,6.8418,6.8493,6.7754,6.7899,41005,0
2010-06-03,6.7899,6.8198,6.7603,6.805,49290,0
2010-06-04,6.805,6.8271,6.7534,6.7823,15062,0
2010-06-07,6.8198,6.8198,6.7534,6.7823,74180,0
2010-06-08,6.7676,6.8271,6.7676,6.7976,33982,0
2010-06-09,6.7976,6.8493,6.7823,6.8198,31765,0
2010-06-10,6.8271,6.8714,6.8271,6.8493,33601,0
2010-06-11,6.805,6.8714,6.7976,6.8121,49515,0
2010-06-14,6.805,6.8344,6.7823,6.8121,33279,0
2010-06-15,6.7976,6.8198,6.7899,6.7899,23493,0
2010-06-16,6.8198,6.8344,6.7976,6.8344,22691,0
2010-06-17,6.8418,6.8418,6.7754,6.7899,58808,0
2010-06-18,6.8198,6.8418,6.7823,6.8271,40563,0
2010-06-21,6.8567,6.8567,6.7976,6.8121,23713,0
2010-06-22,6.805,6.8344,6.7899,6.8121,48013,0
2010-06-23,6.8344,6.8567,6.805,6.8344,44478,0
2010-06-24,6.8567,6.8714,6.8121,6.8493,29935,0
2010-06-25,6.8198,6.864,6.7976,6.8198,61139,0
2010-06-28,6.8567,6.8714,6.8344,6.864,26988,0
2010-06-29,6.864,6.864,6.8198,6.8271,44440,0
2010-06-30,6.8245,6.8623,6.817,6.817,37278,0
2010-07-01,6.8797,6.886,6.8121,6.886,45766,0
2010-07-02,6.8936,6.8936,6.805,6.8493,28776,0
2010-07-06,6.8714,6.8797,6.8271,6.8797,40821,0
2010-07-07,6.8797,6.8936,6.8271,6.8936,69715,0
2010-07-08,6.864,6.9017,6.8567,6.9017,20371,0
2010-07-09,6.864,6.9161,6.864,6.9017,36406,0
2010-07-12,6.9017,6.9161,6.8567,6.9161,35330,0
2010-07-13,6.9236,6.9236,6.8493,6.9086,42946,0
2010-07-14,6.8936,6.9307,6.8797,6.9307,32549,0
2010-07-15,6.9161,6.9236,6.9017,6.9161,17077,0
2010-07-16,6.8714,6.9307,6.8567,6.9086,30454,0
2010-07-19,6.9236,6.9307,6.8797,6.9307,56707,0
2010-07-20,6.864,6.9307,6.864,6.9307,20372,0
2010-07-21,6.886,6.9384,6.8797,6.9384,22929,0
2010-07-22,6.9384,6.9902,6.9236,6.9902,39795,0
2010-07-23,7.0201,7.0201,6.9458,7.0049,28776,0
2010-07-26,7.0272,7.0421,6.9384,6.9531,43858,0
2010-07-27,6.9384,6.9902,6.9307,6.9754,14451,0
2010-07-28,6.9307,6.9754,6.9307,6.9384,21918,0
2010-07-29,6.9902,7.0122,6.9531,7.0049,29752,0
2010-07-30,6.9531,6.9902,6.9458,6.9458,30988,0
2010-08-02,7.0499,7.0717,6.9684,6.9978,33973,0
2010-08-03,7.0717,7.094,6.9978,7.0641,25034,0
2010-08-04,7.0717,7.1164,7.0641,7.1164,25699,0
2010-08-05,7.1164,7.1235,7.0792,7.1164,20236,0
2010-08-06,7.1307,7.1385,7.0867,7.1164,24355,0
2010-08-09,7.0792,7.1607,7.0792,7.1607,29338,0
2010-08-10,7.1235,7.1754,7.1235,7.146,47457,0
2010-08-11,7.0867,7.1607,7.0717,7.1087,34510,0
2010-08-12,7.1307,7.2276,7.1235,7.1235,36109,0
2010-08-13,7.094,7.1385,7.0421,7.1164,33249,0
2010-08-16,7.1307,7.2276,7.1307,7.1905,63382,0
2010-08-17,7.235,7.235,7.1607,7.1607,63223,0
2010-08-18,7.1684,7.2276,7.094,7.2053,59957,0
2010-08-19,7.0867,7.1607,7.0792,7.1607,73426,0
2010-08-20,7.1607,7.2199,7.1607,7.2129,14342,0
2010-08-23,7.2276,7.2276,7.1684,7.183,43782,0
2010-08-24,7.1307,7.2199,7.1164,7.1905,30434,0
2010-08-25,7.1607,7.2053,7.1385,7.1534,24855,0
2010-08-26,7.1684,7.2053,7.146,7.183,27648,0
2010-08-27,7.2276,7.2276,7.1385,7.146,39368,0
2010-08-30,7.1385,7.1977,7.1385,7.1754,14641,0
2010-08-31,7.2009,7.2155,7.1255,7.1255,53259,0
2010-09-01,7.2276,7.2276,7.1607,7.1684,41340,0
2010-09-02,7.1684,7.2276,7.1684,7.2276,46702,0
2010-09-03,7.2199,7.2276,7.1905,7.2129,23009,0
2010-09-07,7.1905,7.2199,7.1905,7.2199,41216,0
2010-09-08,7.2276,7.2276,7.1754,7.1977,41484,0
2010-09-09,7.183,7.2129,7.183,7.2053,42522,0
2010-09-10,7.1977,7.2129,7.183,7.1977,43566,0
2010-09-13,7.183,7.2053,7.1164,7.1607,69609,0
2010-09-14,7.1385,7.1684,7.0568,7.1307,100188,0
2010-09-15,7.1087,7.1235,7.0201,7.0272,79703,0
2010-09-16,6.9017,7.0421,6.9017,6.9754,84685,0
2010-09-17,7.0499,7.0568,7.0049,7.0049,18283,0
2010-09-20,7.0499,7.1307,6.9754,6.9754,55472,0
2010-09-21,7.0122,7.0342,6.9531,7.0272,66227,0
2010-09-22,6.9684,7.0792,6.9684,6.9978,52542,0
2010-09-23,7.0342,7.0641,6.9602,6.9978,71621,0
2010-09-24,7.0272,7.0342,6.9754,7.0342,45052,0
2010-09-27,7.0421,7.1164,6.9902,7.0499,72940,0
2010-09-28,7.0568,7.0568,6.9823,7.0122,36902,0
2010-09-29,7.0421,7.0499,6.9902,6.9902,26253,0
2010-09-30,7.0424,7.0424,6.9977,7.0122,17397,0
2010-10-01,7.0717,7.0792,7.0122,7.0717,29519,0
2010-10-04,7.1012,7.1012,7.0201,7.0792,40606,0
2010-10-05,7.0867,7.0867,7.0201,7.0499,40521,0
2010-10-06,7.0421,7.0641,7.0201,7.0201,29539,0
2010-10-07,6.9902,7.0342,6.9684,6.9902,60741,0
2010-10-08,7.0201,7.0421,7.0049,7.0122,17054,0
2010-10-11,7.0499,7.0717,7.0049,7.0049,52233,0
2010-10-12,7.0342,7.0421,7.0049,7.0122,32107,0
2010-10-13,7.0201,7.0201,6.9823,6.9823,40711,0
2010-10-14,6.9754,6.9978,6.9754,6.9978,31220,0
2010-10-15,6.9978,7.0049,6.9307,6.9307,38038,0
2010-10-18,6.9602,6.9978,6.9086,6.9236,55428,0
2010-10-19,6.9307,6.9754,6.9307,6.9754,20794,0
2010-10-20,6.9754,7.0049,6.9236,6.9307,43610,0
2010-10-21,6.9236,6.9531,6.9017,6.9017,52492,0
2010-10-22,6.9236,6.9531,6.9161,6.9161,32646,0
2010-10-25,6.9236,6.9684,6.8936,6.9017,100337,0
2010-10-26,6.9236,6.9458,6.886,6.886,65988,0
2010-10-27,6.8714,6.9384,6.8714,6.9384,31280,0
2010-10-28,6.9384,6.9602,6.886,6.9236,33246,0
2010-10-29,6.9273,6.9806,6.9195,6.9576,39231,0
2010-11-01,7.0272,7.0272,6.9307,6.9384,50317,0
2010-11-02,6.9307,6.9458,6.8936,6.9236,47436,0
2010-11-03,6.9307,6.9384,6.9017,6.9384,17388,0
2010-11-04,6.9017,6.9384,6.8936,6.9384,66583,0
2010-11-05,6.9236,6.9384,6.9017,6.9161,36340,0
2010-11-08,6.9531,6.9531,6.8936,6.8936,30103,0
2010-11-09,6.9384,6.9384,6.8493,6.8567,83705,0
2010-11-10,6.8344,6.8344,6.6045,6.7016,207562,0
2010-11-11,6.7754,6.7754,6.5677,6.6565,74954,0
2010-11-12,6.6713,6.7084,6.6123,6.6861,28326,0
2010-11-15,6.7084,6.7084,6.4861,6.5306,123547,0
2010-11-16,6.3743,6.5975,6.256,6.4936,272948,0
2010-11-17,6.4636,6.5975,6.4636,6.5082,93172,0
2010-11-18,6.5082,6.5453,6.4121,6.4936,131645,0
2010-11-19,6.4936,6.6565,6.4936,6.5453,51177,0
2010-11-22,6.5082,6.7451,6.5082,6.7379,109862,0
2010-11-23,6.7451,6.7976,6.6492,6.7676,82219,0
2010-11-24,6.8344,6.8567,6.7451,6.7823,37533,0
2010-11-26,6.7823,6.7899,6.7451,6.7899,20707,0
2010-11-29,6.7451,6.7976,6.7451,6.7676,23348,0
2010-11-30,6.7577,6.7948,6.7196,6.7276,68935,0
2010-12-01,6.7823,6.7823,6.6344,6.6565,47275,0
2010-12-02,6.7084,6.7451,6.5527,6.5527,60819,0
2010-12-03,6.5897,6.6788,6.5677,6.5748,35423,0
2010-12-06,6.5748,6.6045,6.5082,6.5229,79745,0
2010-12-07,6.5229,6.5453,6.4861,6.4861,76954,0
2010-12-08,6.5527,6.5527,6.4861,6.4861,45710,0
2010-12-09,6.4568,6.4861,6.4121,6.4861,43735,0
2010-12-10,6.4709,6.4709,6.3743,6.4121,71714,0
2010-12-13,6.4121,6.4121,6.3009,6.3009,122899,0
2010-12-14,6.3009,6.3078,6.1897,6.2338,135430,0
2010-12-15,6.2193,6.3078,6.2193,6.293,95764,0
2010-12-16,6.3012,6.4424,6.3012,6.4424,88666,0
2010-12-17,6.4788,6.5382,6.4192,6.4272,104859,0
2010-12-20,6.4341,6.4568,6.2492,6.2633,136989,0
2010-12-21,6.2633,6.4046,6.2633,6.3523,84644,0
2010-12-22,6.3231,6.3523,6.2492,6.3231,112908,0
2010-12-23,6.2856,6.3231,6.256,6.2633,70083,0
2010-12-27,6.3078,6.33,6.2117,6.256,135287,0
2010-12-28,6.256,6.2856,6.182,6.2042,179691,0
2010-12-29,6.2434,6.2583,6.1751,6.2583,122858,0
2010-12-30,6.2208,6.3041,6.2208,6.3041,79377,0
2010-12-31,6.3268,6.4042,6.2726,6.3962,78447,0
2011-01-03,6.4046,6.4046,6.3078,6.3967,44574,0
2011-01-04,6.4046,6.4046,6.3454,6.3828,51955,0
2011-01-05,6.4121,6.4272,6.338,6.3677,85353,0
2011-01-06,6.4272,6.4272,6.3454,6.3677,47596,0
2011-01-07,6.3898,6.3898,6.3156,6.3156,24615,0
2011-01-10,6.2856,6.33,6.2492,6.2712,72970,0
2011-01-11,6.2492,6.3078,6.2492,6.2856,29106,0
2011-01-12,6.2712,6.2712,6.1301,6.1524,120680,0
2011-01-13,6.1676,6.1676,6.1153,6.1228,135889,0
2011-01-14,6.1228,6.1228,6.0413,6.0638,227451,0
2011-01-18,6.0562,6.1377,6.0189,6.108,75252,0
2011-01-19,6.1074,6.1447,6.0178,6.0629,132632,0
2011-01-20,6.0638,6.1377,6.0486,6.0928,151782,0
2011-01-21,6.1228,6.2492,6.108,6.1746,158725,0
2011-01-24,6.1377,6.2338,6.1377,6.2264,98433,0
2011-01-25,6.1746,6.293,6.1746,6.2712,46312,0
2011-01-26,6.2415,6.279,6.2117,6.2415,73497,0
2011-01-27,6.3009,6.3009,6.2117,6.2264,66259,0
2011-01-28,6.2492,6.293,6.1453,6.197,105223,0
2011-01-31,6.1642,6.2336,6.1642,6.2025,39412,0
2011-02-01,6.1746,6.2712,6.1746,6.2492,71636,0
2011-02-02,6.256,6.2633,6.2117,6.2338,57005,0
2011-02-03,6.2115,6.2633,6.2115,6.256,18246,0
2011-02-04,6.2492,6.2492,6.197,6.2117,48965,0
2011-02-07,6.2117,6.2856,6.2117,6.2492,41060,0
2011-02-08,6.2415,6.2492,6.2042,6.2042,31922,0
2011-02-09,6.2042,6.2264,6.1897,6.197,52856,0
2011-02-10,6.2338,6.2415,6.1895,6.2338,49616,0
2011-02-11,6.182,6.2415,6.1597,6.197,56437,0
2011-02-14,6.197,6.2338,6.1746,6.2117,47709,0
2011-02-15,6.2264,6.2264,6.1524,6.1897,72068,0
2011-02-16,6.1897,6.2264,6.182,6.2042,71459,0
2011-02-18,6.2263,6.2713,6.1895,6.2193,132185,0
2011-02-22,6.1746,6.1897,6.1153,6.1301,80008,0
2011-02-23,6.1301,6.1897,6.1153,6.1524,49214,0
2011-02-24,6.1228,6.1897,6.0638,6.1676,54689,0
2011-02-25,6.1298,6.204,6.1146,6.1967,67132,0
2011-02-28,6.1751,6.2132,6.1679,6.1981,78214,0
2011-03-01,6.2193,6.2339,6.1814,6.2039,22627,0
2011-03-02,6.1814,6.2494,6.1742,6.2115,72091,0
2011-03-03,6.2115,6.2494,6.1894,6.2339,42324,0
2011-03-04,6.2115,6.256,6.1816,6.1895,74345,0
2011-03-07,6.1967,6.1967,6.152,6.1816,52272,0
2011-03-08,6.1447,6.2193,6.1447,6.1895,50204,0
2011-03-09,6.1743,6.2193,6.1594,6.204,24864,0
2011-03-10,6.1967,6.2494,6.1591,6.2416,48552,0
2011-03-11,6.2193,6.2933,6.2193,6.2263,22035,0
2011-03-14,6.2338,6.2338,6.1673,6.2115,33486,0
2011-03-15,6.2263,6.2492,6.1895,6.204,87409,0
2011-03-16,6.3082,6.3082,6.1895,6.1895,58342,0
2011-03-17,6.2054,6.2508,6.2054,6.2132,42939,0
2011-03-18,6.2792,6.2792,6.2115,6.256,38460,0
2011-03-21,6.2492,6.2713,6.204,6.2115,82055,0
2011-03-22,6.2263,6.2713,6.2193,6.2263,61482,0
2011-03-23,6.2263,6.3304,6.2193,6.256,60717,0
2011-03-24,6.2492,6.2492,6.204,6.2193,49804,0
2011-03-25,6.2115,6.2635,6.2115,6.2416,20576,0
2011-03-28,6.2193,6.2633,6.2193,6.2492,12285,0
2011-03-29,6.256,6.3082,6.2492,6.2933,41944,0
2011-03-30,6.3012,6.3234,6.2415,6.316,75731,0
2011-03-31,6.3268,6.3268,6.2726,6.3111,30509,0
2011-04-01,6.3164,6.3464,6.2796,6.3239,52614,0
2011-04-04,6.3386,6.3606,6.256,6.256,44956,0
2011-04-05,6.2535,6.3137,6.2165,6.2165,102373,0
2011-04-06,6.2339,6.3017,6.2263,6.2416,67727,0
2011-04-07,6.2238,6.291,6.2238,6.2465,25618,0
2011-04-08,6.2416,6.2562,6.2339,6.2494,40682,0
2011-04-11,6.2193,6.2339,6.2039,6.2339,52898,0
2011-04-12,6.2165,6.2535,6.2086,6.2165,51606,0
2011-04-13,6.2263,6.3017,6.2193,6.2494,44358,0
2011-04-14,6.2193,6.2635,6.2039,6.2339,27277,0
2011-04-15,6.2193,6.2716,6.2193,6.2716,16404,0
2011-04-18,6.2796,6.2796,6.2039,6.2039,31020,0
2011-04-19,6.2193,6.2416,6.2115,6.2115,32175,0
2011-04-20,6.2635,6.3017,6.2339,6.2416,77101,0
2011-04-21,6.2562,6.2635,6.2263,6.2339,26486,0
2011-04-25,6.2263,6.2796,6.2263,6.2416,68322,0
2011-04-26,6.2765,6.3215,6.2535,6.3137,44499,0
2011-04-27,6.3164,6.3537,6.3087,6.3464,55788,0
2011-04-28,6.3614,6.3985,6.3393,6.3464,61973,0
2011-04-29,6.3453,6.4383,6.3453,6.4383,51046,0
2011-05-02,6.4289,6.4733,6.4064,6.466,38858,0
2011-05-03,6.4924,6.5075,6.4552,6.4693,22510,0
2011-05-04,6.419,6.464,6.4041,6.4571,31975,0
2011-05-05,6.4623,6.4996,6.4552,6.4775,29990,0
2011-05-06,6.4938,6.5171,6.4713,6.4869,76601,0
2011-05-09,6.524,6.524,6.4571,6.5017,45495,0
2011-05-10,6.5017,6.5543,6.4713,6.5543,86691,0
2011-05-11,6.5379,6.5379,6.4924,6.5075,40918,0
2011-05-12,6.5397,6.5845,6.5171,6.5171,33184,0
2011-05-13,6.524,6.5767,6.4938,6.5094,48732,0
2011-05-16,6.4869,6.5171,6.4869,6.5017,27440,0
2011-05-17,6.5316,6.6142,6.5094,6.6142,64944,0
2011-05-18,6.5997,6.6371,6.5845,6.6371,29025,0
2011-05-19,6.6068,6.6522,6.5767,6.6142,46220,0
2011-05-20,6.5753,6.636,6.5679,6.636,30515,0
2011-05-23,6.6142,6.6223,6.5692,6.5767,24182,0
2011-05-24,6.5543,6.6068,6.5397,6.5397,53474,0
2011-05-25,6.5621,6.6223,6.5621,6.5692,101024,0
2011-05-26,6.6142,6.6444,6.5845,6.6068,55955,0
2011-05-27,6.5827,6.7107,6.5827,6.6811,35112,0
2011-05-31,6.6934,6.7167,6.5779,6.6934,95825,0
2011-06-01,6.6975,6.7118,6.5997,6.6522,88238,0
2011-06-02,6.636,6.6509,6.5983,6.6282,41027,0
2011-06-03,6.6208,6.6282,6.5753,6.6055,23308,0
2011-06-06,6.6208,6.6431,6.6128,6.6128,51938,0
2011-06-07,6.6112,6.6262,6.5959,6.6034,30714,0
2011-06-08,6.5807,6.6112,6.5728,6.5884,50419,0
2011-06-09,6.6112,6.6185,6.5577,6.6185,40175,0
2011-06-10,6.636,6.6431,6.5753,6.5753,25081,0
2011-06-13,6.6208,6.636,6.5379,6.5753,23758,0
2011-06-14,6.6282,6.6431,6.5983,6.6431,29814,0
2011-06-15,6.6887,6.6887,6.5679,6.6055,72265,0
2011-06-16,6.5997,6.7065,6.5997,6.661,50552,0
2011-06-17,6.636,6.7107,6.6208,6.6887,81795,0
2011-06-20,6.6586,6.6963,6.636,6.6586,37019,0
2011-06-21,6.6963,6.6963,6.6509,6.6736,12624,0
2011-06-22,6.6887,6.7187,6.6811,6.7042,12068,0
2011-06-23,6.7107,6.7187,6.6811,6.7187,38349,0
2011-06-24,6.7173,6.7173,6.6942,6.6942,18103,0
2011-06-27,6.7107,6.7187,6.6509,6.6736,53058,0
2011-06-28,6.6963,6.7107,6.666,6.6811,40754,0
2011-06-29,6.7187,6.7268,6.666,6.7042,13277,0
2011-06-30,6.695,6.71,6.6482,6.6637,50672,0
2011-07-01,6.6942,6.7326,6.6489,6.725,58485,0
2011-07-05,6.7317,6.7547,6.6857,6.7547,32933,0
2011-07-06,6.7601,6.783,6.7301,6.7301,40961,0
2011-07-07,6.7618,6.7772,6.7317,6.7547,38412,0
2011-07-08,6.7618,6.7846,6.7014,6.7162,47409,0
2011-07-11,6.7025,6.7398,6.6942,6.725,51380,0
2011-07-12,6.7241,6.7846,6.7014,6.7694,51509,0
2011-07-13,6.7624,6.8231,6.7554,6.778,34988,0
2011-07-14,6.77,6.8463,6.7554,6.8309,46885,0
2011-07-15,6.8003,6.808,6.7173,6.77,28895,0
2011-07-18,6.778,6.7931,6.7092,6.7624,51328,0
2011-07-19,6.7908,6.8367,6.783,6.8136,10749,0
2011-07-20,6.7931,6.8839,6.7931,6.8383,29991,0
2011-07-21,6.8383,6.8612,6.8231,6.8383,24608,0
2011-07-22,6.8074,6.9447,6.7846,6.7846,53155,0
2011-07-25,6.8231,6.8383,6.7473,6.7473,17819,0
2011-07-26,6.7065,7.0123,6.7065,6.7983,72116,0
2011-07-27,6.8231,6.8231,6.6793,6.6793,29166,0
2011-07-28,6.6376,6.7301,6.6071,6.6146,67728,0
2011-07-29,6.5934,6.6858,6.493,6.6395,63253,0
2011-08-01,6.6413,6.778,6.6413,6.6716,58890,0
2011-08-02,6.7117,6.7657,6.697,6.7427,56687,0
2011-08-03,6.7085,6.8074,6.7014,6.7317,65889,0
2011-08-04,6.7444,6.783,6.6454,6.714,75949,0
2011-08-05,6.739,6.7999,6.6932,6.7846,47773,0
2011-08-08,6.7547,6.7547,6.4806,6.5256,82432,0
2011-08-09,6.4806,6.6707,6.4806,6.6096,122089,0
2011-08-10,6.5562,6.7014,6.5562,6.5792,52009,0
2011-08-11,6.5642,6.6707,6.5562,6.6018,38491,0
2011-08-12,6.6096,6.6707,6.5944,6.6707,33971,0
2011-08-15,6.6932,6.8074,6.6932,6.7772,19389,0
2011-08-16,6.7772,6.7846,6.7464,6.7694,42035,0
2011-08-17,6.7846,6.8304,6.739,6.8152,28945,0
2011-08-18,6.7772,6.8152,6.7618,6.7999,35043,0
2011-08-19,6.6932,6.7925,6.6932,6.7464,69778,0
2011-08-22,6.7999,6.7999,6.7085,6.7618,23152,0
2011-08-23,6.7618,6.8304,6.7464,6.7925,18353,0
2011-08-24,6.8304,6.8304,6.739,6.739,20438,0
2011-08-25,6.7772,6.7846,6.7317,6.739,16979,0
2011-08-26,6.7371,6.783,6.714,6.714,56340,0
2011-08-29,6.7464,6.7772,6.7162,6.7241,23472,0
2011-08-30,6.7241,6.7694,6.7162,6.7464,73521,0
2011-08-31,6.7492,6.7647,6.7264,6.7415,92148,0
2011-09-01,6.7772,6.8074,6.7317,6.7846,79251,0
2011-09-02,6.7603,6.8456,6.7603,6.8456,38809,0
2011-09-06,6.8424,6.8813,6.8198,6.8198,51026,0
2011-09-07,6.8273,6.8579,6.7582,6.835,60399,0
2011-09-08,6.8579,6.8579,6.7886,6.7886,61288,0
2011-09-09,6.7756,6.8213,6.7756,6.7908,34703,0
2011-09-12,6.7908,6.8899,6.7908,6.8061,52185,0
2011-09-13,6.8291,6.8669,6.7065,6.8061,111548,0
2011-09-14,6.7677,6.7983,6.7601,6.783,36268,0
2011-09-15,6.8061,6.8978,6.7677,6.8669,69656,0
2011-09-16,6.8753,6.8899,6.7983,6.8061,37089,0
2011-09-19,6.7983,6.8367,6.783,6.7983,29650,0
2011-09-20,6.7908,6.8522,6.7908,6.8443,35756,0
2011-09-21,6.8597,6.9205,6.8522,6.9058,56326,0
2011-09-22,6.8978,6.9205,6.8522,6.8827,45341,0
2011-09-23,6.9195,6.9195,6.8273,6.8964,67373,0
2011-09-26,6.9058,6.936,6.8443,6.8522,43950,0
2011-09-27,6.8827,6.9205,6.8597,6.9205,76353,0
2011-09-28,6.9285,6.9586,6.9205,6.9285,27168,0
2011-09-29,6.9514,6.9586,6.8978,6.944,103443,0
2011-09-30,6.9548,6.963,6.9078,6.9238,35497,0
2011-10-03,6.9743,6.9816,6.8978,6.8978,42300,0
2011-10-04,6.9345,6.9345,6.7505,6.7886,58858,0
2011-10-05,6.8402,6.871,6.8171,6.8245,39953,0
2011-10-06,6.871,6.886,6.7936,6.8632,39092,0
2011-10-07,6.8736,6.8964,6.8042,6.8655,49074,0
2011-10-10,6.8504,6.8655,6.835,6.8424,13881,0
2011-10-11,6.8885,6.8964,6.8655,6.8736,38171,0
2011-10-12,6.8964,6.9116,6.8579,6.9045,50457,0
2011-10-13,6.8885,6.9116,6.8579,6.9116,39817,0
2011-10-14,6.9116,6.9116,6.8964,6.9116,56140,0
2011-10-17,6.9116,6.9116,6.835,6.8885,73571,0
2011-10-18,6.8736,6.9045,6.8736,6.8813,14560,0
2011-10-19,6.9045,6.9116,6.8736,6.9116,28852,0
2011-10-20,6.9045,6.9116,6.8736,6.8736,39542,0
2011-10-21,6.9022,6.9092,6.871,6.886,27096,0
2011-10-24,6.8964,6.9116,6.8885,6.9116,56851,0
2011-10-25,6.9152,6.9152,6.8379,6.8456,152521,0
2011-10-26,6.8885,6.8885,6.8273,6.8813,48836,0
2011-10-27,6.8964,6.9116,6.8579,6.8885,58774,0
2011-10-28,6.9022,6.9092,6.8632,6.886,51443,0
2011-10-31,6.9078,6.9078,6.9078,6.9078,61222,0
2011-11-01,6.9152,6.9152,6.8769,6.8919,92122,0
2011-11-02,6.8964,6.9195,6.8885,6.9195,78614,0
2011-11-03,6.9306,6.9306,6.8769,6.9306,46511,0
2011-11-04,6.959,6.959,6.9126,6.9203,53069,0
2011-11-07,6.9556,6.9865,6.9324,6.9324,92490,0
2011-11-08,6.9636,7.0325,6.9482,7.002,83896,0
2011-11-09,7.0702,7.078,6.993,7.078,74068,0
2011-11-10,7.0625,7.0935,7.0311,7.078,82675,0
2011-11-11,7.1101,7.1252,7.009,7.0561,36580,0
2011-11-14,7.0175,7.0946,7.0175,7.0792,41291,0
2011-11-15,7.0792,7.0946,7.0255,7.0946,31903,0
2011-11-16,7.0946,7.0946,7.0636,7.0636,42942,0
2011-11-17,7.0792,7.0946,7.0406,7.0636,36648,0
2011-11-18,7.0792,7.1022,7.0406,7.0406,34003,0
2011-11-21,7.0636,7.1022,7.0406,7.1022,35256,0
2011-11-22,7.118,7.1486,7.0871,7.1327,78713,0
2011-11-23,7.1486,7.1486,7.0715,7.1022,31123,0
2011-11-25,7.1088,7.1319,7.1009,7.1319,8467,0
2011-11-28,7.1486,7.1486,7.0561,7.118,66701,0
2011-11-29,7.141,7.141,7.0946,7.1252,33692,0
2011-11-30,7.1516,7.1516,7.0322,7.1355,85265,0
2011-12-01,7.1639,7.1639,7.1022,7.141,59629,0
2011-12-02,7.1708,7.1708,7.0935,7.1009,40442,0
2011-12-05,7.1319,7.1397,7.1169,7.1319,93048,0
2011-12-06,7.0957,7.1431,7.0957,7.1036,81190,0
2011-12-07,7.1382,7.1382,7.0916,7.1301,71118,0
2011-12-08,7.1301,7.1695,7.1228,7.1615,55037,0
2011-12-09,7.1864,7.1864,7.1476,7.1864,74853,0
2011-12-12,7.1864,7.1941,7.1631,7.1941,52362,0
2011-12-13,7.217,7.217,7.1708,7.1708,62878,0
2011-12-14,7.2097,7.2252,7.1631,7.1631,65827,0
2011-12-15,7.1708,7.2097,7.1708,7.1941,59647,0
2011-12-16,7.2082,7.2394,7.1927,7.2394,83714,0
2011-12-19,7.2641,7.2711,7.217,7.2711,94002,0
2011-12-20,7.2711,7.2711,7.2331,7.2563,65734,0
2011-12-21,7.2641,7.2641,7.2252,7.2563,46024,0
2011-12-22,7.2711,7.2791,7.2406,7.2791,57745,0
2011-12-23,7.278,7.317,7.278,7.317,23723,0
2011-12-27,7.3414,7.3569,7.3179,7.3569,38710,0
2011-12-28,7.3796,7.426,7.3796,7.3955,66658,0
2011-12-29,7.4191,7.4341,7.3955,7.403,43043,0
2011-12-30,7.4369,7.4527,7.3578,7.3657,61018,0
2012-01-03,7.3789,7.3789,7.3405,7.356,38195,0
2012-01-04,7.3789,7.3789,7.3405,7.3405,87214,0
2012-01-05,7.3642,7.4102,7.3405,7.3405,57092,0
2012-01-06,7.395,7.395,7.3013,7.356,104864,0
2012-01-09,7.395,7.395,7.3479,7.3479,100377,0
2012-01-10,7.3872,7.3872,7.317,7.356,51576,0
2012-01-11,7.393,7.408,7.3306,7.3533,57371,0
2012-01-12,7.393,7.4316,7.3694,7.3769,50027,0
2012-01-13,7.4336,7.4495,7.3642,7.3872,74309,0
2012-01-17,7.4138,7.4138,7.3589,7.3668,34384,0
2012-01-18,7.4184,7.4566,7.4024,7.4566,53306,0
2012-01-19,7.4878,7.4878,7.3789,7.3872,183704,0
2012-01-20,7.4336,7.4336,7.3245,7.356,82998,0
2012-01-23,7.3789,7.4024,7.3642,7.3789,103170,0
2012-01-24,7.4184,7.4184,7.3642,7.395,50406,0
2012-01-25,7.3479,7.4024,7.3479,7.3642,123722,0
2012-01-26,7.395,7.4184,7.3789,7.3789,106665,0
2012-01-27,7.408,7.4163,7.3533,7.3769,147761,0
2012-01-30,7.4259,7.4566,7.3872,7.4259,86217,0
2012-01-31,7.4635,7.5265,7.4397,7.5032,73251,0
2012-02-01,7.5659,7.6358,7.5429,7.5817,207662,0
2012-02-02,7.6432,7.6432,7.5659,7.6052,173375,0
2012-02-03,7.627,7.6582,7.5722,7.5955,126267,0
2012-02-06,7.627,7.7128,7.5955,7.6349,108887,0
2012-02-07,7.6335,7.6568,7.5705,7.5705,80193,0
2012-02-08,7.5705,7.6802,7.5544,7.5624,78938,0
2012-02-09,7.6098,7.6489,7.5705,7.5861,77285,0
2012-02-10,7.6502,7.7443,7.627,7.7443,61788,0
2012-02-13,7.8062,7.8062,7.697,7.7674,54423,0
2012-02-14,7.7754,7.8062,7.6814,7.6814,34844,0
2012-02-15,7.7048,7.7907,7.6502,7.7048,66490,0
2012-02-16,7.7209,7.7281,7.4708,7.5802,126726,0
2012-02-17,7.7361,7.7361,7.5955,7.6112,46907,0
2012-02-21,7.7128,7.7986,7.627,7.6423,79136,0
2012-02-22,7.666,7.7281,7.6502,7.7048,33258,0
2012-02-23,7.7361,7.7754,7.7048,7.7128,38757,0
2012-02-24,7.6802,7.829,7.6802,7.7822,75533,0
2012-02-27,7.8299,7.9237,7.7986,7.9237,109757,0
2012-02-28,7.9318,7.947,7.8529,7.9237,72192,0
2012-02-29,7.9206,7.9206,7.8652,7.9046,56647,0
2012-03-01,7.9237,7.9548,7.9076,7.9548,98351,0
2012-03-02,7.9383,7.9383,7.8283,7.8283,61570,0
2012-03-05,7.8131,7.8604,7.7665,7.8604,47768,0
2012-03-06,7.8679,7.923,7.7736,7.8049,87735,0
2012-03-07,7.8833,7.907,7.789,7.789,42895,0
2012-03-08,7.8443,7.8443,7.734,7.7577,50941,0
2012-03-09,7.7898,7.8604,7.7665,7.7898,63521,0
2012-03-12,7.8365,7.845,7.7898,7.8212,47311,0
2012-03-13,7.8131,7.845,7.7586,7.7822,64836,0
2012-03-14,7.7979,7.8056,7.6568,7.6802,113305,0
2012-03-15,7.743,7.743,7.4766,7.4922,98842,0
2012-03-16,7.3744,7.4528,7.1864,7.3274,185118,0
2012-03-19,7.3744,7.4922,7.3274,7.4138,107067,0
2012-03-20,7.4766,7.4766,7.3906,7.3979,143335,0
2012-03-21,7.4453,7.4841,7.3434,7.4453,64215,0
2012-03-22,7.5624,7.5705,7.4766,7.5471,103338,0
2012-03-23,7.6083,7.6475,7.5687,7.6002,56245,0
2012-03-26,7.6802,7.6802,7.5234,7.5313,63624,0
2012-03-27,7.6173,7.6173,7.4528,7.4841,90427,0
2012-03-28,7.5624,7.6568,7.5234,7.6568,53645,0
2012-03-29,7.6721,7.7197,7.6489,7.7197,43562,0
2012-03-30,7.7781,7.8257,7.6192,7.6829,63323,0
2012-04-02,7.7577,7.7972,7.6875,7.7104,65799,0
2012-04-03,7.7815,7.7815,7.6083,7.679,58890,0
2012-04-04,7.74,7.7797,7.6766,7.7085,50668,0
2012-04-05,7.7559,7.7632,7.7166,7.7318,15089,0
2012-04-09,7.7736,7.7972,7.7499,7.7499,24439,0
2012-04-10,7.789,7.7972,7.7419,7.7972,18646,0
2012-04-11,7.8599,7.8599,7.789,7.7972,32027,0
2012-04-12,7.8519,7.8519,7.789,7.8123,65355,0
2012-04-13,7.789,7.8679,7.789,7.8679,34985,0
2012-04-16,7.8679,7.8918,7.8358,7.8358,50321,0
2012-04-17,7.8818,7.8818,7.7717,7.7797,55508,0
2012-04-18,7.7815,7.8204,7.7654,7.7654,36560,0
2012-04-19,7.789,7.8204,7.7419,7.7499,26776,0
2012-04-20,7.7953,7.7953,7.7241,7.7318,29172,0
2012-04-23,7.7736,7.8283,7.7654,7.8049,46952,0
2012-04-24,7.8283,7.8443,7.7736,7.8204,55417,0
2012-04-25,7.8519,7.8833,7.8283,7.8833,38719,0
2012-04-26,7.8753,7.8833,7.8358,7.8358,55328,0
2012-04-27,7.8818,7.8818,7.8502,7.8664,29526,0
2012-04-30,7.8891,7.9286,7.8413,7.8652,57372,0
2012-05-01,7.9296,7.9533,7.8818,7.9216,49320,0
2012-05-02,7.9544,7.9544,7.9148,7.9463,43797,0
2012-05-03,7.9533,7.9612,7.9137,7.9533,21971,0
2012-05-04,7.9768,7.9849,7.9533,7.9849,49786,0
2012-05-07,7.9768,8.0003,7.9533,8.0003,70874,0
2012-05-08,7.9452,7.9849,7.9452,7.9768,22663,0
2012-05-09,8.0003,8.0241,7.9929,8.0241,34808,0
2012-05-10,8.0235,8.0471,8.0077,8.0471,57169,0
2012-05-11,8.0085,8.1506,8.0085,8.1506,53378,0
2012-05-14,8.1585,8.1585,8.1034,8.1429,49578,0
2012-05-15,8.1664,8.2141,8.1189,8.1977,98636,0
2012-05-16,8.2141,8.2141,8.1108,8.1906,72992,0
2012-05-17,8.2292,8.4254,8.0951,8.127,52462,0
2012-05-18,8.0874,8.1585,8.0712,8.1585,45988,0
2012-05-21,8.2063,8.2063,7.9612,7.9612,81598,0
2012-05-22,7.9452,7.9612,7.9058,7.9452,70689,0
2012-05-23,7.8979,7.969,7.874,7.9612,84981,0
2012-05-24,7.9452,7.9612,7.9372,7.9612,23007,0
2012-05-25,8.0085,8.0241,7.9452,7.9929,51586,0
2012-05-29,8.0322,8.0478,7.9372,7.9372,43811,0
2012-05-30,8.0003,8.0241,7.9372,7.9372,53599,0
2012-05-31,7.9126,8.0397,7.9126,8.0317,37303,0
2012-06-01,8.0633,8.0872,8.0317,8.0633,58119,0
2012-06-04,8.0951,8.0951,7.9929,8.0322,49788,0
2012-06-05,8.0216,8.0775,8.0058,8.0058,33916,0
2012-06-06,8.0379,8.1012,8.0379,8.0535,45991,0
2012-06-07,8.1012,8.1251,8.0295,8.0295,52818,0
2012-06-08,8.0792,8.1267,7.9997,8.0235,38698,0
2012-06-11,8.0948,8.0948,8.0157,8.0317,25168,0
2012-06-12,8.0157,8.0397,7.9761,7.9761,73341,0
2012-06-13,8.0077,8.0633,7.9761,7.9997,57189,0
2012-06-14,7.9997,8.1504,7.9997,8.0633,76235,0
2012-06-15,8.0157,8.0792,7.9681,7.9841,44604,0
2012-06-18,7.8569,8.0471,7.8569,8.0317,63917,0
2012-06-19,8.0872,8.0948,7.9997,7.9997,31220,0
2012-06-20,7.9997,8.0633,7.9681,7.9841,52310,0
2012-06-21,8.0317,8.0554,8.0235,8.0471,14223,0
2012-06-22,7.9818,8.0853,7.9818,8.0775,34436,0
2012-06-25,8.071,8.1267,8.071,8.1267,24586,0
2012-06-26,8.0792,8.1504,8.0792,8.1267,37563,0
2012-06-27,8.1504,8.1822,8.1427,8.1822,38239,0
2012-06-28,8.2063,8.2379,8.1743,8.2292,44097,0
2012-06-29,8.2455,8.3014,8.2292,8.2859,45603,0
2012-07-02,8.294,8.4588,8.294,8.4262,55174,0
2012-07-03,8.4588,8.4754,8.3956,8.4429,17873,0
2012-07-05,8.4825,8.4825,8.3633,8.3877,26315,0
2012-07-06,8.3556,8.5075,8.2767,8.3168,72543,0
2012-07-09,8.3633,8.3714,8.2607,8.2686,87574,0
2012-07-10,8.3322,8.3556,8.2767,8.3473,36975,0
2012-07-11,8.3792,8.3956,8.3473,8.3792,44245,0
2012-07-12,8.3877,8.4262,8.3633,8.4262,64381,0
2012-07-13,8.4262,8.5156,8.4028,8.4671,55057,0
2012-07-16,8.5156,8.5156,8.4423,8.4745,41719,0
2012-07-17,8.4588,8.4671,8.3956,8.4028,34098,0
2012-07-18,8.3956,8.4588,8.3877,8.4588,24221,0
2012-07-19,8.4423,8.4825,8.3556,8.3792,29401,0
2012-07-20,8.4262,8.4262,8.3556,8.3556,30038,0
2012-07-23,8.3244,8.4262,8.3244,8.3473,30301,0
2012-07-24,8.3956,8.4588,8.3473,8.4028,37370,0
2012-07-25,8.4028,8.4507,8.3956,8.41,73172,0
2012-07-26,8.4588,8.4745,8.41,8.4173,23594,0
2012-07-27,8.3956,8.5156,8.3956,8.5075,35103,0
2012-07-30,8.5326,8.5326,8.4343,8.4825,49089,0
2012-07-31,8.4745,8.5326,8.4671,8.4825,55216,0
2012-08-01,8.5479,8.6413,8.4997,8.6118,78701,0
2012-08-02,8.633,8.6713,8.5156,8.5326,40155,0
2012-08-03,8.5969,8.5969,8.5238,8.5651,34264,0
2012-08-06,8.5156,8.5795,8.5156,8.5326,29101,0
2012-08-07,8.5156,8.5888,8.4262,8.4825,54209,0
2012-08-08,8.4507,8.5651,8.4507,8.5075,64003,0
2012-08-09,8.5075,8.557,8.4745,8.5401,29509,0
2012-08-10,8.5651,8.5651,8.4343,8.4671,36547,0
2012-08-13,8.4662,8.474,8.3539,8.3707,64147,0
2012-08-14,8.4333,8.4987,8.4166,8.4825,30588,0
2012-08-15,8.458,8.5156,8.4019,8.4662,52208,0
2012-08-16,8.5156,8.5317,8.4166,8.4498,49091,0
2012-08-17,8.4987,8.4987,8.3946,8.3946,22976,0
2012-08-20,8.3946,8.458,8.3539,8.3539,34992,0
2012-08-21,8.4091,8.4091,8.3539,8.3539,54962,0
2012-08-22,8.4662,8.4662,8.1471,8.171,83758,0
2012-08-23,8.1147,8.2266,8.1147,8.1548,44982,0
2012-08-24,8.1312,8.2114,8.1312,8.2114,10236,0
2012-08-27,8.163,8.2421,8.1548,8.163,96322,0
2012-08-28,8.1548,8.2028,8.1389,8.187,72206,0
2012-08-29,8.1949,8.2589,8.1147,8.1548,62708,0
2012-08-30,8.2028,8.2028,8.1147,8.187,49924,0
2012-08-31,8.179,8.2114,8.1471,8.187,41789,0
2012-09-04,8.2266,8.2914,8.179,8.2507,78447,0
2012-09-05,8.2753,8.386,8.2266,8.3785,90642,0
2012-09-06,8.386,8.4091,8.2992,8.2992,51103,0
2012-09-07,8.3707,8.3707,8.2992,8.2992,18863,0
2012-09-10,8.3464,8.3539,8.2589,8.2753,34004,0
2012-09-11,8.2669,8.4254,8.2669,8.3785,27744,0
2012-09-12,8.3777,8.4166,8.3777,8.4083,11160,0
2012-09-13,8.3777,8.4987,8.3777,8.4572,39724,0
2012-09-14,8.4987,8.4987,8.3777,8.3777,27539,0
2012-09-17,8.3777,8.474,8.3777,8.4572,21826,0
2012-09-18,8.4166,8.4572,8.2985,8.3222,88444,0
2012-09-19,8.3222,8.3698,8.3138,8.353,39169,0
2012-09-20,8.3222,8.4489,8.3222,8.3777,47366,0
2012-09-21,8.4326,8.4653,8.401,8.4414,26954,0
2012-09-24,8.4166,8.4326,8.3777,8.401,34783,0
2012-09-25,8.4326,8.4326,8.3777,8.4083,28013,0
2012-09-26,8.3852,8.5146,8.3852,8.5146,48815,0
2012-09-27,8.4653,8.5392,8.4326,8.4898,42595,0
2012-09-28,8.4083,8.5238,8.401,8.5238,52580,0
2012-10-01,8.5795,8.5795,8.5392,8.5562,23516,0
2012-10-02,8.5708,8.5708,8.4816,8.5317,29060,0
2012-10-03,8.5392,8.5795,8.4489,8.5795,39080,0
2012-10-04,8.5392,8.5708,8.5146,8.5317,24288,0
2012-10-05,8.5066,8.6037,8.5066,8.5238,20482,0
2012-10-08,8.5238,8.5479,8.4898,8.5317,18985,0
2012-10-09,8.5479,8.5479,8.4414,8.4489,53682,0
2012-10-10,8.4898,8.5562,8.474,8.5562,33575,0
2012-10-11,8.587,8.587,8.5708,8.5708,39075,0
2012-10-12,8.596,8.618,8.596,8.596,32171,0
2012-10-15,8.6027,8.618,8.547,8.547,23671,0
2012-10-16,8.4977,8.618,8.4563,8.596,51762,0
2012-10-17,8.6111,8.6246,8.5633,8.6027,30330,0
2012-10-18,8.5708,8.6246,8.5382,8.596,27027,0
2012-10-19,8.5553,8.587,8.4807,8.4888,27299,0
2012-10-22,8.4644,8.4888,8.4398,8.448,23734,0
2012-10-23,8.4888,8.547,8.4888,8.547,14996,0
2012-10-24,8.5056,8.5786,8.5056,8.547,36027,0
2012-10-25,8.5786,8.5786,8.4398,8.4563,45465,0
2012-10-26,8.448,8.5708,8.4398,8.4398,66985,0
2012-10-31,8.448,8.5308,8.3921,8.5308,58445,0
2012-11-01,8.5708,8.5708,8.4,8.4563,36129,0
2012-11-02,8.4888,8.4977,8.4236,8.448,47608,0
2012-11-05,8.4148,8.4977,8.4074,8.4148,23853,0
2012-11-06,8.4148,8.4317,8.3599,8.3759,61193,0
2012-11-07,8.3759,8.5382,8.3759,8.5308,30867,0
2012-11-08,8.4977,8.5633,8.4977,8.5633,44151,0
2012-11-09,8.5228,8.5553,8.4644,8.4644,76467,0
2012-11-12,8.4807,8.5633,8.4807,8.5553,57086,0
2012-11-13,8.537,8.5777,8.4798,8.4879,47808,0
2012-11-14,8.5127,8.5625,8.4553,8.4798,34186,0
2012-11-15,8.4712,8.4798,8.2868,8.311,136733,0
2012-11-16,8.2949,8.439,8.2777,8.4299,76524,0
2012-11-19,8.401,8.4731,8.3921,8.4317,34290,0
2012-11-20,8.401,8.4898,8.3844,8.4816,54283,0
2012-11-21,8.4653,8.4816,8.4074,8.4653,48531,0
2012-11-23,8.4317,8.4317,8.4074,8.4157,23900,0
2012-11-26,8.4236,8.4236,8.2967,8.2967,152860,0
2012-11-27,8.2795,8.3599,8.2719,8.2795,136552,0
2012-11-28,8.3438,8.3679,8.2795,8.2795,87162,0
2012-11-29,8.2967,8.3599,8.2886,8.3512,144532,0
2012-11-30,8.328,8.3921,8.3204,8.3921,76585,0
2012-12-03,8.4407,8.4407,8.3438,8.3921,52578,0
2012-12-04,8.3921,8.4236,8.3599,8.3679,81955,0
2012-12-05,8.3119,8.4157,8.3119,8.4157,65387,0
2012-12-06,8.4157,8.4407,8.3921,8.3921,108750,0
2012-12-07,8.4236,8.4236,8.3679,8.3679,96684,0
2012-12-10,8.3767,8.3767,8.2967,8.3204,110022,0
2012-12-11,8.3119,8.3844,8.2719,8.3512,97588,0
2012-12-12,8.3512,8.4148,8.3512,8.367,85055,0
2012-12-13,8.3836,8.3836,8.327,8.3438,79047,0
2012-12-14,8.3836,8.3836,8.2868,8.2868,52658,0
2012-12-17,8.3356,8.3356,8.1569,8.1731,183535,0
2012-12-18,8.1242,8.2292,8.0513,8.1811,120750,0
2012-12-19,8.2624,8.2702,8.1651,8.1651,48624,0
2012-12-20,8.2624,8.2624,8.1888,8.2054,42222,0
2012-12-21,8.1161,8.2702,8.1161,8.2702,106024,0
2012-12-24,8.2211,8.2624,8.1977,8.2141,21261,0
2012-12-26,8.1977,8.2379,8.1569,8.1731,60291,0
2012-12-27,8.1407,8.2054,8.092,8.1085,62692,0
2012-12-28,8.1001,8.1569,8.1001,8.1085,71737,0
2012-12-31,8.1085,8.1407,8.1001,8.1327,42873,0
2013-01-02,8.1242,8.3197,8.1242,8.3197,52998,0
2013-01-03,8.367,8.3836,8.3033,8.3759,49493,0
2013-01-04,8.3438,8.3836,8.3356,8.3356,24003,0
2013-01-07,8.3438,8.3921,8.3438,8.3921,40316,0
2013-01-08,8.3921,8.4148,8.3836,8.4148,45645,0
2013-01-09,8.3921,8.4227,8.3921,8.4227,27563,0
2013-01-10,8.4227,8.4731,8.4,8.4731,76619,0
2013-01-11,8.4888,8.5056,8.4308,8.4968,68407,0
2013-01-14,8.5056,8.5219,8.4461,8.4635,20180,0
2013-01-15,8.3991,8.4553,8.3991,8.4553,71004,0
2013-01-16,8.4553,8.4553,8.4056,8.439,50886,0
2013-01-17,8.4553,8.4722,8.4461,8.4722,15458,0
2013-01-18,8.4722,8.5056,8.4461,8.4553,57953,0
2013-01-22,8.4888,8.5308,8.4553,8.5219,45724,0
2013-01-23,8.547,8.547,8.5056,8.547,66963,0
2013-01-24,8.547,8.618,8.5308,8.618,97541,0
2013-01-25,8.6118,8.6118,8.547,8.5553,43030,0
2013-01-28,8.5308,8.5553,8.4635,8.4798,53131,0
2013-01-29,8.4461,8.4888,8.3991,8.4798,87837,0
2013-01-30,8.4888,8.5308,8.4461,8.5308,42696,0
2013-01-31,8.5708,8.5786,8.4888,8.5708,56111,0
2013-02-01,8.5553,8.618,8.547,8.596,61844,0
2013-02-04,8.6037,8.6037,8.4888,8.4888,67171,0
2013-02-05,8.5219,8.5708,8.4968,8.5308,57835,0
2013-02-06,8.5553,8.5786,8.5056,8.5056,55121,0
2013-02-07,8.5708,8.5786,8.5137,8.547,40432,0
2013-02-08,8.596,8.596,8.5219,8.5879,28802,0
2013-02-11,8.5382,8.547,8.5219,8.5308,27661,0
2013-02-12,8.5553,8.5553,8.4888,8.5382,53217,0
2013-02-13,8.537,8.5543,8.4871,8.5127,73569,0
2013-02-14,8.5633,8.5633,8.4871,8.496,33843,0
2013-02-15,8.537,8.5786,8.4543,8.4543,80519,0
2013-02-19,8.4543,8.5209,8.429,8.5209,56426,0
2013-02-20,8.5209,8.546,8.4381,8.546,20976,0
2013-02-21,8.5038,8.537,8.4871,8.53,44778,0
2013-02-22,8.537,8.587,8.5127,8.587,66334,0
2013-02-25,8.546,8.546,8.4451,8.4625,74273,0
2013-02-26,8.4543,8.546,8.4381,8.546,38207,0
2013-02-27,8.4625,8.5038,8.4451,8.4871,65117,0
2013-02-28,8.5127,8.5543,8.4381,8.537,67354,0
2013-03-01,8.537,8.5708,8.4625,8.4625,53300,0
2013-03-04,8.4625,8.5633,8.4451,8.5633,69711,0
2013-03-05,8.5786,8.587,8.5127,8.537,32111,0
2013-03-06,8.587,8.618,8.5633,8.6027,54460,0
2013-03-07,8.6246,8.6246,8.5038,8.5209,59645,0
2013-03-08,8.5543,8.5543,8.496,8.496,12767,0
2013-03-11,8.6118,8.6118,8.496,8.5127,64511,0
2013-03-12,8.5127,8.546,8.4625,8.5209,54257,0
2013-03-13,8.595,8.595,8.4363,8.4615,41467,0
2013-03-14,8.4363,8.4443,8.2823,8.2992,77024,0
2013-03-15,8.3231,8.3231,8.1341,8.1751,193917,0
2013-03-18,8.2155,8.2661,8.1258,8.2319,45061,0
2013-03-19,8.2482,8.2992,8.1666,8.1913,50445,0
2013-03-20,8.2482,8.3549,8.1913,8.3549,34348,0
2013-03-21,8.3312,8.3714,8.2904,8.2904,45055,0
2013-03-22,8.3231,8.3312,8.224,8.3067,66691,0
2013-03-25,8.3473,8.3473,8.2319,8.2405,41600,0
2013-03-26,8.2082,8.257,8.1422,8.257,94598,0
2013-03-27,8.1833,8.2823,8.1833,8.224,37079,0
2013-03-28,8.3067,8.3633,8.2405,8.3633,58825,0
2013-04-01,8.3549,8.3963,8.2661,8.3067,49864,0
2013-04-02,8.3714,8.3714,8.2319,8.2904,78379,0
2013-04-03,8.3312,8.3312,8.1751,8.2823,46565,0
2013-04-04,8.224,8.2319,8.1833,8.2319,59586,0
2013-04-05,8.1833,8.3473,8.1833,8.3312,52360,0
2013-04-08,8.2823,8.3148,8.2155,8.2482,43191,0
2013-04-09,8.2823,8.2823,8.2082,8.2737,58375,0
2013-04-10,8.224,8.2904,8.2155,8.2904,31377,0
2013-04-11,8.3383,8.3383,8.2814,8.2985,28709,0
2013-04-12,8.3222,8.3303,8.2561,8.2896,31770,0
2013-04-15,8.2395,8.3539,8.231,8.306,57580,0
2013-04-16,8.2561,8.3138,8.2474,8.3138,50916,0
2013-04-17,8.3138,8.3539,8.2727,8.3138,25602,0
2013-04-18,8.3539,8.3539,8.2985,8.3138,38563,0
2013-04-19,8.3138,8.3539,8.3138,8.3138,30932,0
2013-04-22,8.3464,8.3877,8.3303,8.3792,15783,0
2013-04-23,8.3714,8.3956,8.3303,8.3303,47418,0
2013-04-24,8.3714,8.3877,8.2641,8.2814,62385,0
2013-04-25,8.2896,8.3222,8.2727,8.3222,55810,0
2013-04-26,8.3623,8.3623,8.3138,8.3539,28638,0
2013-04-29,8.3877,8.3877,8.3383,8.3623,52861,0
2013-04-30,8.3877,8.3877,8.3303,8.3714,98810,0
2013-05-01,8.419,8.596,8.3956,8.5777,124032,0
2013-05-02,8.587,8.6027,8.4779,8.5118,76901,0
2013-05-03,8.5209,8.5209,8.4108,8.4363,54670,0
2013-05-06,8.4952,8.5209,8.4615,8.4779,15652,0
2013-05-07,8.5292,8.537,8.4779,8.4779,37327,0
2013-05-08,8.5209,8.5209,8.4108,8.4779,42441,0
2013-05-09,8.4443,8.4862,8.4363,8.4862,24377,0
2013-05-10,8.4615,8.537,8.4615,8.5118,29303,0
2013-05-13,8.5534,8.5534,8.3946,8.4019,111561,0
2013-05-14,8.4684,8.4852,8.4183,8.4515,47947,0
2013-05-15,8.4353,8.4771,8.41,8.4183,37085,0
2013-05-16,8.4771,8.5021,8.4429,8.5021,59280,0
2013-05-17,8.5021,8.52,8.4515,8.4852,39178,0
2013-05-20,8.5364,8.5698,8.4943,8.5698,45369,0
2013-05-21,8.5021,8.5282,8.4353,8.4429,44487,0
2013-05-22,8.4943,8.4943,8.4353,8.4353,34585,0
2013-05-23,8.4771,8.4852,8.386,8.4183,50269,0
2013-05-24,8.3288,8.4429,8.3213,8.41,40751,0
2013-05-28,8.4262,8.4262,8.3448,8.3607,32683,0
2013-05-29,8.386,8.386,8.2292,8.3448,94183,0
2013-05-30,8.3698,8.3698,8.2202,8.2795,92179,0
2013-05-31,8.243,8.2516,8.0418,8.1094,121177,0
2013-06-03,8.1468,8.1799,7.8659,8.1717,131501,0
2013-06-04,8.1551,8.2292,8.0397,8.1551,166312,0
2013-06-05,8.2455,8.2543,8.0974,8.1882,80488,0
2013-06-06,8.2202,8.2624,8.1799,8.2624,84303,0
2013-06-07,8.2455,8.2455,8.1551,8.2044,34181,0
2013-06-10,8.2455,8.2455,8.1136,8.1136,63989,0
2013-06-11,8.0886,8.0886,7.965,8.0314,123077,0
2013-06-12,7.989,8.08,7.8395,7.9472,80065,0
2013-06-13,7.8807,7.9639,7.8807,7.9639,62139,0
2013-06-14,7.9058,7.989,7.8979,7.9142,64015,0
2013-06-17,7.9559,7.9559,7.8807,7.8979,40686,0
2013-06-18,7.8979,7.9388,7.7647,7.823,154414,0
2013-06-19,7.8807,7.8807,7.7484,7.7982,87916,0
2013-06-20,7.6904,7.7484,7.4996,7.6655,153140,0
2013-06-21,7.7067,7.7067,7.5574,7.6404,131089,0
2013-06-24,7.6237,7.6404,7.4749,7.5076,191133,0
2013-06-25,7.5076,7.6732,7.392,7.6732,131985,0
2013-06-26,7.6152,7.8312,7.6152,7.74,130352,0
2013-06-27,7.7734,7.8647,7.7647,7.856,84746,0
2013-06-28,7.8312,7.8478,7.7067,7.8146,88584,0
2013-07-01,7.8478,7.8807,7.7982,7.8312,116794,0
2013-07-02,7.8647,7.8647,7.74,7.7567,70317,0
2013-07-03,7.856,7.856,7.6732,7.74,43307,0
2013-07-05,7.7153,7.74,7.5904,7.6325,64749,0
2013-07-08,7.599,7.682,7.5904,7.599,37498,0
2013-07-09,7.599,7.6487,7.5904,7.599,100160,0
2013-07-10,7.6325,7.6404,7.5243,7.6237,124373,0
2013-07-11,7.7311,7.7732,7.6145,7.7149,112815,0
2013-07-12,7.6813,7.7311,7.6396,7.6396,118888,0
2013-07-15,7.6227,7.69,7.6227,7.6649,69030,0
2013-07-16,7.7482,7.7482,7.6649,7.7233,62016,0
2013-07-17,7.6976,7.7482,7.6726,7.7311,66349,0
2013-07-18,7.6976,7.7732,7.6976,7.7564,61030,0
2013-07-19,7.69,7.7482,7.6813,7.7396,66049,0
2013-07-22,7.6976,7.6976,7.6145,7.6479,75407,0
2013-07-23,7.6479,7.7062,7.6396,7.6567,52682,0
2013-07-24,7.6649,7.6976,7.598,7.6649,47265,0
2013-07-25,7.6396,7.6567,7.598,7.6567,35826,0
2013-07-26,7.6567,7.6649,7.598,7.6479,53029,0
2013-07-29,7.6066,7.6567,7.5894,7.6396,37200,0
2013-07-30,7.6227,7.7062,7.6227,7.7062,72959,0
2013-07-31,7.6976,7.6976,7.5816,7.6066,96647,0
2013-08-01,7.6479,7.6479,7.5397,7.5562,159515,0
2013-08-02,7.6066,7.6227,7.5314,7.5481,112027,0
2013-08-05,7.5562,7.598,7.5397,7.5397,59931,0
2013-08-06,7.5481,7.5816,7.498,7.5816,76740,0
2013-08-07,7.5314,7.5732,7.5149,7.5562,46724,0
2013-08-08,7.598,7.598,7.5231,7.5562,24606,0
2013-08-09,7.5314,7.6227,7.498,7.6227,92524,0
2013-08-12,7.5481,7.5816,7.5149,7.5646,63742,0
2013-08-13,7.5808,7.5808,7.4969,7.4969,61043,0
2013-08-14,7.5054,7.5305,7.4635,7.4635,72126,0
2013-08-15,7.4548,7.4969,7.4217,7.4217,129603,0
2013-08-16,7.4217,7.4381,7.3297,7.3297,101792,0
2013-08-19,7.4299,7.4299,7.321,7.3635,123297,0
2013-08-20,7.3635,7.5138,7.3635,7.5138,66614,0
2013-08-21,7.4299,7.5472,7.4217,7.5387,91720,0
2013-08-22,7.5138,7.7396,7.5138,7.7232,84940,0
2013-08-23,7.7732,7.7732,7.6974,7.731,43653,0
2013-08-26,7.7564,7.7564,7.6223,7.6974,47778,0
2013-08-27,7.6562,7.6897,7.5808,7.606,72050,0
2013-08-28,7.6562,7.6562,7.5885,7.606,74069,0
2013-08-29,7.5885,7.614,7.5472,7.606,146722,0
2013-08-30,7.614,7.6475,7.5808,7.6392,51798,0
2013-09-03,7.664,7.664,7.5543,7.6469,82213,0
2013-09-04,7.6807,7.7056,7.6557,7.6719,67869,0
2013-09-05,7.7056,7.7144,7.6215,7.6215,35335,0
2013-09-06,7.5966,7.6305,7.5714,7.5714,55541,0
2013-09-09,7.5885,7.6475,7.5724,7.606,50438,0
2013-09-10,7.6469,7.6469,7.5543,7.5799,44885,0
2013-09-11,7.6133,7.6215,7.5293,7.5878,90392,0
2013-09-12,7.5543,7.6305,7.5293,7.5377,77716,0
2013-09-13,7.5293,7.5878,7.5042,7.521,82529,0
2013-09-16,7.5464,7.6719,7.521,7.5464,77776,0
2013-09-17,7.5627,7.7056,7.5377,7.6807,71337,0
2013-09-18,7.6893,7.8403,7.6215,7.7898,102920,0
2013-09-19,7.8486,7.8569,7.7308,7.7564,67787,0
2013-09-20,7.7308,7.7732,7.6719,7.748,63340,0
2013-09-23,7.7816,7.8151,7.7308,7.8151,60125,0
2013-09-24,7.7816,7.8063,7.7056,7.8063,76394,0
2013-09-25,7.8063,7.8063,7.7394,7.7898,49591,0
2013-09-26,7.7898,7.7898,7.7394,7.7644,37877,0
2013-09-27,7.7308,7.7394,7.664,7.7056,32580,0
2013-09-30,7.7229,7.7229,7.6215,7.6893,44557,0
2013-10-01,7.7144,7.7229,7.6305,7.6893,80999,0
2013-10-02,7.7308,7.748,7.6557,7.6893,51379,0
2013-10-03,7.6557,7.6719,7.5377,7.5799,106205,0
2013-10-04,7.6215,7.6215,7.5293,7.5966,85262,0
2013-10-07,7.5966,7.5966,7.521,7.5377,119770,0
2013-10-08,7.5464,7.5714,7.5293,7.5377,63444,0
2013-10-09,7.5799,7.5799,7.5293,7.5377,86314,0
2013-10-10,7.5284,7.596,7.5284,7.5707,47711,0
2013-10-11,7.5367,7.6047,7.5116,7.5201,48649,0
2013-10-14,7.5707,7.5707,7.5033,7.5367,58574,0
2013-10-15,7.562,7.562,7.5116,7.5367,34126,0
2013-10-16,7.562,7.6211,7.5284,7.6211,53691,0
2013-10-17,7.562,7.7481,7.562,7.7481,78353,0
2013-10-18,7.7308,7.7818,7.6804,7.7308,74269,0
2013-10-21,7.7143,7.7308,7.6464,7.7143,89050,0
2013-10-22,7.7143,7.7734,7.6804,7.7055,47051,0
2013-10-23,7.7481,7.8067,7.7143,7.7645,61718,0
2013-10-24,7.7645,7.8067,7.7229,7.8067,65022,0
2013-10-25,7.8067,7.8067,7.7645,7.7986,29829,0
2013-10-28,7.8067,7.849,7.8067,7.849,62184,0
2013-10-29,7.8239,7.8997,7.8239,7.8916,110374,0
2013-10-30,7.9337,7.9337,7.7986,7.8155,63988,0
2013-10-31,7.849,7.849,7.7986,7.7986,23105,0
2013-11-01,7.849,7.849,7.7395,7.7734,82489,0
2013-11-04,7.7734,7.8239,7.7395,7.7734,43550,0
2013-11-05,7.8067,7.8239,7.7645,7.7986,28847,0
2013-11-06,7.7734,7.8239,7.7645,7.8067,38266,0
2013-11-07,7.849,7.9592,7.8067,7.8997,80986,0
2013-11-08,7.9168,7.9337,7.8408,7.9168,75857,0
2013-11-11,7.8661,7.9252,7.8408,7.9168,71178,0
2013-11-12,7.9168,7.9592,7.8916,7.8997,97387,0
2013-11-13,7.8906,8.0094,7.8906,7.8906,246186,0
2013-11-14,7.8991,7.9499,7.8141,7.8566,110203,0
2013-11-15,7.8227,7.8311,7.7804,7.8058,68738,0
2013-11-18,7.7984,7.8237,7.7477,7.773,47583,0
2013-11-19,7.8237,7.8237,7.7302,7.7302,42288,0
2013-11-20,7.7302,7.7641,7.7223,7.7389,34919,0
2013-11-21,7.773,7.773,7.7223,7.7223,47460,0
2013-11-22,7.7223,7.756,7.7138,7.7389,72012,0
2013-11-25,7.7477,7.7814,7.7477,7.773,48623,0
2013-11-26,7.7984,7.8322,7.773,7.8322,86228,0
2013-11-27,7.8489,7.8489,7.7814,7.8237,40072,0
2013-11-29,7.7898,7.8153,7.7814,7.8153,28740,0
2013-12-02,7.8575,7.8575,7.7302,7.773,73549,0
2013-12-03,7.8237,7.8322,7.7814,7.8237,50205,0
2013-12-04,7.8575,7.9,7.7302,7.7389,93693,0
2013-12-05,7.7389,7.7814,7.7138,7.7389,41591,0
2013-12-06,7.7138,7.8237,7.7138,7.8237,67328,0
2013-12-09,7.7814,7.8322,7.7138,7.7389,82657,0
2013-12-10,7.756,7.8153,7.756,7.8153,48332,0
2013-12-11,7.772,7.7975,7.7466,7.7466,93523,0
2013-12-12,7.7466,7.772,7.7289,7.7466,44023,0
2013-12-13,7.7804,7.8313,7.7548,7.7975,62755,0
2013-12-16,7.8313,7.8313,7.6953,7.7377,127200,0
2013-12-17,7.772,7.8143,7.7466,7.8143,124873,0
2013-12-18,7.7888,7.8399,7.7548,7.8399,111166,0
2013-12-19,7.7629,7.9166,7.7629,7.8995,110185,0
2013-12-20,7.8569,7.942,7.8313,7.8995,83348,0
2013-12-23,7.9676,8.0783,7.8655,7.8655,181887,0
2013-12-24,7.8912,7.9849,7.8569,7.9849,49283,0
2013-12-26,7.9337,7.9849,7.8399,7.8569,84961,0
2013-12-27,7.8739,7.8739,7.7548,7.772,119057,0
2013-12-30,7.7548,7.823,7.6953,7.7804,180976,0
2013-12-31,7.8229,7.8313,7.7377,7.8229,107678,0
2014-01-02,7.8399,7.8569,7.772,7.8569,34582,0
2014-01-03,7.8822,7.8995,7.8143,7.8995,57026,0
2014-01-06,7.9078,8.0188,7.8912,8.0188,84769,0
2014-01-07,7.9849,7.9932,7.8822,7.8822,60306,0
2014-01-08,7.9166,8.0188,7.8655,8.0015,50746,0
2014-01-09,8.0359,8.053,7.9849,8.0015,66372,0
2014-01-10,7.9932,8.0188,7.9849,8.0188,14556,0
2014-01-13,8.0692,8.0692,8.0264,8.0607,23621,0
2014-01-14,8.0433,8.0778,8.0094,8.0094,69782,0
2014-01-15,7.9922,8.0778,7.9922,8.0433,36436,0
2014-01-16,8.0862,8.1118,8.0351,8.0946,42425,0
2014-01-17,8.1203,8.2482,8.0862,8.1118,108900,0
2014-01-21,8.1118,8.146,8.0778,8.0862,62046,0
2014-01-22,8.0778,8.1632,8.0264,8.0521,87847,0
2014-01-23,8.0521,8.1203,8.0521,8.0778,56482,0
2014-01-24,8.0862,8.1373,8.0607,8.0607,43397,0
2014-01-27,8.0692,8.0778,7.9922,8.0006,39401,0
2014-01-28,8.0433,8.1888,8.0264,8.1718,100507,0
2014-01-29,8.2063,8.2231,8.1547,8.2231,41149,0
2014-01-30,8.231,8.231,8.0946,8.1632,115069,0
2014-01-31,8.1718,8.206,8.1203,8.1974,40743,0
2014-02-03,8.2149,8.231,8.1203,8.146,55710,0
2014-02-04,8.1718,8.2149,8.1547,8.1547,68587,0
2014-02-05,8.129,8.1632,8.129,8.129,22781,0
2014-02-06,8.129,8.1373,8.0862,8.1034,33059,0
2014-02-07,8.146,8.146,8.0778,8.1373,41609,0
2014-02-10,8.1632,8.2063,8.1632,8.1718,20076,0
2014-02-11,8.1977,8.231,8.0862,8.0862,71475,0
2014-02-12,8.0853,8.1284,8.0682,8.0939,49020,0
2014-02-13,8.0423,8.0596,8.0083,8.0165,72411,0
2014-02-14,8.0596,8.1024,8.0341,8.0511,59197,0
2014-02-18,8.0769,8.0939,8.0341,8.0341,33448,0
2014-02-19,8.0423,8.1196,8.0423,8.0853,42366,0
2014-02-20,8.1196,8.1797,8.1024,8.1284,82436,0
2014-02-21,8.1454,8.1541,8.1369,8.1541,28944,0
2014-02-24,8.1541,8.2141,8.1369,8.1797,73676,0
2014-02-25,8.1454,8.2221,8.1454,8.1626,46012,0
2014-02-26,8.1626,8.2141,8.1626,8.1967,57203,0
2014-02-27,8.1713,8.2395,8.1541,8.2054,59303,0
2014-02-28,8.1797,8.2143,8.0769,8.2143,99998,0
2014-03-03,8.2661,8.2661,8.1882,8.2141,59266,0
2014-03-04,8.2747,8.2832,8.231,8.2661,45846,0
2014-03-05,8.2395,8.2832,8.1969,8.2056,57560,0
2014-03-06,8.257,8.257,8.1713,8.1969,61720,0
2014-03-07,8.1713,8.1797,8.111,8.1797,51304,0
2014-03-10,8.1797,8.2661,8.1797,8.2482,59237,0
2014-03-11,8.2924,8.3094,8.1969,8.257,78978,0
2014-03-12,8.2823,8.3504,8.2387,8.334,76691,0
2014-03-13,8.2998,8.343,8.2737,8.2823,45376,0
2014-03-14,8.2914,8.3253,8.2474,8.2561,20539,0
2014-03-17,8.3168,8.343,8.2561,8.2823,71660,0
2014-03-18,8.3253,8.334,8.2561,8.3168,69641,0
2014-03-19,8.343,8.343,8.2561,8.2998,24009,0
2014-03-20,8.2914,8.2914,8.1958,8.23,42777,0
2014-03-21,8.2737,8.3168,8.2474,8.2737,49228,0
2014-03-24,8.3253,8.334,8.2651,8.334,27464,0
2014-03-25,8.3592,8.4019,8.334,8.3852,61232,0
2014-03-26,8.3939,8.4019,8.3679,8.3939,21467,0
2014-03-27,8.4019,8.41,8.3679,8.4019,27448,0
2014-03-28,8.4271,8.4363,8.3939,8.41,21661,0
2014-03-31,8.3767,8.4271,8.3504,8.4019,42946,0
2014-04-01,8.4183,8.4271,8.334,8.343,36070,0
2014-04-02,8.3592,8.3767,8.2998,8.343,67403,0
2014-04-03,8.3939,8.4271,8.3168,8.334,97569,0
2014-04-04,8.3679,8.4363,8.3504,8.3504,58872,0
2014-04-07,8.343,8.4363,8.3085,8.3085,83742,0
2014-04-08,8.3504,8.4183,8.343,8.41,62192,0
2014-04-09,8.3852,8.4977,8.3852,8.4363,60400,0
2014-04-10,8.4271,8.5156,8.4271,8.5156,28549,0
2014-04-11,8.5056,8.6101,8.5056,8.6101,109840,0
2014-04-14,8.5752,8.6009,8.4789,8.4789,71887,0
2014-04-15,8.5589,8.6504,8.5326,8.5842,138986,0
2014-04-16,8.5842,8.6009,8.5146,8.5408,46076,0
2014-04-17,8.5931,8.6101,8.5326,8.5326,45006,0
2014-04-21,8.6101,8.6246,8.5408,8.5589,25895,0
2014-04-22,8.5678,8.6101,8.5589,8.5589,31496,0
2014-04-23,8.5752,8.5752,8.5326,8.5589,62507,0
2014-04-24,8.5408,8.5408,8.5056,8.5056,67110,0
2014-04-25,8.5589,8.6339,8.5589,8.6339,25112,0
2014-04-28,8.6504,8.6504,8.6009,8.6171,58235,0
2014-04-29,8.6101,8.6101,8.5326,8.5326,39430,0
2014-04-30,8.5842,8.5931,8.5678,8.5931,22307,0
2014-05-01,8.6101,8.6171,8.5752,8.5931,35593,0
2014-05-02,8.6101,8.6101,8.5589,8.5589,42058,0
2014-05-05,8.5408,8.5931,8.5238,8.5408,12232,0
2014-05-06,8.5931,8.6009,8.5678,8.5752,14404,0
2014-05-07,8.6504,8.694,8.6009,8.6759,87319,0
2014-05-08,8.6667,8.6667,8.6171,8.6431,23506,0
2014-05-09,8.6504,8.6759,8.6101,8.6339,19109,0
2014-05-12,8.6431,8.6848,8.6101,8.6431,79750,0
2014-05-13,8.6246,8.7024,8.6246,8.7024,16664,0
2014-05-14,8.7203,8.7203,8.6839,8.6839,14929,0
2014-05-15,8.7297,8.7297,8.6423,8.6423,19928,0
2014-05-16,8.6657,8.8086,8.6504,8.6577,86495,0
2014-05-19,8.693,8.7024,8.6162,8.6162,44617,0
2014-05-20,8.6657,8.6751,8.5921,8.5921,23579,0
2014-05-21,8.6246,8.6657,8.6162,8.6423,35065,0
2014-05-22,8.693,8.7752,8.5742,8.5832,60525,0
2014-05-23,8.5832,8.6091,8.5401,8.5832,59645,0
2014-05-27,8.558,8.6002,8.558,8.5742,30023,0
2014-05-28,8.5832,8.6091,8.558,8.5832,51486,0
2014-05-29,8.5832,8.6091,8.5219,8.5219,78626,0
2014-05-30,8.4862,8.5489,8.4862,8.5401,69846,0
2014-06-02,8.5219,8.5489,8.4771,8.4862,71857,0
2014-06-03,8.4952,8.5489,8.4771,8.4771,78618,0
2014-06-04,8.4862,8.558,8.4771,8.5038,55110,0
2014-06-05,8.5401,8.5669,8.5127,8.5308,22007,0
2014-06-06,8.558,8.6002,8.5308,8.558,45111,0
2014-06-09,8.6002,8.6577,8.558,8.6577,59884,0
2014-06-10,8.6423,8.6751,8.5921,8.6751,73454,0
2014-06-11,8.6647,8.6741,8.6154,8.6494,56076,0
2014-06-12,8.7104,8.7104,8.6567,8.6647,29449,0
2014-06-13,8.7015,8.7104,8.6236,8.6236,55843,0
2014-06-16,8.6154,8.6741,8.6154,8.6647,50195,0
2014-06-17,8.683,8.683,8.5111,8.5292,64763,0
2014-06-18,8.5651,8.6082,8.5111,8.5912,71704,0
2014-06-19,8.6154,8.6741,8.5734,8.6741,68152,0
2014-06-20,8.683,8.683,8.6494,8.683,14192,0
2014-06-23,8.6921,8.7194,8.6741,8.7194,56937,0
2014-06-24,8.7194,8.7655,8.7015,8.7655,40766,0
2014-06-25,8.7655,8.8,8.6567,8.7832,68918,0
2014-06-26,8.7921,8.7921,8.756,8.7921,30916,0
2014-06-27,8.8086,8.8086,8.7832,8.7832,20723,0
2014-06-30,8.8086,8.8086,8.7655,8.8086,32191,0
2014-07-01,8.8086,8.8174,8.756,8.7921,32842,0
2014-07-02,8.8086,8.8086,8.7288,8.756,40479,0
2014-07-03,8.7288,8.7832,8.6413,8.7832,26463,0
2014-07-07,8.7832,8.853,8.6921,8.853,26326,0
2014-07-08,8.853,8.853,8.756,8.7742,44999,0
2014-07-09,8.8174,8.8174,8.7015,8.7832,41592,0
2014-07-10,8.8267,8.8357,8.7288,8.7376,23196,0
2014-07-11,8.8257,8.8862,8.755,8.7823,38678,0
2014-07-14,8.8862,8.8862,8.7005,8.7094,64269,0
2014-07-15,8.7094,8.755,8.6403,8.6484,50164,0
2014-07-16,8.6309,8.6647,8.6219,8.6557,24929,0
2014-07-17,8.7005,8.7005,8.6219,8.6403,45723,0
2014-07-18,8.6219,8.6912,8.6219,8.6403,37125,0
2014-07-21,8.6647,8.7005,8.6484,8.682,36666,0
2014-07-22,8.7184,8.7184,8.6309,8.7094,78140,0
2014-07-23,8.7461,8.7461,8.7005,8.7461,20014,0
2014-07-24,8.7461,8.7732,8.7278,8.755,21210,0
2014-07-25,8.7184,8.799,8.7184,8.7646,59470,0
2014-07-28,8.7732,8.8598,8.7461,8.8076,84220,0
2014-07-29,8.8348,8.8939,8.8348,8.8696,68999,0
2014-07-30,8.8598,8.8862,8.799,8.799,37486,0
2014-07-31,8.7646,8.8939,8.755,8.8778,56188,0
2014-08-01,8.8862,8.9726,8.8348,8.945,67751,0
2014-08-04,8.9352,8.945,8.8598,8.8862,30684,0
2014-08-05,8.8997,8.9726,8.8997,8.9726,24439,0
2014-08-06,8.9726,9.0536,8.9168,9.0536,70037,0
2014-08-07,9.0451,9.0536,8.991,9.0355,80836,0
2014-08-08,9.0355,9.0536,9.0103,9.0451,11512,0
2014-08-11,9.0004,9.0355,8.8997,8.9541,47819,0
2014-08-12,8.945,8.9824,8.8778,8.9082,34078,0
2014-08-13,8.9531,8.9531,8.916,8.9343,11839,0
2014-08-14,8.925,9.0093,8.8588,8.8852,39563,0
2014-08-15,8.916,8.944,8.8588,8.944,41346,0
2014-08-18,8.9343,8.9814,8.8066,8.843,52231,0
2014-08-19,8.7981,8.8687,8.7981,8.8687,53251,0
2014-08-20,8.9072,8.916,8.8687,8.8769,65278,0
2014-08-21,8.916,8.9814,8.8997,8.9717,40447,0
2014-08-22,8.9717,8.9717,8.9072,8.9343,16494,0
2014-08-25,8.8997,8.916,8.8687,8.8769,56287,0
2014-08-26,8.9343,8.9531,8.893,8.944,74892,0
2014-08-27,8.944,8.9717,8.8997,8.9343,54425,0
2014-08-28,8.916,8.9531,8.8687,8.916,61530,0
2014-08-29,8.8997,8.9814,8.8687,8.944,81519,0
2014-09-02,8.9343,8.9717,8.8997,8.916,44836,0
2014-09-03,8.9072,9.0177,8.9072,9.0093,60205,0
2014-09-04,9.0355,9.0536,8.9717,9.0536,24090,0
2014-09-05,9.0633,9.0711,8.9717,9.0267,60106,0
2014-09-08,9.0804,9.1465,9.0177,9.0177,59235,0
2014-09-09,9.3447,9.3839,9.116,9.1826,101309,0
2014-09-10,9.1826,9.1826,9.1554,9.1826,44028,0
2014-09-11,9.2531,9.3075,9.1902,9.2789,52605,0
2014-09-12,9.3075,9.3075,9.1248,9.1248,52735,0
2014-09-15,9.1051,9.1389,9.0431,9.0794,19955,0
2014-09-16,9.0794,9.0794,9.0073,9.0515,64104,0
2014-09-17,9.0978,9.1151,9.0613,9.1051,30167,0
2014-09-18,9.1304,9.1304,9.0702,9.0978,32579,0
2014-09-19,9.1389,9.1455,9.1248,9.1389,25432,0
2014-09-22,9.1715,9.1715,9.0345,9.0794,32038,0
2014-09-23,9.1248,9.1455,9.0978,9.1151,35751,0
2014-09-24,9.1389,9.1544,9.1051,9.1544,23404,0
2014-09-25,9.0978,9.3075,9.0978,9.3075,60508,0
2014-09-26,9.2789,9.2886,9.2262,9.2609,34044,0
2014-09-29,9.2886,9.2886,9.1628,9.1715,31362,0
2014-09-30,9.1455,9.1816,9.0978,9.1248,60199,0
2014-10-01,9.2078,9.3173,9.1628,9.1816,51341,0
2014-10-02,9.1715,9.2349,9.1544,9.2349,55954,0
2014-10-03,9.2445,9.2712,9.2078,9.2177,34058,0
2014-10-06,9.2609,9.2789,9.1902,9.2349,31658,0
2014-10-07,9.2445,9.2609,9.1544,9.1816,51372,0
2014-10-08,9.1902,9.2975,9.1902,9.2886,34078,0
2014-10-09,9.3075,9.3075,9.1628,9.2078,53525,0
2014-10-10,9.1705,9.2435,9.1705,9.1988,11611,0
2014-10-13,9.2435,9.2876,9.2253,9.2702,62778,0
2014-10-14,9.2876,9.2876,9.1988,9.2435,28873,0
2014-10-15,9.2522,9.2522,9.1238,9.2068,54359,0
2014-10-16,9.2253,9.2253,9.0775,9.1141,85106,0
2014-10-17,9.2253,9.2253,9.1238,9.1534,58789,0
2014-10-20,9.1988,9.1988,9.1379,9.1892,28516,0
2014-10-21,9.1988,9.2068,9.1534,9.1988,44008,0
2014-10-22,9.1534,9.2068,9.1446,9.1988,45207,0
2014-10-23,9.1988,9.2168,9.1534,9.1892,47146,0
2014-10-24,9.2168,9.2339,9.1892,9.2339,16515,0
2014-10-27,9.2339,9.2435,9.1988,9.2339,40199,0
2014-10-28,9.1988,9.335,9.1988,9.3262,68546,0
2014-10-29,9.3447,9.4197,9.3262,9.4197,47970,0
2014-10-30,9.4197,9.4197,9.3595,9.401,60714,0
2014-10-31,9.3839,9.3921,9.3506,9.3921,43498,0
2014-11-03,9.377,9.377,9.3163,9.335,17908,0
2014-11-04,9.3506,9.3921,9.3262,9.3839,36967,0
2014-11-05,9.3672,9.3672,9.2876,9.2876,35192,0
2014-11-06,9.3447,9.3447,9.2599,9.2599,34190,0
2014-11-07,9.3163,9.3163,9.2702,9.3163,35031,0
2014-11-10,9.2522,9.2702,9.2168,9.2522,26170,0
2014-11-11,9.2068,9.2522,9.2068,9.2435,33156,0
2014-11-12,9.2769,9.2769,9.233,9.233,25007,0
2014-11-13,9.2056,9.2253,9.1796,9.1978,35355,0
2014-11-14,9.2158,9.2158,9.1796,9.1883,35884,0
2014-11-17,9.1978,9.1978,9.0851,9.1219,29738,0
2014-11-18,9.1369,9.3057,9.1369,9.2769,27575,0
2014-11-19,9.2769,9.2965,9.2425,9.2965,13690,0
2014-11-20,9.2867,9.334,9.2769,9.3057,39887,0
2014-11-21,9.3496,9.3496,9.3057,9.3437,48702,0
2014-11-24,9.3496,9.3496,9.2867,9.334,20376,0
2014-11-25,9.3252,9.3437,9.3252,9.334,39890,0
2014-11-26,9.3437,9.377,9.2965,9.3496,23617,0
2014-11-28,9.3252,9.4197,9.3252,9.377,31921,0
2014-12-01,9.401,9.4099,9.3252,9.3672,38511,0
2014-12-02,9.3672,9.4277,9.3672,9.4277,53709,0
2014-12-03,9.4099,9.4277,9.3672,9.4277,35481,0
2014-12-04,9.4277,9.4277,9.4197,9.4197,25040,0
2014-12-05,9.4376,9.4376,9.334,9.377,53905,0
2014-12-08,9.3496,9.377,9.3057,9.377,24283,0
2014-12-09,9.3496,9.4472,9.3252,9.4376,25815,0
2014-12-10,9.4376,9.4741,9.4099,9.4741,34563,0
2014-12-11,9.4841,9.517,9.4661,9.5,42303,0
2014-12-12,9.517,9.545,9.5,9.5,87320,0
2014-12-15,9.527,9.527,9.4561,9.4741,14346,0
2014-12-16,9.5,9.5,9.4099,9.492,32530,0
2014-12-17,9.492,9.508,9.4661,9.5,31336,0
2014-12-18,9.545,9.545,9.4741,9.537,55766,0
2014-12-19,9.517,9.537,9.492,9.5,20024,0
2014-12-22,9.492,9.508,9.4841,9.4841,17292,0
2014-12-23,9.5,9.5,9.4561,9.4661,41317,0
2014-12-24,9.492,9.492,9.3921,9.3921,14448,0
2014-12-26,9.4661,9.4661,9.3575,9.3575,21189,0
2014-12-29,9.3496,9.3839,9.3047,9.3047,12767,0
2014-12-30,9.3143,9.4099,9.3047,9.4099,49234,0
2014-12-31,9.4277,9.4661,9.3428,9.3921,15800,0
2015-01-02,9.3428,9.4099,9.333,9.3921,44755,0
2015-01-05,9.4376,9.4376,9.3242,9.3839,51341,0
2015-01-06,9.3839,9.4277,9.376,9.4277,50261,0
2015-01-07,9.4277,9.492,9.376,9.4376,38884,0
2015-01-08,9.4099,9.4841,9.4099,9.4561,34399,0
2015-01-09,9.4841,9.4841,9.3921,9.4277,18815,0
2015-01-12,9.4099,9.4741,9.3662,9.4661,22874,0
2015-01-13,9.5,9.516,9.4187,9.4551,44223,0
2015-01-14,9.4831,9.526,9.4089,9.526,38103,0
2015-01-15,9.5,9.536,9.4551,9.4731,33266,0
2015-01-16,9.5,9.572,9.491,9.572,20659,0
2015-01-20,9.545,9.554,9.516,9.526,23379,0
2015-01-21,9.554,9.618,9.536,9.618,58522,0
2015-01-22,9.65,9.65,9.582,9.582,39850,0
2015-01-23,9.627,9.634,9.582,9.582,22206,0
2015-01-26,9.6,9.609,9.507,9.6,28108,0
2015-01-27,9.609,9.669,9.6,9.659,46395,0
2015-01-28,9.677,9.724,9.641,9.641,64838,0
2015-01-29,9.627,9.695,9.627,9.695,42057,0
2015-01-30,9.686,9.733,9.677,9.695,48432,0
2015-02-02,9.769,9.831,9.582,9.686,71123,0
2015-02-03,9.705,9.715,9.641,9.677,28604,0
2015-02-04,9.669,9.677,9.582,9.582,33150,0
2015-02-05,9.536,9.582,9.526,9.526,33745,0
2015-02-06,9.554,9.554,9.4651,9.4651,24016,0
2015-02-09,9.4187,9.4731,9.4,9.4366,50974,0
2015-02-10,9.4462,9.4731,9.3652,9.4651,105084,0
2015-02-11,9.4721,9.4821,9.374,9.4356,45248,0
2015-02-12,9.4541,9.4641,9.374,9.3898,42339,0
2015-02-13,9.3898,9.4541,9.33,9.4267,70698,0
2015-02-17,9.4267,9.4267,9.3476,9.3476,49447,0
2015-02-18,9.3642,9.525,9.3642,9.525,23334,0
2015-02-19,9.545,9.572,9.499,9.553,59267,0
2015-02-20,9.553,9.581,9.525,9.535,56934,0
2015-02-23,9.562,9.562,9.535,9.553,33367,0
2015-02-24,9.525,9.545,9.4178,9.49,44926,0
2015-02-25,9.506,9.525,9.4178,9.4455,60852,0
2015-02-26,9.4178,9.4821,9.4178,9.4178,46171,0
2015-02-27,9.4178,9.562,9.3898,9.562,47502,0
2015-03-02,9.562,9.591,9.525,9.525,59309,0
2015-03-03,9.515,9.553,9.515,9.553,28264,0
2015-03-04,9.553,9.65,9.545,9.65,142101,0
2015-03-05,9.609,9.686,9.609,9.677,43620,0
2015-03-06,9.618,9.618,9.4721,9.4821,48962,0
2015-03-09,9.49,9.515,9.4455,9.4721,47514,0
2015-03-10,9.515,9.515,9.4821,9.499,10128,0
2015-03-11,9.49,9.552,9.3888,9.399,93904,0
2015-03-12,9.4169,9.49,9.3819,9.399,67408,0
2015-03-13,9.4169,9.4169,9.3457,9.3819,42795,0
2015-03-16,9.4069,9.4631,9.399,9.4531,24614,0
2015-03-17,9.4631,9.4631,9.3721,9.4257,44902,0
2015-03-18,9.4631,9.561,9.399,9.514,43020,0
2015-03-19,9.505,9.514,9.4257,9.4811,29934,0
2015-03-20,9.4531,9.514,9.4531,9.4631,56543,0
2015-03-23,9.49,9.65,9.49,9.59,37254,0
2015-03-24,9.544,9.59,9.524,9.59,6650,0
2015-03-25,9.571,9.599,9.49,9.514,12195,0
2015-03-26,9.4711,9.4811,9.4346,9.4811,12642,0
2015-03-27,9.498,9.599,9.498,9.571,44015,0
2015-03-30,9.571,9.627,9.552,9.571,30044,0
2015-03-31,9.58,9.617,9.498,9.617,24486,0
2015-04-01,9.617,9.641,9.599,9.634,23063,0
2015-04-02,9.627,9.65,9.59,9.627,51886,0
2015-04-06,9.65,9.659,9.617,9.65,22175,0
2015-04-07,9.627,9.686,9.617,9.686,30568,0
2015-04-08,9.65,9.669,9.641,9.641,21509,0
2015-04-09,9.65,9.705,9.641,9.695,48005,0
2015-04-10,9.686,9.695,9.65,9.669,23063,0
2015-04-13,9.64,9.714,9.633,9.658,50258,0
2015-04-14,9.668,9.723,9.649,9.668,56005,0
2015-04-15,9.668,9.685,9.626,9.676,29769,0
2015-04-16,9.649,9.668,9.616,9.668,13582,0
2015-04-17,9.633,9.649,9.633,9.649,11929,0
2015-04-20,9.64,9.723,9.589,9.714,75108,0
2015-04-21,9.704,9.714,9.658,9.668,30405,0
2015-04-22,9.658,9.676,9.64,9.64,12773,0
2015-04-23,9.649,9.658,9.616,9.64,11818,0
2015-04-24,9.649,9.649,9.57,9.616,32407,0
2015-04-27,9.64,9.64,9.579,9.579,26180,0
2015-04-28,9.56,9.626,9.56,9.608,63295,0
2015-04-29,9.56,9.626,9.542,9.57,38110,0
2015-04-30,9.551,9.676,9.532,9.668,90688,0
2015-05-01,9.649,9.649,9.551,9.551,55564,0
2015-05-04,9.57,9.57,9.532,9.542,33360,0
2015-05-05,9.532,9.542,9.4512,9.513,48936,0
2015-05-06,9.4611,9.513,9.3879,9.489,69031,0
2015-05-07,9.4149,9.4791,9.3879,9.3879,65350,0
2015-05-08,9.405,9.504,9.405,9.4512,26620,0
2015-05-11,9.4326,9.522,9.397,9.513,38329,0
2015-05-12,9.4691,9.522,9.4512,9.504,13796,0
2015-05-13,9.521,9.541,9.488,9.541,18709,0
2015-05-14,9.503,9.503,9.4601,9.503,14417,0
2015-05-15,9.4781,9.521,9.4601,9.503,20236,0
2015-05-18,9.4781,9.503,9.3961,9.4691,48452,0
2015-05-19,9.4316,9.4691,9.3869,9.4691,32246,0
2015-05-20,9.4139,9.488,9.3961,9.488,41048,0
2015-05-21,9.488,9.488,9.3869,9.4227,129311,0
2015-05-22,9.4316,9.4316,9.3428,9.3506,64271,0
2015-05-26,9.3595,9.3682,9.2847,9.333,20865,0
2015-05-27,9.3428,9.3682,9.333,9.3682,33459,0
2015-05-28,9.3682,9.4416,9.3143,9.3506,59883,0
2015-05-29,9.3143,9.3428,9.2503,9.3143,89032,0
2015-06-01,9.3506,9.3961,9.2945,9.3961,34902,0
2015-06-02,9.4139,9.4781,9.3682,9.4691,38693,0
2015-06-03,9.4502,9.4502,9.3961,9.4227,30374,0
2015-06-04,9.4316,9.4316,9.3506,9.3869,12659,0
2015-06-05,9.333,9.378,9.2672,9.3506,50513,0
2015-06-08,9.3143,9.3595,9.2945,9.3506,47762,0
2015-06-09,9.3143,9.3595,9.259,9.3242,59494,0
2015-06-10,9.2761,9.404,9.2761,9.3961,71414,0
2015-06-11,9.3418,9.4681,9.3232,9.3418,32067,0
2015-06-12,9.3037,9.3859,9.3037,9.3232,48023,0
2015-06-15,9.3585,9.3672,9.2837,9.3133,56351,0
2015-06-16,9.3232,9.3672,9.3037,9.3672,18638,0
2015-06-17,9.3496,9.377,9.2386,9.377,46376,0
2015-06-18,9.3418,9.4306,9.3418,9.403,16226,0
2015-06-19,9.4217,9.4681,9.4217,9.4591,15788,0
2015-06-22,9.4771,9.4771,9.3496,9.4217,18529,0
2015-06-23,9.3672,9.4591,9.3672,9.4306,22683,0
2015-06-24,9.403,9.511,9.403,9.4771,24887,0
2015-06-25,9.4129,9.4681,9.3133,9.4129,28179,0
2015-06-26,9.3951,9.4306,9.3496,9.3672,42647,0
2015-06-29,9.4306,9.4306,9.2837,9.3037,35630,0
2015-06-30,9.3037,9.4129,9.257,9.3859,36485,0
2015-07-01,9.4129,9.4306,9.3037,9.3418,31029,0
2015-07-02,9.4306,9.4681,9.2837,9.4492,46269,0
2015-07-06,9.495,9.495,9.3037,9.3859,57339,0
2015-07-07,9.4306,9.4871,9.377,9.4217,39471,0
2015-07-08,9.3951,9.4871,9.3672,9.4306,50982,0
2015-07-09,9.4871,9.4871,9.403,9.4217,9318,0
2015-07-10,9.4217,9.569,9.4129,9.4871,128714,0
2015-07-13,9.52,9.52,9.376,9.4581,35716,0
2015-07-14,9.4119,9.501,9.4119,9.4581,37278,0
2015-07-15,9.4581,9.4761,9.3849,9.4396,32831,0
2015-07-16,9.4671,9.54,9.331,9.3941,99396,0
2015-07-17,9.4119,9.4861,9.4119,9.4482,22281,0
2015-07-20,9.494,9.52,9.4581,9.51,29382,0
2015-07-21,9.51,9.53,9.494,9.53,20973,0
2015-07-22,9.4761,9.52,9.4761,9.4861,21190,0
2015-07-23,9.53,9.53,9.4581,9.4761,12560,0
2015-07-24,9.4671,9.4671,9.3849,9.3849,34844,0
2015-07-27,9.4119,9.4396,9.3662,9.3941,25453,0
2015-07-28,9.4581,9.501,9.4119,9.4482,35057,0
2015-07-29,9.4482,9.51,9.3398,9.4207,116111,0
2015-07-30,9.3941,9.4297,9.3849,9.3849,45986,0
2015-07-31,9.4119,9.4861,9.3849,9.4396,39539,0
2015-08-03,9.4861,9.4861,9.3212,9.3486,41811,0
2015-08-04,9.3941,9.4396,9.3662,9.376,42600,0
2015-08-05,9.3662,9.376,9.2628,9.2818,66410,0
2015-08-06,9.3565,9.3662,9.2732,9.3565,61378,0
2015-08-07,9.3849,9.402,9.3398,9.3398,33856,0
2015-08-10,9.376,9.4119,9.3212,9.3941,16932,0
2015-08-11,9.4119,9.501,9.402,9.501,31774,0
2015-08-12,9.493,9.596,9.493,9.586,23829,0
2015-08-13,9.596,9.649,9.509,9.649,38628,0
2015-08-14,9.64,9.64,9.605,9.64,17301,0
2015-08-17,9.633,9.668,9.596,9.64,61917,0
2015-08-18,9.64,9.64,9.596,9.614,43201,0
2015-08-19,9.605,9.633,9.576,9.624,20456,0
2015-08-20,9.576,9.633,9.557,9.567,13929,0
2015-08-21,9.633,9.633,9.519,9.529,71165,0
2015-08-24,9.3642,9.493,9.3642,9.4851,56207,0
2015-08-25,9.519,9.624,9.5,9.548,33624,0
2015-08-26,9.658,9.658,9.4851,9.529,65069,0
2015-08-27,9.605,9.614,9.3931,9.4671,50165,0
2015-08-28,9.374,9.529,9.329,9.402,54408,0
2015-08-31,9.4386,9.624,9.4386,9.576,47115,0
2015-09-01,9.596,9.649,9.567,9.624,55168,0
2015-09-02,9.624,9.649,9.557,9.649,23071,0
2015-09-03,9.676,9.676,9.614,9.658,51581,0
2015-09-04,9.649,9.685,9.633,9.658,16323,0
2015-09-08,9.633,9.64,9.614,9.624,8488,0
2015-09-09,9.649,9.685,9.64,9.685,26549,0
2015-09-10,9.685,9.685,9.624,9.633,31524,0
2015-09-11,9.639,9.639,9.4831,9.575,152317,0
2015-09-14,9.623,9.648,9.556,9.556,19079,0
2015-09-15,9.575,9.575,9.4551,9.4731,54748,0
2015-09-16,9.5,9.528,9.4462,9.4831,22116,0
2015-09-17,9.491,9.538,9.4462,9.518,26928,0
2015-09-18,9.547,9.648,9.3908,9.4,100175,0
2015-09-21,9.4731,9.538,9.4731,9.508,25583,0
2015-09-22,9.4651,9.556,9.4551,9.491,29813,0
2015-09-23,9.518,9.648,9.4831,9.648,35778,0
2015-09-24,9.595,9.657,9.566,9.657,56987,0
2015-09-25,9.648,9.684,9.604,9.648,29705,0
2015-09-28,9.623,9.684,9.566,9.657,29158,0
2015-09-29,9.703,9.713,9.623,9.684,26020,0
2015-09-30,9.703,9.732,9.613,9.732,43692,0
2015-10-01,9.769,9.804,9.713,9.804,47701,0
2015-10-02,9.814,9.843,9.722,9.833,31547,0
2015-10-05,9.814,9.824,9.693,9.732,40609,0
2015-10-06,9.667,9.777,9.667,9.749,23310,0
2015-10-07,9.777,9.794,9.703,9.703,51821,0
2015-10-08,9.703,9.769,9.703,9.722,57348,0
2015-10-09,9.74,9.769,9.722,9.732,10844,0
2015-10-12,9.777,9.787,9.675,9.777,38135,0
2015-10-13,9.823,9.889,9.786,9.889,32836,0
2015-10-14,9.86,9.908,9.813,9.908,27760,0
2015-10-15,9.908,10.054,9.879,9.934,54437,0
2015-10-16,9.99,9.99,9.908,9.926,16959,0
2015-10-19,9.981,10,9.926,10,36378,0
2015-10-20,10,10.018,9.926,10,18193,0
2015-10-21,10,10,9.961,9.981,39531,0
2015-10-22,10,10,9.934,9.971,36291,0
2015-10-23,10.028,10.028,9.918,9.944,39855,0
2015-10-26,9.981,10,9.926,9.952,28730,0
2015-10-27,9.981,9.981,9.926,9.926,24627,0
2015-10-28,9.918,9.971,9.899,9.961,50444,0
2015-10-29,9.926,9.981,9.926,9.952,24627,0
2015-10-30,9.952,9.952,9.926,9.944,61242,0
2015-11-02,9.952,9.99,9.934,9.981,60518,0
2015-11-03,9.961,9.99,9.926,9.934,63513,0
2015-11-04,9.952,9.99,9.918,9.99,45258,0
2015-11-05,9.981,9.99,9.944,9.952,66215,0
2015-11-06,9.908,9.926,9.803,9.803,37152,0
2015-11-09,9.748,9.823,9.666,9.793,69843,0
2015-11-10,9.792,9.99,9.776,9.961,35619,0
2015-11-11,9.944,10.018,9.944,9.981,41541,0
2015-11-12,9.99,10.018,9.971,10,32503,0
2015-11-13,10.018,10.037,9.981,10.037,37558,0
2015-11-16,9.99,10.028,9.944,9.944,23893,0
2015-11-17,9.898,10.063,9.898,10.046,56174,0
2015-11-18,10.049,10.179,10.032,10.132,64114,0
2015-11-19,10.132,10.132,10.104,10.122,37219,0
2015-11-20,10.067,10.132,10.049,10.049,31951,0
2015-11-23,10.049,10.049,9.985,10.002,41632,0
2015-11-24,9.985,10.012,9.965,9.965,44941,0
2015-11-25,9.965,10.012,9.956,9.985,49164,0
2015-11-27,9.994,10.012,9.863,9.938,54649,0
2015-11-30,9.892,9.946,9.892,9.921,40558,0
2015-12-01,9.965,10.032,9.911,9.921,101557,0
2015-12-02,9.928,9.928,9.826,9.872,78937,0
2015-12-03,9.845,9.882,9.788,9.796,62493,0
2015-12-04,9.826,9.863,9.788,9.854,27864,0
2015-12-07,9.796,9.892,9.796,9.854,62287,0
2015-12-08,9.863,9.892,9.705,9.892,107897,0
2015-12-09,9.882,9.902,9.77,9.892,65081,0
2015-12-10,9.902,9.938,9.882,9.928,36144,0
2015-12-11,9.902,10.077,9.882,9.985,154374,0
2015-12-14,9.994,9.994,9.826,9.845,35757,0
2015-12-15,9.854,9.854,9.623,9.806,92192,0
2015-12-16,9.835,9.928,9.835,9.928,45290,0
2015-12-17,9.938,10.086,9.921,10.04,77241,0
2015-12-18,10.058,10.113,10.022,10.104,41309,0
2015-12-21,10.113,10.113,10.012,10.094,40558,0
2015-12-22,10.094,10.094,10.04,10.077,66545,0
2015-12-23,10.086,10.104,9.975,10.04,47440,0
2015-12-24,10.049,10.049,9.994,10.032,5458,0
2015-12-28,10.049,10.049,10.016,10.023,16470,0
2015-12-29,10.012,10.058,9.975,10.002,32747,0
2015-12-30,10.032,10.077,10.012,10.058,15673,0
2015-12-31,10.049,10.113,10.032,10.113,28165,0
2016-01-04,10.058,10.067,10.032,10.067,31878,0
2016-01-05,10.067,10.132,10.058,10.113,53180,0
2016-01-06,10.122,10.179,10.022,10.032,68676,0
2016-01-07,10.04,10.086,9.965,10.032,64065,0
2016-01-08,10.04,10.04,10.012,10.012,24741,0
2016-01-11,10.012,10.012,9.928,9.946,49103,0
2016-01-12,9.985,10.032,9.902,10.032,56654,0
2016-01-13,10.057,10.06,9.945,9.974,42774,0
2016-01-14,9.984,10.093,9.9,9.974,54410,0
2016-01-15,10.011,10.189,10.011,10.16,63624,0
2016-01-19,10.16,10.169,10.085,10.15,43732,0
2016-01-20,10.15,10.15,9.984,10.076,43812,0
2016-01-21,10.085,10.085,10.066,10.076,27739,0
2016-01-22,10.085,10.093,10.076,10.085,25345,0
2016-01-25,10.113,10.137,10.093,10.103,27212,0
2016-01-26,10.121,10.121,9.984,10.093,94638,0
2016-01-27,10.066,10.103,10.057,10.076,61770,0
2016-01-28,10.121,10.121,10.048,10.076,32586,0
2016-01-29,10.076,10.131,10.076,10.131,48180,0
2016-02-01,10.121,10.15,10.093,10.15,34888,0
2016-02-02,10.131,10.179,10.121,10.169,48705,0
2016-02-03,10.169,10.244,10.16,10.216,37566,0
2016-02-04,10.208,10.264,10.204,10.264,19415,0
2016-02-05,10.244,10.31,10.244,10.31,59973,0
2016-02-08,10.264,10.31,10.208,10.31,57259,0
2016-02-09,10.31,10.357,10.272,10.357,45011,0
2016-02-10,10.375,10.375,10.29,10.304,50667,0
2016-02-11,10.329,10.385,10.281,10.337,72041,0
2016-02-12,10.309,10.309,10.074,10.074,60595,0
2016-02-16,10.148,10.167,10.019,10.167,68449,0
2016-02-17,10.101,10.129,10.055,10.091,51305,0
2016-02-18,10.055,10.129,10.047,10.119,55943,0
2016-02-19,10.119,10.187,10.116,10.158,18885,0
2016-02-22,10.158,10.158,10.083,10.083,57565,0
2016-02-23,10.074,10.129,10.038,10.129,81834,0
2016-02-24,10.129,10.148,10.055,10.074,67366,0
2016-02-25,10.064,10.091,10.047,10.062,33091,0
2016-02-26,10.064,10.064,9.972,9.991,72696,0
2016-02-29,10.029,10.111,9.972,10.101,37006,0
2016-03-01,10.091,10.167,10.047,10.149,80149,0
2016-03-02,10.111,10.148,10.091,10.131,72104,0
2016-03-03,10.129,10.29,10.119,10.29,86678,0
2016-03-04,10.281,10.281,10.167,10.197,25504,0
2016-03-07,10.167,10.233,10.158,10.233,19878,0
2016-03-08,10.207,10.263,10.187,10.223,83251,0
2016-03-09,10.215,10.233,10.197,10.233,41677,0
2016-03-10,10.233,10.253,10.207,10.253,48112,0
2016-03-11,10.262,10.262,10.214,10.232,40230,0
2016-03-14,10.28,10.308,10.222,10.299,36421,0
2016-03-15,10.27,10.27,10.222,10.27,37424,0
2016-03-16,10.186,10.222,10.157,10.206,35884,0
2016-03-17,10.206,10.206,10.081,10.099,47261,0
2016-03-18,10.128,10.147,10.072,10.099,35123,0
2016-03-21,10.099,10.099,10.062,10.062,48741,0
2016-03-22,10.053,10.138,10.053,10.128,31469,0
2016-03-23,10.128,10.196,10.118,10.196,60889,0
2016-03-24,10.196,10.206,10.171,10.196,37053,0
2016-03-28,10.196,10.196,10.109,10.109,38566,0
2016-03-29,10.109,10.196,10.109,10.176,56474,0
2016-03-30,10.186,10.336,10.166,10.252,71848,0
2016-03-31,10.328,10.336,10.273,10.328,55845,0
2016-04-01,10.328,10.4,10.321,10.336,42675,0
2016-04-04,10.336,10.374,10.318,10.346,46145,0
2016-04-05,10.346,10.384,10.318,10.346,53248,0
2016-04-06,10.346,10.365,10.346,10.346,37016,0
2016-04-07,10.346,10.346,10.328,10.328,15259,0
2016-04-08,10.336,10.374,10.28,10.298,121982,0
2016-04-11,10.318,10.318,10.214,10.27,118466,0
2016-04-12,10.252,10.409,10.222,10.4,79402,0
2016-04-13,10.354,10.418,10.298,10.379,46659,0
2016-04-14,10.354,10.392,10.345,10.383,32725,0
2016-04-15,10.383,10.383,10.354,10.354,25316,0
2016-04-18,10.373,10.383,10.307,10.317,27489,0
2016-04-19,10.279,10.335,10.24,10.288,59397,0
2016-04-20,10.298,10.313,10.288,10.288,25063,0
2016-04-21,10.288,10.364,10.288,10.288,49827,0
2016-04-22,10.327,10.373,10.288,10.3,46882,0
2016-04-25,10.298,10.306,10.213,10.213,48246,0
2016-04-26,10.26,10.298,10.242,10.288,41697,0
2016-04-27,10.279,10.298,10.23,10.288,22380,0
2016-04-28,10.288,10.288,10.22,10.23,44569,0
2016-04-29,10.26,10.317,10.22,10.298,45607,0
2016-05-02,10.288,10.354,10.274,10.335,53757,0
2016-05-03,10.327,10.373,10.28,10.364,46246,0
2016-05-04,10.373,10.392,10.327,10.392,68377,0
2016-05-05,10.392,10.437,10.317,10.437,67059,0
2016-05-06,10.418,10.418,10.392,10.392,27203,0
2016-05-09,10.392,10.418,10.383,10.392,30083,0
2016-05-10,10.392,10.486,10.392,10.437,65005,0
2016-05-11,10.427,10.446,10.407,10.417,27218,0
2016-05-12,10.398,10.465,10.391,10.446,63324,0
2016-05-13,10.446,10.446,10.417,10.417,26928,0
2016-05-16,10.407,10.427,10.398,10.427,34470,0
2016-05-17,10.391,10.427,10.391,10.417,33604,0
2016-05-18,10.417,10.417,10.287,10.326,33126,0
2016-05-19,10.296,10.296,10.153,10.238,78297,0
2016-05-20,10.316,10.316,10.228,10.296,49216,0
2016-05-23,10.316,10.353,10.286,10.306,36514,0
2016-05-24,10.316,10.316,10.267,10.296,39075,0
2016-05-25,10.258,10.335,10.258,10.306,55922,0
2016-05-26,10.306,10.363,10.286,10.353,58527,0
2016-05-27,10.363,10.363,10.286,10.286,22465,0
2016-05-31,10.316,10.353,10.202,10.353,97097,0
2016-06-01,10.353,10.382,10.296,10.363,53396,0
2016-06-02,10.353,10.391,10.335,10.372,48073,0
2016-06-03,10.372,10.398,10.353,10.391,51732,0
2016-06-06,10.407,10.417,10.363,10.407,46407,0
2016-06-07,10.407,10.427,10.398,10.417,42351,0
2016-06-08,10.446,10.446,10.363,10.407,61045,0
2016-06-09,10.417,10.455,10.407,10.437,57292,0
2016-06-10,10.437,10.502,10.398,10.398,63163,0
2016-06-13,10.426,10.484,10.426,10.454,43818,0
2016-06-14,10.464,10.474,10.439,10.454,40060,0
2016-06-15,10.474,10.51,10.47,10.51,39697,0
2016-06-16,10.501,10.54,10.493,10.54,59042,0
2016-06-17,10.54,10.57,10.53,10.56,48156,0
2016-06-20,10.53,10.55,10.52,10.53,22179,0
2016-06-21,10.54,10.59,10.54,10.59,42652,0
2016-06-22,10.58,10.619,10.58,10.609,27084,0
2016-06-23,10.59,10.59,10.56,10.59,21919,0
2016-06-24,10.56,10.685,10.56,10.628,24264,0
2016-06-27,10.628,10.648,10.601,10.628,42809,0
2016-06-28,10.628,10.648,10.619,10.628,30961,0
2016-06-29,10.638,10.676,10.619,10.657,35577,0
2016-06-30,10.648,10.648,10.6,10.609,20599,0
2016-07-01,10.638,10.685,10.609,10.638,58974,0
2016-07-05,10.628,10.685,10.6,10.676,85734,0
2016-07-06,10.676,10.702,10.628,10.657,56072,0
2016-07-07,10.657,10.722,10.648,10.712,65682,0
2016-07-08,10.685,10.712,10.666,10.666,65385,0
2016-07-11,10.694,10.702,10.628,10.676,50691,0
2016-07-12,10.666,10.666,10.56,10.628,59005,0
2016-07-13,10.627,10.637,10.509,10.599,75889,0
2016-07-14,10.569,10.569,10.5,10.539,61972,0
2016-07-15,10.519,10.637,10.519,10.599,41091,0
2016-07-18,10.599,10.711,10.599,10.685,59078,0
2016-07-19,10.685,10.685,10.618,10.675,25020,0
2016-07-20,10.675,10.731,10.665,10.711,35280,0
2016-07-21,10.693,10.739,10.685,10.711,25439,0
2016-07-22,10.701,10.711,10.656,10.711,17630,0
2016-07-25,10.739,10.739,10.685,10.739,29807,0
2016-07-26,10.739,10.739,10.693,10.721,49299,0
2016-07-27,10.721,10.748,10.721,10.748,29480,0
2016-07-28,10.739,10.757,10.711,10.748,16313,0
2016-07-29,10.739,10.767,10.701,10.721,52490,0
2016-08-01,10.767,10.777,10.711,10.777,42941,0
2016-08-02,10.757,10.777,10.701,10.777,78970,0
2016-08-03,10.757,10.777,10.739,10.757,54644,0
2016-08-04,10.757,10.777,10.748,10.767,43238,0
2016-08-05,10.767,10.767,10.739,10.739,37840,0
2016-08-08,10.748,10.767,10.701,10.739,52889,0
2016-08-09,10.748,10.767,10.665,10.665,80216,0
2016-08-10,10.675,10.739,10.675,10.739,38838,0
2016-08-11,10.72,10.747,10.71,10.747,42264,0
2016-08-12,10.738,10.766,10.73,10.739,39805,0
2016-08-15,10.747,10.776,10.738,10.776,50098,0
2016-08-16,10.766,10.803,10.71,10.71,67685,0
2016-08-17,10.72,10.793,10.72,10.747,63513,0
2016-08-18,10.785,10.823,10.779,10.813,49904,0
2016-08-19,10.803,10.883,10.776,10.853,59396,0
2016-08-22,10.843,10.883,10.823,10.843,68520,0
2016-08-23,10.833,10.923,10.833,10.923,47125,0
2016-08-24,10.903,10.903,10.766,10.766,90481,0
2016-08-25,10.803,10.803,10.655,10.73,65562,0
2016-08-26,10.665,10.766,10.646,10.71,41974,0
2016-08-29,10.7,10.893,10.684,10.883,91646,0
2016-08-30,10.883,10.923,10.813,10.863,63509,0
2016-08-31,10.883,10.952,10.853,10.913,75416,0
2016-09-01,10.853,10.928,10.853,10.883,41329,0
2016-09-02,10.873,10.96,10.863,10.923,65224,0
2016-09-06,10.923,10.997,10.923,10.952,31190,0
2016-09-07,10.943,10.943,10.873,10.943,68232,0
2016-09-08,10.913,10.93,10.883,10.894,39189,0
2016-09-09,10.873,10.873,10.785,10.803,49027,0
2016-09-12,10.833,10.843,10.756,10.843,69706,0
2016-09-13,10.789,10.799,10.735,10.789,27099,0
2016-09-14,10.789,10.844,10.716,10.829,67716,0
2016-09-15,10.829,10.829,10.687,10.687,44894,0
2016-09-16,10.687,10.731,10.621,10.65,35377,0
2016-09-19,10.65,10.669,10.621,10.65,22795,0
2016-09-20,10.65,10.65,10.621,10.631,12615,0
2016-09-21,10.743,10.743,10.63,10.743,69294,0
2016-09-22,10.772,11.022,10.772,10.975,52123,0
2016-09-23,10.985,10.985,10.743,10.762,49344,0
2016-09-26,10.799,10.889,10.706,10.752,27398,0
2016-09-27,10.781,10.879,10.706,10.772,31976,0
2016-09-28,10.809,10.889,10.809,10.839,24492,0
2016-09-29,10.879,10.889,10.762,10.789,21660,0
2016-09-30,10.819,10.879,10.752,10.819,19857,0
2016-10-03,10.752,10.781,10.716,10.743,26862,0
2016-10-04,10.762,10.765,10.669,10.752,34807,0
2016-10-05,10.696,10.772,10.66,10.706,53764,0
2016-10-06,10.716,10.726,10.621,10.631,12983,0
2016-10-07,10.706,10.716,10.572,10.592,25880,0
2016-10-10,10.65,10.65,10.532,10.572,22323,0
2016-10-11,10.532,10.592,10.255,10.352,112135,0
2016-10-12,10.377,10.387,10.193,10.231,67567,0
2016-10-13,10.251,10.265,10.059,10.173,118706,0
2016-10-14,10.241,10.433,10.135,10.193,107439,0
2016-10-17,10.193,10.221,10.115,10.203,87993,0
2016-10-18,10.281,10.339,10.213,10.339,70492,0
2016-10-19,10.413,10.589,10.386,10.56,55729,0
2016-10-20,10.609,10.685,10.529,10.619,55516,0
2016-10-21,10.676,10.685,10.569,10.609,48684,0
2016-10-24,10.694,10.732,10.569,10.666,31297,0
2016-10-25,10.666,10.732,10.62,10.703,27617,0
2016-10-26,10.703,10.713,10.348,10.358,136713,0
2016-10-27,10.433,10.433,10.193,10.203,68771,0
2016-10-28,10.087,10.271,10.087,10.231,110730,0
2016-10-31,10.231,10.29,10.163,10.173,56406,0
2016-11-01,10.203,10.29,10.154,10.173,39866,0
2016-11-02,10.251,10.281,10.144,10.163,35431,0
2016-11-03,10.193,10.27,10.144,10.203,45397,0
2016-11-04,10.241,10.241,10.173,10.203,14160,0
2016-11-07,10.193,10.241,10.193,10.241,39103,0
2016-11-08,10.213,10.29,10.213,10.281,23238,0
2016-11-09,10.231,10.403,10.183,10.358,76905,0
2016-11-10,10.306,10.335,10.12,10.14,117571,0
2016-11-11,10.227,10.267,9.996,10.045,92420,0
2016-11-14,9.986,10.001,9.619,9.638,239561,0
2016-11-15,9.725,9.814,9.638,9.792,144575,0
2016-11-16,9.792,9.841,9.667,9.716,154573,0
2016-11-17,9.725,9.784,9.503,9.58,245386,0
2016-11-18,9.647,9.715,9.561,9.6,117128,0
2016-11-21,9.667,9.686,9.571,9.647,94030,0
2016-11-22,9.657,9.691,9.561,9.571,117613,0
2016-11-23,9.561,9.706,9.543,9.647,120940,0
2016-11-25,9.706,9.754,9.619,9.619,22814,0
2016-11-28,9.686,9.711,9.657,9.672,38942,0
2016-11-29,9.754,9.802,9.657,9.657,137601,0
2016-11-30,9.657,9.716,9.638,9.676,54367,0
2016-12-01,9.647,9.696,9.513,9.561,136074,0
2016-12-02,9.513,9.6,9.503,9.571,89850,0
2016-12-05,9.561,9.831,9.533,9.667,54587,0
2016-12-06,9.686,9.735,9.647,9.706,87005,0
2016-12-07,9.716,9.802,9.696,9.716,134673,0
2016-12-08,9.696,9.735,9.667,9.735,93741,0
2016-12-09,9.735,9.792,9.725,9.792,127155,0
2016-12-12,9.802,9.802,9.677,9.686,113298,0
2016-12-13,9.719,9.884,9.69,9.874,79936,0
2016-12-14,9.894,10.059,9.874,10.031,114987,0
2016-12-15,9.962,9.962,9.739,9.739,100353,0
2016-12-16,9.739,9.865,9.739,9.779,73221,0
2016-12-19,9.796,9.816,9.739,9.739,87219,0
2016-12-20,9.739,9.855,9.7,9.855,93527,0
2016-12-21,9.806,10.37,9.768,10.263,396751,0
2016-12-22,10.184,10.292,10.116,10.136,95018,0
2016-12-23,10.106,10.37,10.106,10.214,68617,0
2016-12-27,10.184,10.184,10.059,10.145,57334,0
2016-12-28,10.068,10.115,9.982,10.096,43631,0
2016-12-29,10.078,10.622,10.078,10.204,241166,0
2016-12-30,10.164,10.302,10.011,10.106,79189,0
2017-01-03,10.087,10.223,10.087,10.223,48118,0
2017-01-04,10.273,10.416,10.263,10.37,47687,0
2017-01-05,10.322,10.379,10.322,10.379,23295,0
2017-01-06,10.406,10.406,10.289,10.292,20866,0
2017-01-09,10.341,10.379,10.282,10.282,20109,0
2017-01-10,10.312,10.36,10.233,10.243,22603,0
2017-01-11,10.188,10.277,10.043,10.071,96135,0
2017-01-12,10.1,10.188,10.1,10.159,22628,0
2017-01-13,10.1,10.149,10.09,10.12,67687,0
2017-01-17,10.13,10.198,10.09,10.11,35618,0
2017-01-18,10.052,10.175,10.052,10.14,79224,0
2017-01-19,10.11,10.11,10.033,10.033,28430,0
2017-01-20,10.061,10.061,9.965,9.994,94403,0
2017-01-23,10.052,10.08,10.024,10.052,27685,0
2017-01-24,10.1,10.1,10.004,10.014,35459,0
2017-01-25,10.052,10.052,9.975,9.985,28657,0
2017-01-26,10.033,10.033,9.945,10.014,27297,0
2017-01-27,10.08,10.08,9.985,10.014,44336,0
2017-01-30,10.043,10.043,9.975,10.014,28031,0
2017-01-31,10.033,10.043,9.985,10.043,26369,0
2017-02-01,10.08,10.08,9.994,10.043,57559,0
2017-02-02,10.09,10.09,9.955,10.043,55201,0
2017-02-03,10.08,10.08,9.955,9.955,33735,0
2017-02-06,9.994,10.024,9.951,10.014,15556,0
2017-02-07,9.985,10.052,9.985,10.043,21845,0
2017-02-08,10.071,10.08,10.024,10.061,19116,0
2017-02-09,10.08,10.08,10.014,10.033,42231,0
2017-02-10,10.043,10.047,9.975,10.014,28360,0
2017-02-13,10.018,10.028,9.959,9.969,42337,0
2017-02-14,9.949,9.997,9.901,9.949,64120,0
2017-02-15,9.949,9.998,9.921,9.969,69168,0
2017-02-16,9.998,9.998,9.891,9.969,68775,0
2017-02-17,9.94,9.967,9.842,9.842,78491,0
2017-02-21,9.881,9.969,9.851,9.969,51133,0
2017-02-22,9.969,10.008,9.93,10.008,71920,0
2017-02-23,10.018,10.047,9.959,10.018,53481,0
2017-02-24,10.047,10.065,9.988,9.998,44865,0
2017-02-27,9.998,10.037,9.851,9.881,58155,0
2017-02-28,9.921,9.959,9.901,9.959,50724,0
2017-03-01,9.949,10.047,9.901,10.028,83482,0
2017-03-02,10.028,10.028,9.822,9.832,96283,0
2017-03-03,9.871,9.94,9.822,9.881,64836,0
2017-03-06,9.891,9.901,9.822,9.891,45341,0
2017-03-07,9.851,9.869,9.812,9.812,38486,0
2017-03-08,9.802,9.802,9.753,9.792,56029,0
2017-03-09,9.763,9.792,9.734,9.78,83795,0
2017-03-10,9.792,9.792,9.734,9.783,30738,0
2017-03-13,9.806,9.806,9.719,9.738,46070,0
2017-03-14,9.767,9.767,9.699,9.719,70465,0
2017-03-15,9.738,9.767,9.691,9.757,59107,0
2017-03-16,9.777,9.777,9.68,9.689,65275,0
2017-03-17,9.709,9.738,9.708,9.709,48567,0
2017-03-20,9.728,9.752,9.723,9.747,45147,0
2017-03-21,9.738,9.757,9.719,9.738,31901,0
2017-03-22,9.747,9.855,9.738,9.826,89294,0
2017-03-23,9.836,9.865,9.806,9.836,71678,0
2017-03-24,9.836,9.875,9.836,9.865,26382,0
2017-03-27,9.865,9.915,9.836,9.846,50786,0
2017-03-28,9.855,9.865,9.767,9.787,54855,0
2017-03-29,9.846,9.884,9.826,9.875,25994,0
2017-03-30,9.836,9.905,9.806,9.806,55139,0
2017-03-31,9.855,9.865,9.767,9.865,51266,0
2017-04-03,9.855,9.876,9.833,9.865,19952,0
2017-04-04,9.885,9.885,9.787,9.855,60767,0
2017-04-05,9.836,9.855,9.787,9.796,57047,0
2017-04-06,9.846,9.865,9.806,9.865,43721,0
2017-04-07,9.865,9.925,9.848,9.885,43487,0
2017-04-10,9.885,9.993,9.885,9.935,145457,0
2017-04-11,9.958,10.027,9.958,9.997,39020,0
2017-04-12,10.027,10.027,9.978,10.017,44135,0
2017-04-13,10.036,10.055,9.968,10.027,75405,0
2017-04-17,9.997,10.064,9.997,10.007,53458,0
2017-04-18,10.017,10.046,10.007,10.027,41207,0
2017-04-19,10.074,10.074,10.034,10.034,35787,0
2017-04-20,10.027,10.055,10.017,10.036,23100,0
2017-04-21,10.036,10.084,10.027,10.055,46022,0
2017-04-24,10.064,10.094,10.055,10.055,41765,0
2017-04-25,10.055,10.094,10.055,10.094,73745,0
2017-04-26,10.114,10.134,10.103,10.124,24162,0
2017-04-27,10.104,10.193,10.084,10.193,60887,0
2017-04-28,10.153,10.193,10.084,10.134,55366,0
2017-05-01,10.183,10.183,10.055,10.084,28428,0
2017-05-02,10.134,10.213,10.094,10.213,41949,0
2017-05-03,10.193,10.312,10.085,10.213,114100,0
2017-05-04,10.213,10.253,10.183,10.203,34590,0
2017-05-05,10.223,10.223,10.183,10.193,10897,0
2017-05-08,10.213,10.213,10.084,10.104,79385,0
2017-05-09,10.084,10.124,10.064,10.084,46435,0
2017-05-10,10.143,10.143,9.997,9.997,45193,0
2017-05-11,10.011,10.068,10.011,10.059,30093,0
2017-05-12,10.04,10.138,10.04,10.108,26881,0
2017-05-15,10.208,10.218,10.152,10.208,48503,0
2017-05-16,10.168,10.178,10.098,10.1,52905,0
2017-05-17,10.118,10.188,10.098,10.098,34004,0
2017-05-18,10.108,10.138,10.049,10.068,25807,0
2017-05-19,10.088,10.088,10.011,10.04,46567,0
2017-05-22,10.011,10.078,10.011,10.068,24093,0
2017-05-23,10.128,10.138,10.068,10.068,49075,0
2017-05-24,10.138,10.168,10.098,10.168,45981,0
2017-05-25,10.168,10.168,10.118,10.158,57698,0
2017-05-26,10.148,10.208,10.148,10.208,20198,0
2017-05-30,10.248,10.258,10.219,10.258,32030,0
2017-05-31,10.198,10.287,10.188,10.258,40980,0
2017-06-01,10.317,10.317,10.286,10.287,31803,0
2017-06-02,10.297,10.375,10.297,10.375,44136,0
2017-06-05,10.336,10.36,10.268,10.297,54215,0
2017-06-06,10.336,10.336,10.287,10.297,35741,0
2017-06-07,10.287,10.375,10.278,10.278,49065,0
2017-06-08,10.307,10.307,10.248,10.268,63185,0
2017-06-09,10.268,10.287,10.218,10.218,21394,0
2017-06-12,10.198,10.248,10.198,10.198,30760,0
2017-06-13,10.35,10.35,10.212,10.242,44287,0
2017-06-14,10.242,10.277,10.172,10.242,71244,0
2017-06-15,10.282,10.35,10.256,10.349,69050,0
2017-06-16,10.331,10.331,10.242,10.301,32162,0
2017-06-19,10.262,10.321,10.232,10.232,32597,0
2017-06-20,10.272,10.282,10.222,10.232,30301,0
2017-06-21,10.202,10.252,10.202,10.242,27587,0
2017-06-22,10.212,10.311,10.202,10.242,18247,0
2017-06-23,10.242,10.279,10.242,10.272,27907,0
2017-06-26,10.252,10.277,10.232,10.232,23914,0
2017-06-27,10.232,10.272,10.222,10.272,25880,0
2017-06-28,10.252,10.282,10.222,10.232,35429,0
2017-06-29,10.182,10.182,10.132,10.132,50856,0
2017-06-30,10.132,10.142,10.112,10.132,28352,0
2017-07-03,10.132,10.202,10.132,10.142,16544,0
2017-07-05,10.212,10.255,10.132,10.172,71572,0
2017-07-06,10.122,10.132,10.092,10.132,49826,0
2017-07-07,10.112,10.112,10.053,10.112,59588,0
2017-07-10,10.102,10.112,10.072,10.092,49949,0
2017-07-11,10.082,10.112,10.082,10.112,45912,0
2017-07-12,10.112,10.162,10.112,10.162,34104,0
2017-07-13,10.122,10.168,10.122,10.142,38844,0
2017-07-14,10.152,10.212,10.152,10.202,53079,0
2017-07-17,10.242,10.262,10.132,10.142,61917,0
2017-07-18,10.142,10.222,10.142,10.172,20668,0
2017-07-19,10.162,10.232,10.162,10.212,36060,0
2017-07-20,10.212,10.223,10.182,10.212,19308,0
2017-07-21,10.192,10.282,10.192,10.262,48590,0
2017-07-24,10.252,10.252,10.192,10.202,34725,0
2017-07-25,10.172,10.212,10.152,10.152,30084,0
2017-07-26,10.132,10.222,10.132,10.212,38088,0
2017-07-27,10.192,10.213,10.152,10.152,44410,0
2017-07-28,10.272,10.272,10.212,10.212,38081,0
2017-07-31,10.252,10.252,10.172,10.222,50498,0
2017-08-01,10.212,10.312,10.203,10.312,81106,0
2017-08-02,10.312,10.419,10.287,10.419,94835,0
2017-08-03,10.381,10.449,10.361,10.449,65194,0
2017-08-04,10.459,10.459,10.381,10.397,23350,0
2017-08-07,10.4,10.419,10.351,10.361,21961,0
2017-08-08,10.39,10.429,10.292,10.292,43076,0
2017-08-09,10.332,10.341,10.25,10.261,34785,0
2017-08-10,10.232,10.292,10.232,10.232,35108,0
2017-08-11,10.112,10.332,10.112,10.325,55845,0
2017-08-14,10.322,10.4,10.302,10.302,57456,0
2017-08-15,10.332,10.332,10.272,10.292,19326,0
2017-08-16,10.302,10.351,10.272,10.351,52004,0
2017-08-17,10.302,10.351,10.292,10.322,29375,0
2017-08-18,10.332,10.361,10.292,10.346,29309,0
2017-08-21,10.371,10.4,10.361,10.4,12450,0
2017-08-22,10.351,10.42,10.351,10.4,51951,0
2017-08-23,10.341,10.39,10.332,10.361,63843,0
2017-08-24,10.361,10.381,10.322,10.341,21724,0
2017-08-25,10.302,10.381,10.262,10.322,98658,0
2017-08-28,10.322,10.381,10.322,10.332,24475,0
2017-08-29,10.371,10.44,10.361,10.361,33541,0
2017-08-30,10.332,10.42,10.332,10.361,62630,0
2017-08-31,10.39,10.411,10.332,10.351,44264,0
2017-09-01,10.381,10.39,10.332,10.332,19771,0
2017-09-05,10.41,10.5,10.341,10.4,97394,0
2017-09-06,10.43,10.48,10.406,10.45,18726,0
2017-09-07,10.53,10.55,10.5,10.55,57412,0
2017-09-08,10.55,10.59,10.546,10.56,29754,0
2017-09-11,10.63,10.63,10.51,10.51,48118,0
2017-09-12,10.49,10.58,10.49,10.53,33493,0
2017-09-13,10.5,10.59,10.5,10.51,32804,0
2017-09-14,10.5,10.52,10.477,10.52,33431,0
2017-09-15,10.52,10.57,10.51,10.57,25837,0
2017-09-18,10.57,10.58,10.53,10.57,17680,0
2017-09-19,10.59,10.59,10.52,10.58,58763,0
2017-09-20,10.57,10.59,10.53,10.59,30656,0
2017-09-21,10.59,10.59,10.53,10.56,47184,0
2017-09-22,10.53,10.56,10.53,10.56,21730,0
2017-09-25,10.57,10.58,10.56,10.57,27623,0
2017-09-26,10.59,10.59,10.549,10.58,38057,0
2017-09-27,10.57,10.57,10.45,10.5,28940,0
2017-09-28,10.54,10.55,10.47,10.48,39353,0
2017-09-29,10.52,10.53,10.46,10.51,19797,0
2017-10-02,10.55,10.55,10.42,10.46,30236,0
2017-10-03,10.5,10.52,10.46,10.5,22448,0
2017-10-04,10.51,10.52,10.48,10.49,17399,0
2017-10-05,10.5,10.5,10.43,10.489,26461,0
2017-10-06,10.46,10.54,10.42,10.42,36449,0
2017-10-09,10.474,10.52,10.46,10.46,10553,0
2017-10-10,10.52,10.6,10.48,10.58,93308,0
2017-10-11,10.55,10.59,10.54,10.561,50352,0
2017-10-12,10.53,10.61,10.53,10.6,37636,0
2017-10-13,10.6,10.62,10.56,10.56,13032,0
2017-10-16,10.61,10.62,10.54,10.6,33399,0
2017-10-17,10.6,10.63,10.57,10.58,35842,0
2017-10-18,10.63,10.63,10.5428,10.59,26748,0
2017-10-19,10.62,10.62,10.58,10.59,3794,0
2017-10-20,10.58,10.6,10.53,10.53,28957,0
2017-10-23,10.55,10.6,10.5493,10.57,13030,0
2017-10-24,10.6,10.6,10.55,10.56,37446,0
2017-10-25,10.57,10.57,10.48,10.48,26456,0
2017-10-26,10.5,10.54,10.48,10.52,32768,0
2017-10-27,10.55,10.55,10.44,10.46,39745,0
2017-10-30,10.45,10.545,10.45,10.5,41323,0
2017-10-31,10.49,10.55,10.47,10.51,47452,0
2017-11-01,10.52,10.55,10.499,10.55,39548,0
2017-11-02,10.56,10.63,10.508,10.54,61376,0
2017-11-03,10.58,10.58,10.46,10.47,65685,0
2017-11-06,10.51,10.5179,10.47,10.48,33572,0
2017-11-07,10.46,10.61,10.46,10.59,35610,0
2017-11-08,10.63,10.63,10.5301,10.595,32332,0
2017-11-09,10.6,10.6,10.5,10.53,25171,0
2017-11-10,10.54,10.54,10.43,10.53,21374,0
