Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9692,7.0685,6.9234,7.0454,41828,0
2005-02-28,7.0454,7.0454,6.9382,6.9998,25623,0
2005-03-01,7.0381,7.092,6.992,7.0536,9672,0
2005-03-02,7.1297,7.1528,7.0761,7.1528,46664,0
2005-03-03,7.1528,7.1528,7.1149,7.1528,47187,0
2005-03-04,7.1528,7.1833,7.0381,7.0761,36335,0
2005-03-07,7.0761,7.0761,7.0381,7.0454,6927,0
2005-03-08,7.0614,7.0614,7.0381,7.0381,5230,0
2005-03-09,7.0151,7.0381,6.9382,6.9846,36474,0
2005-03-10,6.9998,7.0308,6.9846,7.0224,8233,0
2005-03-11,6.9998,7.0761,6.9692,6.9692,9933,0
2005-03-14,6.9382,6.9692,6.931,6.9382,18961,0
2005-03-15,6.9382,6.9692,6.8929,6.9234,12290,0
2005-03-16,6.931,6.9769,6.931,6.9613,9800,0
2005-03-17,6.9769,7.0381,6.9613,6.9692,16862,0
2005-03-18,6.9692,7.0841,6.9613,7.0151,18305,0
2005-03-21,6.9382,6.9613,6.8929,6.9613,17651,0
2005-03-22,6.9005,6.9769,6.9005,6.9005,6539,0
2005-03-23,6.9234,6.9234,6.8544,6.8544,64441,0
2005-03-24,6.8314,6.9005,6.8239,6.8239,13988,0
2005-03-28,6.8314,7.0761,6.8314,7.0761,46271,0
2005-03-29,7.0761,7.0761,6.9613,7.0381,13856,0
2005-03-30,7.0454,7.1149,7.0454,7.0987,27190,0
2005-03-31,7.1068,7.2219,7.1068,7.1676,18422,0
2005-04-01,7.1149,7.2143,7.1068,7.1987,12550,0
2005-04-04,7.2064,7.2143,7.092,7.092,15558,0
2005-04-05,7.0841,7.1605,7.0841,7.1451,12681,0
2005-04-06,7.0761,7.2064,7.0761,7.1222,24576,0
2005-04-07,7.1451,7.1451,7.0308,7.0308,17907,0
2005-04-08,7.0761,7.1068,7.0381,7.0454,16077,0
2005-04-11,7.0761,7.1376,7.0454,7.1149,33203,0
2005-04-12,7.1297,7.1451,7.0761,7.1149,16997,0
2005-04-13,7.1068,7.1149,7.0454,7.0761,12413,0
2005-04-14,7.0987,7.1528,7.0841,7.092,20916,0
2005-04-15,7.0841,7.1528,7.0841,7.1068,16468,0
2005-04-18,7.1068,7.1833,7.0151,7.0614,14514,0
2005-04-19,7.0685,7.0685,6.9998,7.0381,20785,0
2005-04-20,6.9998,7.0536,6.9613,6.9998,23920,0
2005-04-21,6.992,7.0077,6.9692,6.992,9153,0
2005-04-22,6.9998,7.0224,6.9382,6.9542,10586,0
2005-04-25,6.9846,7.0224,6.9463,6.9998,13333,0
2005-04-26,7.0077,7.0454,6.9542,7.0308,10322,0
2005-04-27,7.0454,7.1068,6.992,7.0841,19473,0
2005-04-28,7.1149,7.1451,7.0151,7.0536,52158,0
2005-04-29,7.0151,7.1528,7.0077,7.1222,17777,0
2005-05-02,7.1451,7.1451,7.0987,7.1297,11900,0
2005-05-03,7.1451,7.1451,7.1068,7.1297,11370,0
2005-05-04,7.1528,7.1528,7.1149,7.1149,18564,0
2005-05-05,7.092,7.1528,7.0841,7.1528,45881,0
2005-05-06,7.1528,7.1833,7.1149,7.1149,29802,0
2005-05-09,7.1149,7.1833,7.1068,7.1149,27190,0
2005-05-10,7.176,7.1912,7.1222,7.1912,18173,0
2005-05-11,7.1297,7.1833,7.1149,7.176,12681,0
2005-05-12,7.176,7.1912,7.1528,7.176,12024,0
2005-05-13,7.1528,7.1833,7.1528,7.1528,10586,0
2005-05-16,7.176,7.2064,7.1676,7.2064,13856,0
2005-05-17,7.1676,7.2293,7.1676,7.1833,38040,0
2005-05-18,7.176,7.2219,7.176,7.1987,11370,0
2005-05-19,7.2143,7.3289,7.1528,7.176,33984,0
2005-05-20,7.1833,7.2365,7.176,7.2293,15945,0
2005-05-23,7.2365,7.2983,7.1987,7.2365,27578,0
2005-05-24,7.2598,7.3289,7.2143,7.2983,34116,0
2005-05-25,7.2365,7.3289,7.1676,7.2143,26405,0
2005-05-26,7.2143,7.2523,7.092,7.176,43138,0
2005-05-27,7.1833,7.2903,7.1676,7.2143,21697,0
2005-05-31,7.2219,7.2293,7.176,7.2219,6407,0
2005-06-01,7.2983,7.3365,7.2293,7.3289,29407,0
2005-06-02,7.3365,7.3365,7.1833,7.3056,44832,0
2005-06-03,7.3056,7.3289,7.2143,7.2523,30978,0
2005-06-06,7.2983,7.3056,7.2143,7.2293,14639,0
2005-06-07,7.2293,7.2829,7.2064,7.2523,55292,0
2005-06-08,7.2365,7.2365,7.176,7.2219,18305,0
2005-06-09,7.2219,7.2219,7.176,7.2143,15814,0
2005-06-10,7.2293,7.3211,7.1912,7.3211,23528,0
2005-06-13,7.3289,7.3289,7.2219,7.2903,16077,0
2005-06-14,7.2598,7.3136,7.2365,7.2598,11758,0
2005-06-15,7.3365,7.3591,7.2756,7.3365,18305,0
2005-06-16,7.2756,7.2903,7.2064,7.2523,17651,0
2005-06-17,7.2448,7.2448,7.1528,7.1833,20785,0
2005-06-20,7.1833,7.2293,7.1297,7.1528,33463,0
2005-06-21,7.176,7.2365,7.176,7.2064,32288,0
2005-06-22,7.176,7.2523,7.176,7.2523,15945,0
2005-06-23,7.2598,7.2676,7.2143,7.2293,19871,0
2005-06-24,7.2598,7.2983,7.2523,7.2829,5748,0
2005-06-27,7.2598,7.3056,7.2365,7.2523,26666,0
2005-06-28,7.2983,7.2983,7.2365,7.2365,10853,0
2005-06-29,7.2365,7.2983,7.2293,7.2598,16862,0
2005-06-30,7.2676,7.3056,7.2676,7.2829,13856,0
2005-07-01,7.3211,7.3289,7.2829,7.3211,7191,0
2005-07-05,7.3289,7.3365,7.2598,7.2983,15031,0
2005-07-06,7.2983,7.3289,7.2365,7.3289,18961,0
2005-07-07,7.3289,7.3591,7.3056,7.3056,29546,0
2005-07-08,7.2983,7.3136,7.2365,7.2598,27063,0
2005-07-11,7.2903,7.3289,7.2448,7.2903,29018,0
2005-07-12,7.2523,7.3365,7.2523,7.3056,17651,0
2005-07-13,7.2829,7.3289,7.2523,7.3289,14249,0
2005-07-14,7.3289,7.3289,7.2676,7.2903,29935,0
2005-07-15,7.2903,7.344,7.2903,7.3211,29153,0
2005-07-18,7.3211,7.344,7.3056,7.3056,9800,0
2005-07-19,7.2983,7.3365,7.2983,7.3365,19871,0
2005-07-20,7.3289,7.3365,7.2598,7.2983,25358,0
2005-07-21,7.3289,7.3365,7.2448,7.2598,15421,0
2005-07-22,7.2523,7.3365,7.2523,7.3365,14904,0
2005-07-25,7.3671,7.3671,7.3136,7.3136,20916,0
2005-07-26,7.3591,7.3591,7.2829,7.2983,12809,0
2005-07-27,7.2829,7.3136,7.2676,7.2903,25490,0
2005-07-28,7.3136,7.3591,7.2756,7.3591,19734,0
2005-07-29,7.3671,7.3743,7.2676,7.2903,38431,0
2005-08-01,7.3289,7.3365,7.2756,7.2983,42611,0
2005-08-02,7.3365,7.3516,7.2756,7.3211,26796,0
2005-08-03,7.3516,7.3591,7.2829,7.2903,39345,0
2005-08-04,7.2829,7.3136,7.2756,7.2903,17907,0
2005-08-05,7.2676,7.3365,7.2676,7.2983,9279,0
2005-08-08,7.2756,7.3289,7.2365,7.2829,18823,0
2005-08-09,7.2448,7.3136,7.2219,7.2219,31902,0
2005-08-10,7.2219,7.2598,7.2219,7.2365,7056,0
2005-08-11,7.2365,7.2365,7.1605,7.1676,12290,0
2005-08-12,7.1676,7.1833,7.1451,7.1833,16997,0
2005-08-15,7.1833,7.1833,7.1528,7.1676,10586,0
2005-08-16,7.1376,7.2143,7.1222,7.2143,17907,0
2005-08-17,7.1833,7.2064,7.1605,7.1833,14639,0
2005-08-18,7.1676,7.1912,7.1676,7.1912,11243,0
2005-08-19,7.2064,7.2219,7.1833,7.2219,11370,0
2005-08-22,7.1833,7.2219,7.176,7.1833,39604,0
2005-08-23,7.2143,7.2829,7.1833,7.2143,57645,0
2005-08-24,7.1833,7.2829,7.1833,7.2829,19473,0
2005-08-25,7.2365,7.2829,7.2219,7.2448,11758,0
2005-08-26,7.2829,7.2829,7.2064,7.2219,24963,0
2005-08-29,7.2756,7.3056,7.2293,7.2903,7581,0
2005-08-30,7.2983,7.3516,7.2676,7.3516,15165,0
2005-08-31,7.3516,7.3516,7.2448,7.2983,48761,0
2005-09-01,7.2983,7.3056,7.2448,7.3056,21434,0
2005-09-02,7.3516,7.3516,7.2983,7.3136,10322,0
2005-09-06,7.3136,7.3516,7.3056,7.3289,8500,0
2005-09-07,7.2903,7.3289,7.2448,7.2523,29280,0
2005-09-08,7.2983,7.3211,7.2523,7.2598,13072,0
2005-09-09,7.2523,7.3211,7.2523,7.2983,13333,0
2005-09-12,7.3289,7.3289,7.2523,7.2756,16077,0
2005-09-13,7.2365,7.2448,7.2064,7.2448,36602,0
2005-09-14,7.2756,7.2756,7.1833,7.1833,51112,0
2005-09-15,7.176,7.2219,7.0761,7.1068,21434,0
2005-09-16,7.0841,7.1451,7.0841,7.1149,6927,0
2005-09-19,7.1222,7.1222,7.0614,7.1149,15558,0
2005-09-20,7.092,7.1376,7.092,7.1376,2483,0
2005-09-21,7.1376,7.1376,7.0381,7.1149,50194,0
2005-09-22,7.0381,7.0841,7.0077,7.0224,81306,0
2005-09-23,6.9692,7.0536,6.931,6.9542,71107,0
2005-09-26,6.9613,6.992,6.9613,6.992,36602,0
2005-09-27,6.9998,7.0151,6.8929,6.9542,66148,0
2005-09-28,6.9382,6.9846,6.9382,6.9692,23397,0
2005-09-29,6.9692,6.9998,6.9613,6.9846,10198,0
2005-09-30,6.9846,6.9846,6.9463,6.9692,21308,0
2005-10-03,6.9998,7.0077,6.9154,7.0077,31108,0
2005-10-04,7.0151,7.0151,6.9542,6.9846,9545,0
2005-10-05,7.0151,7.0151,6.9613,6.9613,13591,0
2005-10-06,6.9613,6.992,6.9613,6.9692,4051,0
2005-10-07,6.9692,6.9692,6.9154,6.931,21177,0
2005-10-10,6.9613,6.9692,6.9154,6.9692,26666,0
2005-10-11,6.931,6.9613,6.9234,6.9613,14769,0
2005-10-12,6.9382,6.9382,6.8847,6.8847,15945,0
2005-10-13,6.8847,6.8929,6.801,6.8087,22874,0
2005-10-14,6.7933,6.8239,6.7933,6.8087,9279,0
2005-10-17,6.7933,6.8314,6.7625,6.7625,17517,0
2005-10-18,6.7248,6.7782,6.7248,6.7782,20128,0
2005-10-19,6.7395,6.7782,6.7248,6.7475,22086,0
2005-10-20,6.7625,6.7782,6.7248,6.7782,27578,0
2005-10-21,6.7782,6.8468,6.7782,6.8468,20654,0
2005-10-24,6.8544,6.87,6.8544,6.862,11758,0
2005-10-25,6.8314,6.8775,6.8314,6.8775,3663,0
2005-10-26,6.8468,6.8775,6.8468,6.8544,12944,0
2005-10-27,6.9005,6.9154,6.87,6.8847,14118,0
2005-10-28,6.862,6.931,6.8239,6.8314,27975,0
2005-10-31,6.87,6.9154,6.862,6.862,35167,0
2005-11-01,6.9081,6.9081,6.7933,6.8087,47971,0
2005-11-02,6.8314,6.8388,6.8087,6.8163,7452,0
2005-11-03,6.8468,6.8929,6.8468,6.8929,12550,0
2005-11-04,6.8929,6.9081,6.8468,6.8847,15814,0
2005-11-07,6.8468,6.9005,6.8468,6.8544,8108,0
2005-11-08,6.8929,6.8929,6.8163,6.8929,7320,0
2005-11-09,6.8847,6.8929,6.8314,6.8468,10198,0
2005-11-10,6.8847,6.8847,6.7855,6.7855,14249,0
2005-11-11,6.8239,6.87,6.801,6.87,8887,0
2005-11-14,6.8775,6.8775,6.7855,6.8163,44442,0
2005-11-15,6.8544,6.87,6.8087,6.8163,55684,0
2005-11-16,6.8087,6.8544,6.801,6.8087,21572,0
2005-11-17,6.7855,6.8468,6.7855,6.7933,8623,0
2005-11-18,6.8087,6.8314,6.801,6.801,7971,0
2005-11-21,6.8314,6.8468,6.8163,6.8468,2619,0
2005-11-22,6.801,6.87,6.7855,6.8239,28234,0
2005-11-23,6.801,6.8544,6.801,6.8544,7056,0
2005-11-28,6.8544,6.8544,6.8314,6.8388,20916,0
2005-11-29,6.8388,6.8775,6.8163,6.8388,25231,0
2005-11-30,6.8775,6.8775,6.8239,6.8239,35944,0
2005-12-01,6.87,6.8775,6.8314,6.87,22482,0
2005-12-02,6.8847,6.8847,6.8388,6.8847,14118,0
2005-12-05,6.87,6.8775,6.8314,6.8775,6407,0
2005-12-06,6.8468,6.8775,6.8239,6.8775,27063,0
2005-12-07,6.8544,6.8544,6.8163,6.8239,21177,0
2005-12-08,6.8239,6.862,6.7933,6.8314,61044,0
2005-12-09,6.7855,6.8314,6.7782,6.8163,43922,0
2005-12-12,6.7933,6.8388,6.7855,6.7933,17907,0
2005-12-13,6.7625,6.8163,6.7625,6.7706,47319,0
2005-12-14,6.7706,6.8388,6.7706,6.8087,25231,0
2005-12-15,6.7782,6.8163,6.7395,6.7551,38692,0
2005-12-16,6.7706,6.8163,6.7706,6.7782,12550,0
2005-12-19,6.8163,6.8388,6.7782,6.7782,24449,0
2005-12-20,6.8087,6.8239,6.7855,6.8163,31504,0
2005-12-21,6.7933,6.8163,6.7855,6.7855,16598,0
2005-12-22,6.7855,6.8468,6.7706,6.8468,25490,0
2005-12-23,6.8239,6.862,6.7855,6.862,62742,0
2005-12-27,6.8775,6.8847,6.8388,6.8775,51241,0
2005-12-28,6.8847,6.8847,6.8239,6.8847,62877,0
2005-12-29,6.862,6.9234,6.8468,6.8847,24704,0
2005-12-30,6.9081,6.9463,6.8775,6.9234,39993,0
2006-01-03,6.9005,6.9769,6.87,6.931,55818,0
2006-01-04,6.9692,6.9692,6.9081,6.9234,11758,0
2006-01-05,6.931,6.9846,6.931,6.9846,17127,0
2006-01-06,6.9846,7.0224,6.9846,6.9998,27063,0
2006-01-09,7.0308,7.0841,6.9463,7.0224,50455,0
2006-01-10,7.0685,7.1068,6.9998,7.0151,18564,0
2006-01-11,6.9613,6.9769,6.9542,6.9542,12024,0
2006-01-12,6.9613,6.9613,6.9234,6.9382,22744,0
2006-01-13,6.9234,6.9846,6.9081,6.9081,22874,0
2006-01-17,6.9005,6.9382,6.8847,6.9081,27063,0
2006-01-18,6.9154,6.9542,6.9154,6.9542,17907,0
2006-01-19,6.9234,6.9463,6.9005,6.9382,7971,0
2006-01-20,6.9542,6.9542,6.9081,6.9382,12550,0
2006-01-23,6.9382,6.9613,6.9154,6.9542,28103,0
2006-01-24,7.0224,7.0308,6.9692,7.0151,22617,0
2006-01-25,7.0151,7.0381,6.9769,6.9769,11243,0
2006-01-26,6.9154,7.0151,6.9154,6.992,17907,0
2006-01-27,7.0151,7.0224,6.9846,7.0151,9933,0
2006-01-30,7.0308,7.0308,6.9692,6.9998,10586,0
2006-01-31,6.9542,6.9998,6.9542,6.9692,11370,0
2006-02-01,7.0077,7.0077,6.9613,6.9613,16077,0
2006-02-02,7.0151,7.0151,6.9463,6.9463,26796,0
2006-02-03,6.9154,6.931,6.9005,6.9081,42093,0
2006-02-06,6.9613,6.9613,6.9463,6.9542,9672,0
2006-02-07,6.9613,6.9846,6.9542,6.9692,27848,0
2006-02-08,6.9542,6.9692,6.9542,6.9542,7320,0
2006-02-09,6.9234,6.9769,6.9234,6.9769,3136,0
2006-02-10,6.931,7.0077,6.9154,6.9613,11900,0
2006-02-13,6.9382,6.992,6.9382,6.992,4577,0
2006-02-14,6.9613,6.9846,6.931,6.9463,18691,0
2006-02-15,6.9542,6.992,6.9542,6.9613,18564,0
2006-02-16,6.9613,6.9998,6.9463,6.9463,32678,0
2006-02-17,6.9542,6.992,6.9542,6.9846,14249,0
2006-02-21,6.9613,7.0308,6.9613,6.9769,46800,0
2006-02-22,7.0224,7.0308,6.9998,7.0077,24185,0
2006-02-23,6.9769,7.0381,6.9769,6.992,22354,0
2006-02-24,7.0381,7.0381,6.992,6.992,15558,0
2006-02-27,6.9998,7.0381,6.9998,7.0308,6667,0
2006-02-28,7.0381,7.0454,7.0077,7.0454,15165,0
2006-03-01,7.0454,7.0685,7.0224,7.0536,26666,0
2006-03-02,7.0685,7.0761,7.0536,7.0536,34772,0
2006-03-03,7.0536,7.0761,7.0536,7.0685,24449,0
2006-03-06,7.1068,7.1068,6.9846,7.092,54509,0
2006-03-07,7.1068,7.1068,7.0151,7.0536,18564,0
2006-03-08,7.0536,7.0841,6.9998,7.0761,11243,0
2006-03-09,7.0454,7.1068,7.0224,7.0841,20916,0
2006-03-10,7.1149,7.1149,7.0454,7.1068,13856,0
2006-03-13,7.1149,7.1149,7.0381,7.0454,21832,0
2006-03-14,7.0381,7.1068,7.0381,7.0987,8500,0
2006-03-15,7.0536,7.1297,7.0454,7.1297,16209,0
2006-03-16,7.092,7.1376,7.0536,7.1376,16468,0
2006-03-17,7.3211,7.3211,7.1528,7.2064,25101,0
2006-03-20,7.176,7.2365,7.1149,7.1605,8623,0
2006-03-21,7.1605,7.2598,7.1528,7.2143,29407,0
2006-03-22,7.2143,7.2756,7.2064,7.2064,6139,0
2006-03-23,7.2523,7.2756,7.2143,7.2219,11243,0
2006-03-24,7.1833,7.2756,7.1833,7.2756,7452,0
2006-03-27,7.3136,7.3136,7.2293,7.2365,23397,0
2006-03-28,7.2523,7.3211,7.2293,7.3211,24311,0
2006-03-29,7.3365,7.3365,7.1528,7.2829,36474,0
2006-03-30,7.2448,7.2983,7.1528,7.1528,20523,0
2006-03-31,7.1605,7.1833,7.1149,7.1833,24704,0
2006-04-03,7.1376,7.2365,7.1376,7.2293,20654,0
2006-04-04,7.3211,7.3211,7.2365,7.2448,13988,0
2006-04-05,7.2598,7.3211,7.2598,7.3211,4180,0
2006-04-06,7.2829,7.2829,7.2365,7.2523,10322,0
2006-04-07,7.2064,7.2219,7.1833,7.1912,6667,0
2006-04-10,7.1676,7.2365,7.1676,7.1833,12944,0
2006-04-11,7.0987,7.1833,7.0761,7.0841,23397,0
2006-04-12,7.0614,7.0841,7.0381,7.0614,8108,0
2006-04-13,7.0761,7.0761,6.9692,6.9998,15421,0
2006-04-17,6.9846,6.9998,6.9382,6.9463,14904,0
2006-04-18,6.9463,6.9846,6.9382,6.9613,11634,0
2006-04-19,6.931,6.9769,6.9154,6.9154,15814,0
2006-04-20,6.9081,6.9463,6.8775,6.8847,24311,0
2006-04-21,6.8775,6.9234,6.8775,6.8847,2880,0
2006-04-24,6.8847,6.9542,6.8847,6.8847,20390,0
2006-04-25,6.8847,6.9463,6.8847,6.9234,8623,0
2006-04-26,6.9005,6.9542,6.9005,6.9463,15814,0
2006-04-27,6.9542,6.9692,6.9542,6.9613,9279,0
2006-04-28,6.9692,6.9692,6.9382,6.9692,12681,0
2006-05-01,6.9769,6.9846,6.9081,6.9613,32551,0
2006-05-02,6.9613,6.9613,6.9005,6.9613,17907,0
2006-05-03,6.931,6.9692,6.8929,6.9382,15421,0
2006-05-04,6.9234,6.9692,6.9234,6.9692,5748,0
2006-05-05,6.9613,6.992,6.9154,6.9542,40782,0
2006-05-08,6.9613,6.9769,6.9234,6.931,21434,0
2006-05-09,6.9382,6.9463,6.9234,6.931,11634,0
2006-05-10,6.9154,6.9613,6.9154,6.9463,22354,0
2006-05-11,6.9463,6.9463,6.8929,6.9234,11112,0
2006-05-12,6.9081,6.9382,6.862,6.9382,11112,0
2006-05-15,6.9081,6.9542,6.8544,6.8929,19346,0
2006-05-16,6.862,6.931,6.862,6.8775,34772,0
2006-05-17,6.8544,6.9005,6.801,6.801,23138,0
2006-05-18,6.8468,6.8929,6.8239,6.8314,15558,0
2006-05-19,6.8239,6.8847,6.8239,6.8468,15558,0
2006-05-22,6.8775,6.9005,6.8388,6.87,16077,0
2006-05-23,6.8929,6.9005,6.8239,6.8388,19734,0
2006-05-24,6.8314,6.8847,6.8314,6.8388,8887,0
2006-05-25,6.8388,6.8847,6.8239,6.8239,46411,0
2006-05-26,6.8239,6.8775,6.8239,6.8239,23794,0
2006-05-30,6.8239,6.8847,6.8239,6.8544,23270,0
2006-05-31,6.8388,6.9005,6.8314,6.8388,26405,0
2006-06-01,6.8929,6.9081,6.8544,6.9081,15031,0
2006-06-02,6.9463,6.9542,6.9081,6.9081,10853,0
2006-06-05,6.9081,6.9463,6.9005,6.9005,7581,0
2006-06-06,6.9081,6.9998,6.9081,6.9692,40915,0
2006-06-07,6.9613,7.0077,6.9154,6.9154,12413,0
2006-06-08,6.9154,6.992,6.8929,6.8929,20128,0
2006-06-09,6.9081,6.931,6.9081,6.9234,1577,0
2006-06-12,6.9081,6.9234,6.9081,6.9081,6013,0
2006-06-13,6.8775,6.9382,6.862,6.9382,21308,0
2006-06-14,6.9081,6.9463,6.862,6.9234,5748,0
2006-06-15,6.87,6.9154,6.87,6.8929,6667,0
2006-06-16,6.8929,6.9463,6.8544,6.8544,18564,0
2006-06-19,6.862,6.9154,6.8468,6.862,33072,0
2006-06-20,6.8468,6.8847,6.8468,6.8544,12290,0
2006-06-21,6.8468,6.87,6.8314,6.8388,12681,0
2006-06-22,6.8239,6.8314,6.7782,6.8239,26013,0
2006-06-23,6.8087,6.8163,6.7782,6.7782,19734,0
2006-06-26,6.7782,6.8239,6.7782,6.8163,14769,0
2006-06-27,6.801,6.8239,6.801,6.801,11112,0
2006-06-28,6.8239,6.8468,6.7855,6.8388,18037,0
2006-06-29,6.8388,6.87,6.8163,6.8314,17517,0
2006-06-30,6.8314,6.9081,6.8239,6.9005,13591,0
2006-07-03,6.9005,6.9005,6.862,6.9005,6013,0
2006-07-05,6.9081,6.9234,6.8775,6.9005,6013,0
2006-07-06,6.862,6.9234,6.862,6.8929,13466,0
2006-07-07,6.8544,6.9846,6.8544,6.9613,7845,0
2006-07-10,6.931,6.9542,6.9005,6.9542,9022,0
2006-07-11,6.9081,6.9542,6.8775,6.931,28626,0
2006-07-12,6.862,6.9463,6.862,6.9081,10974,0
2006-07-13,6.9234,6.9613,6.87,6.9613,30458,0
2006-07-14,6.9998,7.0151,6.9846,7.0151,23397,0
2006-07-17,6.9998,7.0224,6.8929,6.9382,12681,0
2006-07-18,6.9998,7.0308,6.9382,7.0151,23662,0
2006-07-19,6.9692,7.0224,6.9692,6.992,3663,0
2006-07-20,6.9769,6.9846,6.9613,6.9613,13727,0
2006-07-21,6.9463,6.992,6.9463,6.992,4440,0
2006-07-24,6.9542,7.0536,6.9542,7.0454,6927,0
2006-07-25,6.9846,7.0308,6.9463,7.0308,23662,0
2006-07-26,6.9846,7.0151,6.9081,6.9769,20128,0
2006-07-27,7.0151,7.0536,6.931,6.9613,12944,0
2006-07-28,6.9769,6.9998,6.9769,6.9769,10069,0
2006-07-31,6.9998,7.0381,6.9998,7.0151,13856,0
2006-08-01,7.0614,7.0614,7.0308,7.0308,6407,0
2006-08-02,7.0685,7.0841,7.0224,7.0381,12809,0
2006-08-03,7.0151,7.0614,7.0077,7.0224,16862,0
2006-08-04,7.0536,7.092,7.0536,7.0761,12809,0
2006-08-07,7.0151,7.0761,7.0151,7.0381,5490,0
2006-08-08,7.1068,7.1068,7.0685,7.0761,13199,0
2006-08-09,7.1149,7.1149,7.0381,7.0454,17651,0
2006-08-10,7.0761,7.092,7.0454,7.0454,13072,0
2006-08-11,7.0614,7.092,7.0308,7.0841,8623,0
2006-08-14,7.0454,7.092,7.0381,7.0536,11112,0
2006-08-15,7.0536,7.1149,7.0454,7.0841,25358,0
2006-08-16,7.0536,7.1451,7.0536,7.1451,37908,0
2006-08-17,7.1068,7.1676,7.0987,7.1149,4180,0
2006-08-18,7.0614,7.1676,7.0614,7.1149,7845,0
2006-08-21,7.0761,7.176,7.0761,7.0987,17907,0
2006-08-22,7.0761,7.1149,7.0761,7.0987,14378,0
2006-08-23,7.0987,7.1376,7.0536,7.0536,21697,0
2006-08-24,7.0536,7.1376,7.0536,7.0841,4440,0
2006-08-25,7.1068,7.1222,7.0614,7.0841,2233,0
2006-08-28,7.1376,7.1376,7.0761,7.1297,15691,0
2006-08-29,7.1376,7.1376,7.0841,7.1222,16341,0
2006-08-30,7.0841,7.176,7.0841,7.1149,19219,0
2006-08-31,7.0841,7.1528,7.0841,7.1149,9933,0
2006-09-01,7.1528,7.176,7.1528,7.1528,16341,0
2006-09-05,7.1676,7.1676,7.0841,7.1149,27063,0
2006-09-06,7.1149,7.1605,7.0685,7.0685,28103,0
2006-09-07,7.1068,7.1068,7.0454,7.0454,23397,0
2006-09-08,7.0536,7.0841,7.0308,7.0761,28499,0
2006-09-11,7.0761,7.0987,7.0381,7.0381,26666,0
2006-09-12,6.9998,7.0841,6.9998,7.0614,29407,0
2006-09-13,7.0308,7.0308,6.9769,7.0077,30850,0
2006-09-14,6.9692,7.0224,6.9692,7.0151,12290,0
2006-09-15,6.9846,7.0536,6.9846,7.0381,23270,0
2006-09-18,7.0381,7.0685,6.9846,6.9846,25878,0
2006-09-19,7.0224,7.092,7.0224,7.092,31367,0
2006-09-20,7.092,7.1149,7.0381,7.092,30199,0
2006-09-21,7.1149,7.1149,7.0308,7.0536,9800,0
2006-09-22,7.0987,7.2983,7.0987,7.1451,50455,0
2006-09-25,7.1376,7.1605,7.0761,7.1068,26536,0
2006-09-26,7.1149,7.176,7.1149,7.1451,9279,0
2006-09-27,7.1451,7.1676,7.1068,7.1149,35551,0
2006-09-28,7.092,7.176,7.092,7.1149,28755,0
2006-09-29,7.1068,7.1833,7.0987,7.1605,26796,0
2006-10-02,7.1912,7.1912,7.1222,7.1222,9022,0
2006-10-03,7.1833,7.1833,7.092,7.1297,23138,0
2006-10-04,7.1068,7.1987,7.1068,7.1297,26796,0
2006-10-05,7.1376,7.1833,7.1376,7.1376,15165,0
2006-10-06,7.2064,7.2064,7.1676,7.1833,5361,0
2006-10-09,7.1451,7.2143,7.092,7.1676,21177,0
2006-10-10,7.176,7.176,7.1068,7.1605,10719,0
2006-10-11,7.092,7.1605,7.0841,7.1528,19346,0
2006-10-12,7.1987,7.1987,7.1149,7.1222,13466,0
2006-10-13,7.1833,7.1833,7.1451,7.1451,7452,0
2006-10-16,7.1149,7.1528,7.0987,7.1149,27063,0
2006-10-17,7.1451,7.1528,7.0987,7.0987,8366,0
2006-10-18,7.0987,7.1376,7.0987,7.1297,12944,0
2006-10-19,7.1068,7.1376,7.0987,7.1068,18037,0
2006-10-20,7.0987,7.1297,7.0987,7.0987,5620,0
2006-10-23,7.1149,7.1376,7.0841,7.1068,15165,0
2006-10-24,7.1297,7.1297,7.0987,7.1297,13199,0
2006-10-25,7.1297,7.1376,7.0987,7.1149,12681,0
2006-10-26,7.092,7.1376,7.0761,7.092,55947,0
2006-10-27,7.1297,7.1451,7.0987,7.1451,15421,0
2006-10-30,7.1451,7.1528,7.092,7.1528,20916,0
2006-10-31,7.1068,7.1912,7.1068,7.1833,24837,0
2006-11-01,7.2064,7.2064,7.1605,7.1605,15293,0
2006-11-02,7.2064,7.2219,7.1528,7.1833,6539,0
2006-11-03,7.2219,7.2219,7.1149,7.1376,12290,0
2006-11-06,7.1451,7.1912,7.1149,7.1149,12809,0
2006-11-07,7.1833,7.2143,7.1376,7.1451,21572,0
2006-11-08,7.1528,7.1833,7.0761,7.0761,66664,0
2006-11-09,7.0454,7.0761,7.0454,7.0614,38169,0
2006-11-10,7.0224,7.0761,6.9998,7.0614,53331,0
2006-11-13,7.0308,7.0614,6.9998,7.0308,23528,0
2006-11-14,7.0454,7.0841,7.0308,7.0841,27063,0
2006-11-15,7.0761,7.1068,7.0761,7.092,41307,0
2006-11-16,7.0224,7.1297,7.0224,7.0614,43530,0
2006-11-17,7.0987,7.1149,7.0614,7.1068,19079,0
2006-11-20,7.0761,7.1222,7.0685,7.1149,23920,0
2006-11-21,7.1222,7.1297,7.0685,7.1149,16598,0
2006-11-22,7.1149,7.1376,7.0761,7.1376,25623,0
2006-11-24,7.1376,7.1528,7.0761,7.0841,9933,0
2006-11-27,7.0761,7.1297,7.0761,7.0841,27453,0
2006-11-28,7.1149,7.1676,7.1149,7.1605,26536,0
2006-11-29,7.1676,7.1833,7.1605,7.1833,16997,0
2006-11-30,7.1297,7.1833,7.1297,7.1528,26536,0
2006-12-01,7.1528,7.1912,7.1528,7.176,15293,0
2006-12-04,7.1912,7.2365,7.176,7.1833,23138,0
2006-12-05,7.1676,7.2143,7.1676,7.1833,3930,0
2006-12-06,7.2064,7.2365,7.1912,7.1987,10322,0
2006-12-07,7.176,7.2903,7.176,7.2143,44969,0
2006-12-08,7.2219,7.3056,7.2219,7.2523,14639,0
2006-12-11,7.3056,7.3289,7.2523,7.3289,9933,0
2006-12-12,7.3289,7.3289,7.2676,7.2983,8763,0
2006-12-13,7.2903,7.2983,7.2293,7.2365,18564,0
2006-12-14,7.2903,7.2983,7.2293,7.2365,14514,0
2006-12-15,7.2293,7.2676,7.2219,7.2365,31633,0
2006-12-18,7.1676,7.2903,7.1676,7.1676,36985,0
2006-12-19,7.1912,7.2523,7.1912,7.2448,22354,0
2006-12-20,7.1987,7.2829,7.1676,7.2676,37130,0
2006-12-21,7.2064,7.2598,7.1833,7.2064,8366,0
2006-12-22,7.2365,7.2829,7.2365,7.2829,11900,0
2006-12-26,7.3211,7.3211,7.1676,7.1987,27848,0
2006-12-27,7.1833,7.3136,7.1833,7.3136,20523,0
2006-12-28,7.3289,7.3289,7.2143,7.2365,21308,0
2006-12-29,7.3136,7.3289,7.2365,7.2448,16862,0
2007-01-03,7.2448,7.3365,7.2365,7.2756,5490,0
2007-01-04,7.3289,7.3289,7.2523,7.3289,29935,0
2007-01-05,7.3056,7.3056,7.2448,7.2676,12413,0
2007-01-08,7.2676,7.2983,7.2219,7.2598,30199,0
2007-01-09,7.2293,7.3211,7.2293,7.2448,15945,0
2007-01-10,7.2143,7.2219,7.1987,7.2219,13988,0
2007-01-11,7.1987,7.2143,7.1605,7.1605,20785,0
2007-01-12,7.1605,7.1987,7.1451,7.1451,20390,0
2007-01-16,7.1376,7.1376,7.1149,7.1149,24576,0
2007-01-17,7.1297,7.1451,7.1068,7.1149,14904,0
2007-01-18,7.0987,7.1376,7.0841,7.092,10455,0
2007-01-19,7.0987,7.1528,7.0987,7.1451,18037,0
2007-01-22,7.0841,7.1528,7.0841,7.1297,35681,0
2007-01-23,7.1297,7.1451,7.0761,7.092,32416,0
2007-01-24,7.0987,7.1376,7.0761,7.1222,27975,0
2007-01-25,7.1376,7.1376,7.0685,7.0761,34116,0
2007-01-26,7.0761,7.1676,7.0536,7.092,35551,0
2007-01-29,7.1528,7.1528,7.1068,7.1149,29153,0
2007-01-30,7.0841,7.1297,7.0841,7.1297,30715,0
2007-01-31,7.1222,7.1833,7.1149,7.1451,17907,0
2007-02-01,7.1676,7.1676,7.1149,7.1451,27321,0
2007-02-02,7.1528,7.1605,7.1149,7.1605,12681,0
2007-02-05,7.1605,7.176,7.0987,7.1297,24449,0
2007-02-06,7.1222,7.1528,7.1068,7.1528,4835,0
2007-02-07,7.1528,7.1676,7.1297,7.1376,5620,0
2007-02-08,7.1605,7.176,7.1376,7.176,10853,0
2007-02-09,7.176,7.176,7.1297,7.1451,19079,0
2007-02-12,7.1451,7.176,7.1068,7.1297,31504,0
2007-02-13,7.0987,7.1376,7.0987,7.1222,10594,0
2007-02-14,7.1222,7.1833,7.1222,7.1676,25750,0
2007-02-15,7.1676,7.2064,7.1528,7.176,28894,0
2007-02-16,7.1987,7.2064,7.1676,7.1833,16997,0
2007-02-20,7.1912,7.1912,7.1605,7.1912,27190,0
2007-02-21,7.1987,7.1987,7.1676,7.1676,17777,0
2007-02-22,7.1676,7.1912,7.1528,7.1833,9800,0
2007-02-23,7.1833,7.1987,7.1605,7.1833,7320,0
2007-02-26,7.2064,7.2756,7.176,7.2448,35287,0
2007-02-27,7.2143,7.2903,7.2143,7.2219,13856,0
2007-02-28,7.1987,7.3056,7.1912,7.2448,38300,0
2007-03-01,7.2983,7.2983,7.2219,7.2448,16468,0
2007-03-02,7.2676,7.4128,7.2365,7.3516,17517,0
2007-03-05,7.4208,7.4208,7.2756,7.3743,23138,0
2007-03-06,7.3211,7.4359,7.3211,7.405,15293,0
2007-03-07,7.3516,7.4283,7.3516,7.3743,21963,0
2007-03-08,7.3743,7.4742,7.3136,7.4742,25490,0
2007-03-09,7.4208,7.4511,7.3823,7.4433,9800,0
2007-03-12,7.39,7.4283,7.39,7.4208,21177,0
2007-03-13,7.4283,7.4511,7.405,7.4128,16733,0
2007-03-14,7.4128,7.4283,7.3976,7.3976,4180,0
2007-03-15,7.39,7.4663,7.39,7.4663,9672,0
2007-03-16,7.4359,7.5353,7.4359,7.5202,16733,0
2007-03-19,7.4742,7.4742,7.3976,7.4742,10069,0
2007-03-20,7.4359,7.4511,7.4283,7.4359,7320,0
2007-03-21,7.4359,7.5048,7.4283,7.4359,17517,0
2007-03-22,7.4359,7.5504,7.4359,7.4816,24576,0
2007-03-23,7.4588,7.5202,7.4588,7.4897,15293,0
2007-03-26,7.4897,7.5736,7.4897,7.5736,9672,0
2007-03-27,7.5353,7.5813,7.5202,7.5202,13988,0
2007-03-28,7.5048,7.5504,7.5048,7.5277,20128,0
2007-03-29,7.5584,7.5658,7.4511,7.4511,40258,0
2007-03-30,7.4897,7.4897,7.3365,7.3365,45490,0
2007-04-02,7.3671,7.3743,7.2903,7.2903,22482,0
2007-04-03,7.3056,7.3365,7.2676,7.2983,14249,0
2007-04-04,7.2903,7.3289,7.2903,7.3289,7714,0
2007-04-05,7.3211,7.4588,7.2983,7.39,17907,0
2007-04-09,7.4511,7.4511,7.2983,7.405,39993,0
2007-04-10,7.4359,7.4359,7.3211,7.3743,10853,0
2007-04-11,7.2983,7.4128,7.2523,7.2983,61435,0
2007-04-12,7.2598,7.3211,7.2523,7.2829,18173,0
2007-04-13,7.3136,7.3211,7.2523,7.2598,10198,0
2007-04-16,7.2523,7.2903,7.2523,7.2523,14904,0
2007-04-17,7.2598,7.2829,7.2293,7.2448,34248,0
2007-04-18,7.2829,7.2983,7.2598,7.2829,11112,0
2007-04-19,7.2829,7.2983,7.2219,7.2598,24049,0
2007-04-20,7.2676,7.3211,7.2219,7.2598,14639,0
2007-04-23,7.2983,7.3211,7.2676,7.2676,16997,0
2007-04-24,7.2676,7.3211,7.2598,7.2676,30715,0
2007-04-25,7.2676,7.3136,7.2598,7.3056,16341,0
2007-04-26,7.3056,7.3289,7.3056,7.3289,9022,0
2007-04-27,7.3289,7.344,7.2676,7.2756,10719,0
2007-04-30,7.3365,7.3516,7.2983,7.344,21832,0
2007-05-01,7.3516,7.3516,7.3365,7.3365,31108,0
2007-05-02,7.39,7.39,7.3056,7.3743,14378,0
2007-05-03,7.3743,7.39,7.3516,7.39,15165,0
2007-05-04,7.39,7.405,7.3516,7.3823,35944,0
2007-05-07,7.4128,7.4128,7.3516,7.3976,15814,0
2007-05-08,7.3516,7.4128,7.3516,7.3591,18305,0
2007-05-09,7.3591,7.39,7.3516,7.3591,15691,0
2007-05-10,7.3743,7.4208,7.3591,7.39,7056,0
2007-05-11,7.3976,7.4128,7.3976,7.3976,12681,0
2007-05-14,7.3823,7.3976,7.3823,7.3976,2085,0
2007-05-15,7.3671,7.3976,7.3289,7.39,21963,0
2007-05-16,7.344,7.39,7.3136,7.344,24311,0
2007-05-17,7.3516,7.3671,7.3516,7.3671,5620,0
2007-05-18,7.3671,7.3976,7.344,7.3976,28103,0
2007-05-21,7.3591,7.3976,7.3591,7.3591,24185,0
2007-05-22,7.344,7.3743,7.3056,7.3743,33984,0
2007-05-23,7.3365,7.3743,7.2983,7.2983,18037,0
2007-05-24,7.2983,7.3365,7.2219,7.2219,37777,0
2007-05-25,7.2219,7.2756,7.2219,7.2756,4440,0
2007-05-29,7.3365,7.4128,7.3056,7.344,23006,0
2007-05-30,7.3056,7.4128,7.3056,7.3976,21697,0
2007-05-31,7.4128,7.4128,7.3211,7.3516,9415,0
2007-06-01,7.4283,7.4283,7.3365,7.3671,13333,0
2007-06-04,7.4359,7.4433,7.3365,7.3516,8887,0
2007-06-05,7.405,7.4208,7.3136,7.4128,19346,0
2007-06-06,7.4128,7.4663,7.3365,7.3823,19473,0
2007-06-07,7.344,7.3516,7.2676,7.2983,14118,0
2007-06-08,7.3136,7.3289,7.1528,7.2064,49147,0
2007-06-11,7.1605,7.1833,7.1068,7.1149,22874,0
2007-06-12,7.0761,7.1528,7.0077,7.0151,45881,0
2007-06-13,7.0685,7.0685,6.9998,7.0308,36474,0
2007-06-14,7.0761,7.1222,7.0761,7.1068,26924,0
2007-06-15,7.0536,7.0841,7.0151,7.0454,11506,0
2007-06-18,7.0151,7.092,7.0151,7.0454,8887,0
2007-06-19,7.0224,7.092,7.0224,7.0454,34374,0
2007-06-20,7.0308,7.0761,7.0308,7.0536,12550,0
2007-06-21,7.0224,7.0761,7.0224,7.0761,8108,0
2007-06-22,7.0381,7.0536,7.0381,7.0454,18564,0
2007-06-25,7.0454,7.0685,7.0381,7.0381,22744,0
2007-06-26,7.0381,7.0841,7.0381,7.0454,15165,0
2007-06-27,7.0761,7.0987,7.0685,7.0685,6139,0
2007-06-28,7.1068,7.1068,7.0454,7.0454,8233,0
2007-06-29,7.1068,7.1068,7.0761,7.0841,18173,0
2007-07-02,7.0454,7.1451,7.0454,7.1451,21963,0
2007-07-03,7.1605,7.1605,7.0841,7.1068,8763,0
2007-07-05,7.1068,7.1528,7.0454,7.0761,25101,0
2007-07-06,7.0614,7.1149,7.0454,7.0841,7452,0
2007-07-09,7.0987,7.0987,7.0381,7.0841,8500,0
2007-07-10,7.1149,7.1451,7.0841,7.0841,9022,0
2007-07-11,7.1297,7.1376,7.0761,7.092,3784,0
2007-07-12,7.092,7.092,7.0761,7.0761,8366,0
2007-07-13,7.0761,7.0987,7.0308,7.0685,13727,0
2007-07-16,7.0454,7.0685,7.0381,7.0685,11634,0
2007-07-17,7.0454,7.0614,7.0381,7.0381,15293,0
2007-07-18,7.0381,7.0454,7.0077,7.0224,10974,0
2007-07-19,7.0224,7.0761,7.0224,7.0685,19613,0
2007-07-20,7.0454,7.0685,7.0381,7.0454,6013,0
2007-07-23,7.1149,7.1376,7.0454,7.0536,17777,0
2007-07-24,7.1222,7.1222,7.0224,7.0224,31108,0
2007-07-25,7.0077,7.0685,7.0077,7.0614,5620,0
2007-07-26,7.0077,7.0308,6.6862,6.9613,17777,0
2007-07-27,6.9692,7.0841,6.9692,6.9998,32939,0
2007-07-30,6.9998,6.9998,6.9998,6.9998,3663,0
2007-07-31,6.9769,7.0077,6.9769,6.9846,21308,0
2007-08-01,6.9998,7.0077,6.9613,6.9613,34116,0
2007-08-02,6.9846,7.0224,6.9846,7.0151,5620,0
2007-08-03,7.0077,7.0454,7.0077,7.0224,8108,0
2007-08-06,7.0224,7.0308,6.992,7.0151,10455,0
2007-08-07,7.0536,7.0536,6.9463,7.0381,28499,0
2007-08-08,7.0381,7.1149,6.9613,7.0536,25231,0
2007-08-09,6.9613,7.0761,6.9613,6.9846,20654,0
2007-08-10,7.0308,7.0308,6.9613,6.9692,10974,0
2007-08-13,7.0454,7.0454,6.8775,6.9382,18691,0
2007-08-14,6.9234,7.0077,6.9234,6.9769,8500,0
2007-08-15,6.9081,6.9234,6.862,6.8775,17777,0
2007-08-16,6.8544,6.9081,6.7248,6.8087,39345,0
2007-08-17,6.8314,6.9154,6.7855,6.9005,10455,0
2007-08-20,6.9005,6.9154,6.7551,6.8929,53066,0
2007-08-21,6.9234,7.0224,6.8775,6.9998,15691,0
2007-08-22,7.0224,7.0987,6.9692,7.0381,18422,0
2007-08-23,6.9998,6.9998,6.9234,6.9542,11634,0
2007-08-24,6.9382,7.0761,6.9382,7.0761,6271,0
2007-08-27,7.0454,7.0761,7.0308,7.0381,26405,0
2007-08-28,7.0308,7.0841,7.0224,7.0381,12681,0
2007-08-29,7.0381,7.1297,6.9382,7.0381,16862,0
2007-08-30,7.1297,7.1297,7.0077,7.0614,5230,0
2007-08-31,7.1528,7.176,7.0685,7.0761,9415,0
2007-09-04,7.1676,7.2219,7.1451,7.2219,5748,0
2007-09-05,7.1528,7.2983,7.1222,7.2983,32288,0
2007-09-06,7.2598,7.2598,7.1222,7.1833,40915,0
2007-09-07,7.1222,7.2365,7.1222,7.2365,17907,0
2007-09-10,7.176,7.2448,7.176,7.2064,7581,0
2007-09-11,7.2219,7.2523,7.1676,7.1987,5361,0
2007-09-12,7.2219,7.2219,7.1376,7.1676,4707,0
2007-09-13,7.1676,7.2064,7.1222,7.1222,12809,0
2007-09-14,7.1297,7.1912,6.9613,7.0761,42875,0
2007-09-17,7.0761,7.0987,7.0761,7.092,15031,0
2007-09-18,7.0614,7.2676,7.0536,7.0536,26666,0
2007-09-19,7.0077,7.0841,6.9998,7.0151,20390,0
2007-09-20,6.9998,6.9998,6.8929,6.9542,29153,0
2007-09-21,6.931,7.0685,6.931,7.0077,20523,0
2007-09-24,7.0381,7.1676,7.0381,7.092,11506,0
2007-09-25,7.092,7.1833,7.092,7.176,6539,0
2007-09-26,7.1833,7.2219,7.1528,7.1833,17517,0
2007-09-27,7.1833,7.2293,7.1297,7.1605,4577,0
2007-09-28,7.1833,7.2365,7.1068,7.1528,26796,0
2007-10-01,7.1528,7.1987,7.1149,7.1149,13199,0
2007-10-02,7.1451,7.1451,7.0841,7.0987,9545,0
2007-10-03,7.0987,7.0987,7.0841,7.0841,8108,0
2007-10-04,7.0841,7.092,7.0308,7.0308,25490,0
2007-10-05,7.0224,7.0308,6.9692,6.9998,12024,0
2007-10-08,7.0077,7.0224,6.992,6.992,6539,0
2007-10-09,7.0224,7.0381,6.9998,6.9998,1577,0
2007-10-10,6.9846,7.0151,6.9846,6.992,5094,0
2007-10-11,6.992,7.0685,6.9382,7.0536,14118,0
2007-10-12,7.1149,7.1528,7.0614,7.0614,5361,0
2007-10-15,7.0454,7.1528,6.9613,6.992,32025,0
2007-10-16,6.992,7.0987,6.9382,6.9613,16341,0
2007-10-17,6.9542,7.0536,6.8544,6.9005,62742,0
2007-10-18,6.9005,6.9382,6.9005,6.9081,19219,0
2007-10-19,6.9081,6.9463,6.8929,6.9234,20916,0
2007-10-22,6.9382,6.9613,6.9234,6.9542,17253,0
2007-10-23,6.9769,6.9769,6.9542,6.9613,7714,0
2007-10-24,6.9613,6.9998,6.9081,6.9154,32288,0
2007-10-25,6.9005,6.9542,6.9005,6.9081,25750,0
2007-10-26,6.9005,6.9005,6.862,6.87,11758,0
2007-10-29,6.9234,6.9998,6.87,6.9613,51112,0
2007-10-30,6.992,6.992,6.9234,6.9542,13466,0
2007-10-31,6.8929,6.9542,6.8847,6.9081,20523,0
2007-11-01,6.8929,6.9613,6.8847,6.9081,15558,0
2007-11-02,6.9846,6.9846,6.8314,6.9005,30458,0
2007-11-05,6.9005,6.9081,6.8775,6.9081,5620,0
2007-11-06,6.8468,6.9081,6.8468,6.8775,3391,0
2007-11-07,6.8544,6.9234,6.8468,6.8468,4440,0
2007-11-08,6.862,6.9234,6.862,6.8775,4972,0
2007-11-09,6.8163,6.9081,6.8163,6.9005,23138,0
2007-11-12,6.9081,6.9081,6.8314,6.87,30063,0
2007-11-13,6.8775,6.9234,6.8775,6.9234,12159,0
2007-11-14,6.87,6.87,6.8163,6.8314,4180,0
2007-11-15,6.9081,6.9154,6.8314,6.9005,21308,0
2007-11-16,6.8847,6.9234,6.8314,6.8314,31760,0
2007-11-19,6.8388,6.8775,6.7706,6.8087,21434,0
2007-11-20,6.8087,6.8087,6.7706,6.7855,13333,0
2007-11-21,6.7706,6.8314,6.7706,6.7855,21697,0
2007-11-23,6.9234,6.9234,6.7168,6.7706,25750,0
2007-11-26,6.7782,6.9463,6.7782,6.801,18173,0
2007-11-27,6.7855,6.9005,6.732,6.7706,13727,0
2007-11-28,6.8468,6.862,6.7706,6.7706,19219,0
2007-11-29,6.7782,6.8388,6.7395,6.7551,11506,0
2007-11-30,6.7933,6.8388,6.7475,6.7475,32551,0
2007-12-03,6.8087,6.8929,6.6709,6.8929,23662,0
2007-12-04,6.8929,7.0077,6.8847,6.931,16077,0
2007-12-05,6.8775,6.9998,6.8775,6.9382,21697,0
2007-12-06,6.8929,6.9998,6.8544,6.8847,33463,0
2007-12-07,6.8929,6.9846,6.87,6.8929,22225,0
2007-12-10,6.8929,6.9081,6.8314,6.8314,27578,0
2007-12-11,6.8388,6.9846,6.8239,6.8847,35477,0
2007-12-12,6.8468,6.8775,6.8163,6.862,9279,0
2007-12-13,6.8388,6.9154,6.8163,6.8163,23794,0
2007-12-14,6.8087,6.8468,6.7855,6.7855,7714,0
2007-12-17,6.7933,6.8775,6.7551,6.8163,30978,0
2007-12-18,6.801,6.87,6.801,6.8239,8623,0
2007-12-19,6.7855,6.8163,6.7551,6.8163,24963,0
2007-12-20,6.8544,6.9463,6.7625,6.7625,32156,0
2007-12-21,6.7551,6.9463,6.7018,6.8239,36730,0
2007-12-24,6.9005,6.9005,6.7395,6.7625,28537,0
2007-12-26,6.7475,6.8239,6.7168,6.8239,14249,0
2007-12-27,6.7706,6.8929,6.7706,6.8929,31504,0
2007-12-28,6.8929,6.8929,6.8163,6.8775,44197,0
2007-12-31,6.9542,7.0077,6.8544,6.87,55557,0
2008-01-02,6.931,6.9769,6.8847,6.8847,13727,0
2008-01-03,6.9613,7.0151,6.9613,7.0077,25623,0
2008-01-04,6.9692,7.0224,6.9692,7.0151,9672,0
2008-01-07,7.0077,7.0614,7.0077,7.0454,5620,0
2008-01-08,7.0381,7.1451,7.0381,7.0841,38169,0
2008-01-09,7.0077,7.2219,7.0077,7.1376,74899,0
2008-01-10,7.1605,7.2219,7.0987,7.0987,32996,0
2008-01-11,7.1222,7.1297,7.0987,7.0987,13591,0
2008-01-14,7.0614,7.1451,7.0614,7.0685,10974,0
2008-01-15,7.0761,7.1222,7.0761,7.1222,6868,0
2008-01-16,7.0841,7.176,7.0841,7.1149,28499,0
2008-01-17,7.0536,7.1222,7.0536,7.0761,21697,0
2008-01-18,7.0685,7.0761,6.9154,6.9154,32939,0
2008-01-22,6.7706,6.9382,6.6479,6.9382,26796,0
2008-01-23,6.8468,7.1068,6.8468,7.0077,22354,0
2008-01-24,7.0614,7.0614,6.9613,6.9692,49017,0
2008-01-25,6.9692,7.0761,6.9692,7.0685,41961,0
2008-01-28,7.0761,7.0841,7.0151,7.0841,30715,0
2008-01-29,7.1451,7.1987,7.1222,7.1451,32939,0
2008-01-30,7.1833,7.2064,7.1376,7.1987,58825,0
2008-01-31,7.2365,7.2365,7.1149,7.1222,10853,0
2008-02-01,7.1528,7.1912,7.1528,7.1912,14904,0
2008-02-04,7.2448,7.2448,7.2064,7.2448,36985,0
2008-02-05,7.1987,7.2756,7.1987,7.2676,17191,0
2008-02-06,7.2293,7.2448,7.1833,7.2365,27975,0
2008-02-07,7.1987,7.1987,7.0761,7.0761,49798,0
2008-02-08,7.0381,7.1297,7.0381,7.1068,26273,0
2008-02-11,7.1297,7.1297,7.1297,7.1297,6927,0
2008-02-12,7.1297,7.1833,7.1297,7.1833,5748,0
2008-02-13,7.1528,7.1605,7.0381,7.0761,17517,0
2008-02-14,7.0761,7.0841,6.8544,6.9613,90191,0
2008-02-15,6.9692,7.0224,6.931,7.0224,20503,0
2008-02-19,7.0224,7.0381,6.9998,7.0381,14378,0
2008-02-20,7.0077,7.1528,6.9463,7.0987,28664,0
2008-02-21,7.0987,7.0987,6.992,7.0308,28618,0
2008-02-22,7.0381,7.1528,7.0308,7.1528,36730,0
2008-02-25,7.1222,7.1912,7.0987,7.1676,26405,0
2008-02-26,7.1222,7.2064,7.1149,7.1912,18961,0
2008-02-27,7.2064,7.2219,7.1605,7.1605,32156,0
2008-02-28,7.1451,7.1912,7.0224,7.1528,33723,0
2008-02-29,7.1222,7.1222,7.0151,7.0224,29280,0
2008-03-03,7.0224,7.1149,6.9542,7.0077,57383,0
2008-03-04,7.0614,7.0841,6.9846,7.0077,35944,0
2008-03-05,7.0685,7.0685,6.9846,7.0536,18823,0
2008-03-06,7.0614,7.1605,7.0614,7.092,23637,0
2008-03-07,7.0454,7.1987,7.0454,7.0685,42485,0
2008-03-10,7.0614,7.0614,6.992,7.0077,22353,0
2008-03-11,7.0151,7.0308,6.992,6.992,20654,0
2008-03-12,6.9613,7.0381,6.9382,6.9692,16341,0
2008-03-13,6.9382,6.9769,6.8775,6.9692,24576,0
2008-03-14,6.9613,7.0381,6.9234,6.9692,19473,0
2008-03-17,7.0077,7.0077,6.9234,6.9234,11758,0
2008-03-18,6.9234,7.0841,6.9234,7.0761,18037,0
2008-03-19,7.0841,7.1297,7.0685,7.0987,17387,0
2008-03-20,7.0536,7.0987,7.0536,7.0987,1699,0
2008-03-24,7.0536,7.1605,7.0151,7.1222,24837,0
2008-03-25,7.0841,7.1222,7.0841,7.1222,4707,0
2008-03-26,7.0685,7.2448,7.0536,7.2365,23270,0
2008-03-27,7.2448,7.2523,7.1149,7.1149,25358,0
2008-03-28,7.1605,7.1676,7.092,7.092,17651,0
2008-03-31,7.0987,7.1912,7.0987,7.1149,20390,0
2008-04-01,7.1376,7.1605,7.1149,7.1149,22482,0
2008-04-02,7.176,7.2598,7.1297,7.1297,26143,0
2008-04-03,7.2219,7.2219,7.1222,7.1528,27712,0
2008-04-04,7.1605,7.2365,7.1528,7.176,28043,0
2008-04-07,7.1376,7.2219,7.1376,7.176,18173,0
2008-04-08,7.1676,7.2219,7.1451,7.1451,40258,0
2008-04-09,7.1376,7.2143,7.1297,7.1605,32288,0
2008-04-10,7.1833,7.2598,7.1605,7.1676,23270,0
2008-04-11,7.2143,7.2448,7.1605,7.1605,16997,0
2008-04-14,7.1605,7.1987,7.1297,7.1376,15619,0
2008-04-15,7.0987,7.1676,7.092,7.1222,17013,0
2008-04-16,7.1676,7.1676,7.0761,7.0841,39542,0
2008-04-17,7.0761,7.1451,7.0614,7.1068,23776,0
2008-04-18,7.1149,7.1451,7.0761,7.0761,20265,0
2008-04-21,7.0841,7.1912,7.0841,7.1833,30199,0
2008-04-22,7.1605,7.1605,7.1068,7.1376,17651,0
2008-04-23,7.1376,7.1528,7.1222,7.1222,2233,0
2008-04-24,7.1222,7.1605,7.1068,7.1068,21832,0
2008-04-25,7.1376,7.1605,7.1068,7.1605,15293,0
2008-04-28,7.1605,7.1605,7.1149,7.1451,15900,0
2008-04-29,7.0987,7.1605,7.0987,7.1068,15558,0
2008-04-30,7.0987,7.1376,7.092,7.0987,23783,0
2008-05-01,7.1528,7.1528,7.0987,7.1222,41425,0
2008-05-02,7.1528,7.1528,7.092,7.0987,24446,0
2008-05-05,7.1068,7.1528,7.1068,7.1297,20005,0
2008-05-06,7.1068,7.1605,7.1068,7.1451,17769,0
2008-05-07,7.1222,7.1528,7.1068,7.1297,18364,0
2008-05-08,7.1068,7.2365,7.1068,7.2219,43138,0
2008-05-09,7.2143,7.2219,7.176,7.2219,3784,0
2008-05-12,7.2219,7.2293,7.1222,7.1376,27497,0
2008-05-13,7.1222,7.1222,7.092,7.0987,30339,0
2008-05-14,7.0987,7.1987,7.0987,7.1451,32951,0
2008-05-15,7.1068,7.1987,7.1068,7.1833,24730,0
2008-05-16,7.1297,7.1297,7.1068,7.1068,17203,0
2008-05-19,7.1068,7.1676,7.0987,7.1528,19230,0
2008-05-20,7.1222,7.1605,7.1068,7.1297,10322,0
2008-05-21,7.1222,7.1605,7.1149,7.1605,13127,0
2008-05-22,7.1222,7.1676,7.1068,7.1676,8737,0
2008-05-23,7.1676,7.176,7.1297,7.1376,29018,0
2008-05-27,7.1297,7.1451,7.1222,7.1297,7845,0
2008-05-28,7.1451,7.1676,7.1222,7.1451,13533,0
2008-05-29,7.1376,7.1833,7.1376,7.1605,10198,0
2008-05-30,7.176,7.1912,7.1528,7.1605,34193,0
2008-06-02,7.1833,7.2143,7.1676,7.2143,21899,0
2008-06-03,7.2219,7.2293,7.1605,7.2293,16531,0
2008-06-04,7.1987,7.2219,7.1987,7.1987,12094,0
2008-06-05,7.2219,7.2293,7.1676,7.176,22461,0
2008-06-06,7.176,7.1987,7.1605,7.1605,9392,0
2008-06-09,7.1605,7.1676,7.1605,7.1605,6768,0
2008-06-10,7.1605,7.1987,7.1528,7.1987,7971,0
2008-06-11,7.1297,7.1605,7.1222,7.1222,15585,0
2008-06-12,7.1676,7.1833,7.092,7.1222,22645,0
2008-06-13,7.176,7.176,7.1068,7.1149,17231,0
2008-06-16,7.1528,7.176,7.0841,7.1528,10719,0
2008-06-17,7.1528,7.1528,7.1068,7.1149,3930,0
2008-06-18,7.1528,7.1528,7.0987,7.0987,5813,0
2008-06-19,7.0987,7.1376,7.092,7.1068,12876,0
2008-06-20,7.1376,7.1528,7.1376,7.1528,2619,0
2008-06-23,7.1068,7.1528,7.0841,7.0841,10322,0
2008-06-24,7.1222,7.1451,7.0987,7.1222,15625,0
2008-06-25,7.0841,7.0841,7.0841,7.0841,7431,0
2008-06-26,7.1222,7.1833,7.092,7.1833,31232,0
2008-06-27,7.1297,7.1833,7.1297,7.1376,16215,0
2008-06-30,7.1376,7.1451,7.1068,7.1376,18158,0
2008-07-01,7.1528,7.176,7.1222,7.1676,16430,0
2008-07-02,7.1833,7.2293,7.1297,7.176,30696,0
2008-07-03,7.1605,7.1605,7.1376,7.1528,5008,0
2008-07-07,7.1451,7.2219,7.1451,7.1528,18268,0
2008-07-08,7.1605,7.1676,7.1528,7.1528,18453,0
2008-07-09,7.1987,7.2064,7.1376,7.1528,56538,0
2008-07-10,7.1912,7.1912,7.0987,7.1222,44871,0
2008-07-11,7.0841,7.0841,7.0151,7.0381,35681,0
2008-07-14,6.9998,7.0685,6.9998,7.0151,45196,0
2008-07-15,7.0077,7.0151,6.9692,6.9692,17186,0
2008-07-16,6.9542,7.0077,6.9463,6.9769,32547,0
2008-07-17,6.9463,7.0224,6.9463,6.9846,8361,0
2008-07-18,6.9769,7.0381,6.9769,7.0077,5134,0
2008-07-21,7.0614,7.1376,7.0308,7.1149,41006,0
2008-07-22,7.1376,7.1605,7.092,7.092,9415,0
2008-07-23,7.092,7.1297,7.092,7.1297,2880,0
2008-07-24,7.1297,7.1528,7.1222,7.1222,12905,0
2008-07-25,7.1297,7.1528,7.1222,7.1297,11470,0
2008-07-28,7.1912,7.1912,7.1222,7.1222,8318,0
2008-07-29,7.0987,7.1676,7.0987,7.1376,36164,0
2008-07-30,7.1605,7.1605,7.1149,7.1528,26143,0
2008-07-31,7.1528,7.1676,7.1149,7.1149,8365,0
2008-08-01,7.1833,7.1987,7.1376,7.1833,34578,0
2008-08-04,7.176,7.176,7.1297,7.176,13869,0
2008-08-05,7.1451,7.2143,7.1297,7.1297,38011,0
2008-08-06,7.1297,7.1833,7.1297,7.1297,16566,0
2008-08-07,7.1605,7.1605,7.1068,7.1297,7883,0
2008-08-08,7.1149,7.1912,7.1149,7.1676,14249,0
2008-08-11,7.1297,7.1987,7.1297,7.1605,9944,0
2008-08-12,7.1605,7.1912,7.1297,7.1528,19757,0
2008-08-13,7.1222,7.1987,7.1222,7.1297,9787,0
2008-08-14,7.1451,7.1833,7.0987,7.0987,16767,0
2008-08-15,7.092,7.1222,7.0841,7.092,9153,0
2008-08-18,7.1676,7.176,7.1222,7.1222,11961,0
2008-08-19,7.1605,7.1676,7.0614,7.0614,31988,0
2008-08-20,7.1376,7.1376,7.0536,7.0536,23869,0
2008-08-21,7.0614,7.1376,7.0614,7.0761,14514,0
2008-08-22,7.0614,7.0841,7.0614,7.0841,329,0
2008-08-25,7.1149,7.1987,7.0685,7.0761,43099,0
2008-08-26,7.0761,7.0841,7.0614,7.0614,13506,0
2008-08-27,7.092,7.1149,7.0454,7.0841,40947,0
2008-08-28,7.1297,7.1297,7.0841,7.1297,7452,0
2008-08-29,7.0841,7.1451,7.0841,7.1451,5140,0
2008-09-02,7.1451,7.1987,7.1376,7.1376,29042,0
2008-09-03,7.1912,7.1912,7.1376,7.1912,8952,0
2008-09-04,7.1912,7.2448,7.1833,7.1833,19219,0
2008-09-05,7.2448,7.2448,7.1833,7.2448,7056,0
2008-09-08,7.2448,7.2598,7.2293,7.2598,8108,0
2008-09-09,7.2219,7.2523,7.2143,7.2143,6117,0
2008-09-10,7.2219,7.2219,7.1676,7.176,11858,0
2008-09-11,7.2903,7.2903,7.1376,7.1605,34484,0
2008-09-12,7.1605,7.1605,7.1149,7.1149,4482,0
2008-09-15,7.1149,7.1605,7.0841,7.0841,15165,0
2008-09-16,7.1451,7.1451,7.0077,7.0151,29363,0
2008-09-17,7.0381,7.0381,6.9382,6.9382,26126,0
2008-09-18,6.8544,6.9382,6.7248,6.8775,39662,0
2008-09-19,6.9542,7.1149,6.7782,6.8929,20386,0
2008-09-22,6.8239,6.8388,6.7855,6.8163,10719,0
2008-09-23,6.8929,6.9463,6.7933,6.7933,12290,0
2008-09-24,6.7855,6.9382,6.7855,6.862,21434,0
2008-09-25,6.8544,7.0151,6.8544,6.9613,19049,0
2008-09-26,7.0224,7.0224,6.862,6.9154,9739,0
2008-09-29,6.9154,6.9154,6.7782,6.7782,15255,0
2008-09-30,6.8163,6.8847,6.7782,6.7933,28071,0
2008-10-01,6.8314,6.862,6.801,6.8544,12095,0
2008-10-02,6.7782,6.862,6.6326,6.7475,42266,0
2008-10-03,6.7089,6.7782,6.7089,6.7551,14378,0
2008-10-06,6.6326,6.6709,6.4795,6.5867,28667,0
2008-10-07,6.4795,6.5714,6.1582,6.5714,72810,0
2008-10-08,6.3651,6.5178,5.4392,5.845,86736,0
2008-10-09,5.7983,6.0287,5.0876,5.0876,133004,0
2008-10-10,5.0183,5.944,5.0107,5.944,65924,0
2008-10-13,5.9519,6.4031,5.9519,6.4031,28936,0
2008-10-14,6.2887,6.4724,6.2805,6.4724,14496,0
2008-10-15,6.3266,6.3266,5.8292,6.1428,4009,0
2008-10-16,6.0359,6.1279,5.7144,5.9519,43546,0
2008-10-17,5.7983,6.7018,5.7299,6.1046,55902,0
2008-10-20,6.0287,6.3497,5.9902,6.3497,40292,0
2008-10-21,6.2501,6.4795,6.059,6.2579,31104,0
2008-10-22,6.2501,6.2501,6.074,6.2044,29802,0
2008-10-23,6.2965,6.4417,6.2965,6.4417,17651,0
2008-10-24,6.3955,6.4106,6.242,6.4106,39993,0
2008-10-27,6.3266,6.4263,6.2805,6.3878,15516,0
2008-10-28,6.4566,6.4566,6.3497,6.3955,12852,0
2008-10-29,6.3878,6.3955,6.3035,6.3955,11500,0
2008-10-30,6.4031,6.4724,6.3111,6.4724,33841,0
2008-10-31,6.3955,6.4872,6.3266,6.4872,17421,0
2008-11-03,6.5178,6.5255,6.3417,6.4106,26539,0
2008-11-04,6.4417,6.5255,6.3572,6.5255,22113,0
2008-11-05,6.5255,6.556,6.4335,6.5178,15456,0
2008-11-06,6.5484,6.6558,6.4335,6.4872,23556,0
2008-11-07,6.4953,6.7248,6.3651,6.4872,42970,0
2008-11-10,6.5178,6.7018,6.4872,6.5028,27536,0
2008-11-11,6.5331,6.5331,6.3497,6.4795,90637,0
2008-11-12,6.4031,6.4724,6.3266,6.4031,32156,0
2008-11-13,6.4335,6.4335,6.3266,6.4263,19896,0
2008-11-14,6.4185,6.4795,6.3878,6.4106,20005,0
2008-11-17,6.4106,6.7475,6.4106,6.4263,27384,0
2008-11-18,6.4185,6.4795,6.4031,6.4644,21434,0
2008-11-19,6.4106,6.4185,6.4031,6.4106,13988,0
2008-11-20,6.4185,6.4335,6.4031,6.4031,22945,0
2008-11-21,6.4031,6.4106,5.9365,6.1582,49987,0
2008-11-24,6.2117,6.2192,6.059,6.059,34851,0
2008-11-25,6.0667,6.1736,6.059,6.1736,24199,0
2008-11-26,6.1123,6.2655,6.0667,6.1814,19320,0
2008-11-28,6.2117,6.4031,6.1204,6.2965,9994,0
2008-12-01,6.3878,6.3878,6.1204,6.3035,26896,0
2008-12-02,6.3191,6.4031,6.1508,6.1582,27378,0
2008-12-03,6.1279,6.3266,6.1279,6.2655,12944,0
2008-12-04,6.3035,6.3651,6.1814,6.3266,34237,0
2008-12-05,6.2805,6.4031,6.1508,6.2887,39647,0
2008-12-08,6.2887,6.3725,6.1885,6.1885,12091,0
2008-12-09,6.2117,6.2117,6.0287,6.1736,31562,0
2008-12-10,6.1736,6.2501,6.09,6.09,26981,0
2008-12-11,6.1428,6.2965,6.1204,6.1204,35921,0
2008-12-12,6.1428,6.3955,6.1279,6.3651,40881,0
2008-12-15,6.2579,6.3343,6.0974,6.1428,31249,0
2008-12-16,6.1428,6.1508,5.9979,6.0359,20390,0
2008-12-17,5.9671,6.8163,5.8292,6.4031,62039,0
2008-12-18,6.5178,6.5178,6.2965,6.3035,28867,0
2008-12-19,6.4795,6.6709,6.4795,6.5407,24636,0
2008-12-22,6.5255,6.6404,6.5255,6.5331,19071,0
2008-12-23,6.6096,6.6096,6.3497,6.3497,71509,0
2008-12-24,6.3497,7.0151,6.2655,6.5714,22824,0
2008-12-26,6.7855,6.7855,6.4417,6.4417,13048,0
2008-12-29,6.6326,6.7089,6.556,6.5714,38647,0
2008-12-30,6.5714,6.7475,6.4795,6.4953,120872,0
2008-12-31,6.7089,6.7395,6.4417,6.5641,59814,0
2009-01-02,6.5178,6.7855,6.4872,6.7855,17805,0
2009-01-05,6.7855,6.9846,6.7706,6.7855,56506,0
2009-01-06,6.8163,6.8239,6.579,6.6632,55077,0
2009-01-07,6.6326,6.732,6.6326,6.6558,19897,0
2009-01-08,6.694,6.7782,6.694,6.7782,19300,0
2009-01-09,6.7782,6.9005,6.7395,6.862,27560,0
2009-01-12,6.8239,6.862,6.8239,6.862,5490,0
2009-01-13,6.8847,6.9005,6.8314,6.8388,14968,0
2009-01-14,6.7625,6.7625,6.6326,6.7475,14378,0
2009-01-15,6.6788,6.7551,6.625,6.7089,27578,0
2009-01-16,6.7248,6.8239,6.7248,6.8239,25358,0
2009-01-20,6.8775,6.8929,6.7248,6.8468,11066,0
2009-01-21,6.8239,6.8929,6.6862,6.8775,29546,0
2009-01-22,6.7625,6.9005,6.7625,6.862,56745,0
2009-01-23,6.7395,6.9005,6.7395,6.8239,37549,0
2009-01-26,6.8388,6.8847,6.7625,6.862,35875,0
2009-01-27,6.8775,6.8847,6.8314,6.8775,7320,0
2009-01-28,6.8929,6.9005,6.8468,6.8847,7688,0
2009-01-29,6.8847,6.9234,6.8468,6.8929,22852,0
2009-01-30,6.8929,6.9081,6.8468,6.8468,36023,0
2009-02-02,6.8468,6.8929,6.694,6.8929,55501,0
2009-02-03,6.9154,6.9542,6.8847,6.931,33446,0
2009-02-04,6.9005,6.9234,6.8468,6.9005,28483,0
2009-02-05,6.87,6.9382,6.862,6.9234,68496,0
2009-02-06,6.9382,6.9542,6.8847,6.9154,38044,0
2009-02-09,6.9692,7.0077,6.9692,6.992,25078,0
2009-02-10,6.9846,6.992,6.8544,6.862,46998,0
2009-02-11,6.8239,6.931,6.8163,6.931,16507,0
2009-02-12,6.9154,6.9692,6.9005,6.9005,14566,0
2009-02-13,6.9692,6.9769,6.9081,6.9613,11652,0
2009-02-17,6.8775,6.9542,6.8087,6.8468,32524,0
2009-02-18,6.9005,6.9005,6.7855,6.8163,21234,0
2009-02-19,6.801,6.8163,6.7855,6.8163,28126,0
2009-02-20,6.7855,6.9005,6.7168,6.7248,19422,0
2009-02-23,6.7248,6.862,6.7168,6.732,4835,0
2009-02-24,6.7933,6.8239,6.625,6.8163,22361,0
2009-02-25,6.8163,6.8544,6.7089,6.7551,34237,0
2009-02-26,6.7248,6.9769,6.7168,6.87,23759,0
2009-02-27,6.87,6.87,6.8239,6.8239,32083,0
2009-03-02,6.9005,6.9542,6.8388,6.8929,28778,0
2009-03-03,6.9234,6.9542,6.862,6.9382,22015,0
2009-03-04,6.87,6.9234,6.8239,6.8239,50849,0
2009-03-05,6.8314,6.9005,6.7782,6.862,34805,0
2009-03-06,6.862,6.9234,6.6632,6.7089,34237,0
2009-03-09,6.6479,6.7089,6.579,6.6479,23851,0
2009-03-10,6.694,6.7168,6.6479,6.7168,9634,0
2009-03-11,6.7551,6.862,6.7395,6.8544,13243,0
2009-03-12,6.8847,6.9769,6.7625,6.9769,23794,0
2009-03-13,6.9769,6.9769,6.801,6.862,22416,0
2009-03-16,6.801,6.931,6.7855,6.9081,14144,0
2009-03-17,6.8314,7.0151,6.8314,6.8775,37737,0
2009-03-18,6.87,6.9463,6.7855,6.9463,16468,0
2009-03-19,6.9382,6.9692,6.7475,6.7551,38801,0
2009-03-20,6.8239,6.8468,6.8163,6.8163,9777,0
2009-03-23,6.8314,6.8468,6.5102,6.7395,85489,0
2009-03-24,6.7706,6.7706,6.732,6.732,7971,0
2009-03-25,6.7782,6.8468,6.7625,6.8468,22263,0
2009-03-26,6.8239,6.862,6.8163,6.8314,9754,0
2009-03-27,6.8314,6.8544,6.7933,6.8544,16794,0
2009-03-30,6.8087,6.8163,6.7855,6.801,9800,0
2009-03-31,6.801,6.8388,6.7855,6.8239,32543,0
2009-04-01,6.8544,6.8544,6.7782,6.7782,26163,0
2009-04-02,6.8388,6.8544,6.801,6.8239,11199,0
2009-04-03,6.8544,6.862,6.8544,6.862,17049,0
2009-04-06,6.9154,6.9154,6.8087,6.862,15421,0
2009-04-07,6.8239,6.8847,6.7855,6.7855,21963,0
2009-04-08,6.7855,6.8388,6.7855,6.8239,7545,0
2009-04-09,6.7933,6.862,6.7933,6.8239,55137,0
2009-04-13,6.7855,6.8544,6.7855,6.8544,12681,0
2009-04-14,6.8544,6.8544,6.8087,6.8388,26073,0
2009-04-15,6.8388,6.8929,6.8388,6.862,24837,0
2009-04-16,6.87,6.8847,6.862,6.8775,17462,0
2009-04-17,6.862,6.8929,6.8239,6.8929,17954,0
2009-04-20,6.8929,7.2064,6.862,7.0841,63582,0
2009-04-21,7.0151,7.1149,6.9769,6.9769,19613,0
2009-04-22,6.9769,7.092,6.9769,7.0536,8623,0
2009-04-23,7.1068,7.1376,7.0987,7.1376,11602,0
2009-04-24,7.1376,7.1376,6.9998,7.0077,13333,0
2009-04-27,7.0536,7.1605,6.9998,7.0308,40131,0
2009-04-28,7.1068,7.1297,6.9998,7.092,24813,0
2009-04-29,7.0536,7.176,7.0454,7.1297,28718,0
2009-04-30,7.1376,7.1676,7.0536,7.1297,29660,0
2009-05-01,7.1605,7.1605,7.1068,7.1068,9672,0
2009-05-04,7.1605,7.1676,7.0685,7.092,12256,0
2009-05-05,7.1605,7.1676,7.092,7.092,11939,0
2009-05-06,7.0987,7.1676,7.092,7.0987,19466,0
2009-05-07,7.1676,7.1676,7.092,7.1676,16273,0
2009-05-08,7.1376,7.1376,7.092,7.1297,25528,0
2009-05-11,7.1451,7.1528,7.1297,7.1376,16862,0
2009-05-12,7.1451,7.1605,7.1149,7.1222,34139,0
2009-05-13,7.1451,7.1528,7.0381,7.1068,19859,0
2009-05-14,7.1068,7.1528,7.1068,7.1451,15248,0
2009-05-15,7.1528,7.1528,7.092,7.1528,30715,0
2009-05-18,7.1528,7.1987,7.1222,7.1297,35112,0
2009-05-19,7.176,7.1833,7.1068,7.1528,26347,0
2009-05-20,7.1912,7.2143,7.1605,7.1605,25849,0
2009-05-21,7.1376,7.1451,7.1068,7.1068,9618,0
2009-05-22,7.1376,7.2523,7.1149,7.1451,36651,0
2009-05-26,7.1222,7.176,7.1222,7.1297,9053,0
2009-05-27,7.1676,7.2064,7.1222,7.1297,18481,0
2009-05-28,7.1676,7.176,7.1222,7.176,15710,0
2009-05-29,7.176,7.2143,7.1222,7.1222,16646,0
2009-06-01,7.1987,7.2293,7.1068,7.1068,43763,0
2009-06-02,7.1376,7.1987,7.1297,7.1676,17819,0
2009-06-03,7.1987,7.1987,7.1297,7.1605,20604,0
2009-06-04,7.1605,7.1912,7.1297,7.1451,15747,0
2009-06-05,7.1451,7.1676,7.092,7.092,61033,0
2009-06-08,7.092,7.1222,7.0454,7.0987,24789,0
2009-06-09,7.1149,7.1222,7.1149,7.1149,6314,0
2009-06-10,7.1676,7.1676,6.9692,7.0151,51822,0
2009-06-11,6.9998,7.0454,6.9382,6.9846,10251,0
2009-06-12,6.9613,6.992,6.9234,6.9382,21963,0
2009-06-15,6.8847,6.9382,6.8544,6.8544,11275,0
2009-06-16,6.8544,6.9769,6.8544,6.9382,6013,0
2009-06-17,6.9769,6.9769,6.87,6.9234,12327,0
2009-06-18,6.8847,6.9382,6.8847,6.9234,11696,0
2009-06-19,6.9382,6.9382,6.9154,6.9382,8559,0
2009-06-22,6.9154,6.9154,6.7395,6.862,42595,0
2009-06-23,6.8388,6.8929,6.7706,6.8847,13300,0
2009-06-24,6.9234,6.931,6.8468,6.931,11175,0
2009-06-25,6.9234,6.931,6.8847,6.9234,5056,0
2009-06-26,6.9234,6.9382,6.8544,6.931,46797,0
2009-06-29,6.9005,6.931,6.8847,6.931,10348,0
2009-06-30,6.931,6.9382,6.9234,6.9382,1274,0
2009-07-01,6.8847,6.9613,6.8847,6.9613,31105,0
2009-07-02,6.9613,6.9998,6.9234,6.9998,11374,0
2009-07-06,6.9846,7.1068,6.9613,6.9769,31291,0
2009-07-07,7.0308,7.0536,6.9234,6.9613,18691,0
2009-07-08,6.9234,6.992,6.9081,6.9692,9149,0
2009-07-09,6.9382,6.9769,6.9382,6.9769,19363,0
2009-07-10,6.9769,6.9769,6.9154,6.9154,8842,0
2009-07-13,6.8847,6.9542,6.8775,6.9542,28596,0
2009-07-14,6.9234,6.9998,6.9154,6.9998,10008,0
2009-07-15,6.9998,7.0308,6.9613,7.0224,13083,0
2009-07-16,7.0224,7.0224,6.931,6.9542,22874,0
2009-07-17,6.9769,6.9769,6.9081,6.9542,9672,0
2009-07-20,6.9382,6.9542,6.9005,6.9154,34248,0
2009-07-21,6.931,6.9692,6.9154,6.9613,20850,0
2009-07-22,6.9613,6.9998,6.9613,6.9846,7235,0
2009-07-23,6.9846,6.9846,6.8775,6.9463,32365,0
2009-07-24,6.9234,6.9613,6.9234,6.9613,20219,0
2009-07-27,6.9613,6.9692,6.9234,6.9692,20342,0
2009-07-28,6.9692,6.992,6.9692,6.992,10198,0
2009-07-29,6.9998,7.0308,6.9613,7.0308,18569,0
2009-07-30,7.0308,7.0841,7.0308,7.0841,26161,0
2009-07-31,7.0841,7.1222,7.0308,7.1222,21242,0
2009-08-03,7.1222,7.1676,7.1068,7.1676,20427,0
2009-08-04,7.176,7.176,7.0614,7.1605,33313,0
2009-08-05,7.0685,7.1676,7.0685,7.1149,22610,0
2009-08-06,7.1149,7.1149,7.0685,7.1149,10802,0
2009-08-07,7.092,7.092,6.9463,7.0536,26666,0
2009-08-10,7.0536,7.0536,7.0077,7.0536,25880,0
2009-08-11,7.0614,7.092,7.0614,7.092,17915,0
2009-08-12,7.1068,7.1149,7.0614,7.092,15012,0
2009-08-13,7.0151,7.1068,7.0151,7.092,23925,0
2009-08-14,7.0841,7.1222,7.0308,7.0987,29778,0
2009-08-17,7.0987,7.1912,7.0308,7.1912,31108,0
2009-08-18,7.1912,7.2365,7.1676,7.2365,26599,0
2009-08-19,7.2143,7.2523,7.2143,7.2293,31518,0
2009-08-20,7.2143,7.2829,7.2143,7.2829,37021,0
2009-08-21,7.2756,7.2903,7.2064,7.2829,42337,0
2009-08-24,7.2756,7.3211,7.2064,7.2523,23550,0
2009-08-25,7.2523,7.3211,7.2523,7.3211,21423,0
2009-08-26,7.3056,7.4359,7.2523,7.2983,55079,0
2009-08-27,7.3211,7.3211,7.2829,7.2983,29199,0
2009-08-28,7.3136,7.4283,7.3136,7.4283,30872,0
2009-08-31,7.4208,7.4511,7.3743,7.4359,37872,0
2009-09-01,7.4283,7.4283,7.3976,7.4208,38484,0
2009-09-02,7.3671,7.3671,7.2523,7.3591,52026,0
2009-09-03,7.3976,7.3976,7.3289,7.3365,17059,0
2009-09-04,7.3365,7.3365,7.2598,7.3056,19584,0
2009-09-08,7.3671,7.3671,7.3136,7.3289,11470,0
2009-09-09,7.3516,7.3516,7.3136,7.3365,9217,0
2009-09-10,7.3516,7.3591,7.2448,7.2598,28872,0
2009-09-11,7.2219,7.405,7.2143,7.2676,53989,0
2009-09-14,7.2143,7.2676,7.2143,7.2448,27063,0
2009-09-15,7.2983,7.2983,7.1912,7.2448,45832,0
2009-09-16,7.2829,7.2903,7.2523,7.2598,25447,0
2009-09-17,7.2829,7.3136,7.2676,7.2903,11572,0
2009-09-18,7.2523,7.3211,7.2523,7.2983,18927,0
2009-09-21,7.3211,7.3671,7.3136,7.344,21503,0
2009-09-22,7.3976,7.405,7.3289,7.3823,21346,0
2009-09-23,7.344,7.4128,7.344,7.405,20655,0
2009-09-24,7.3743,7.4128,7.3743,7.39,18160,0
2009-09-25,7.3743,7.3823,7.3289,7.3516,32009,0
2009-09-28,7.3671,7.405,7.344,7.3823,6817,0
2009-09-29,7.3289,7.4128,7.2829,7.3056,65251,0
2009-09-30,7.2903,7.2903,7.2523,7.2523,47972,0
2009-10-01,7.3136,7.3136,7.2598,7.2829,12401,0
2009-10-02,7.2983,7.3211,7.2598,7.3056,23939,0
2009-10-05,7.3211,7.3823,7.3136,7.3743,20635,0
2009-10-06,7.3516,7.405,7.3516,7.3823,13327,0
2009-10-07,7.4511,7.4511,7.3823,7.4433,21814,0
2009-10-08,7.4208,7.4208,7.3516,7.3516,22744,0
2009-10-09,7.3211,7.3516,7.2598,7.2676,41026,0
2009-10-12,7.2523,7.2676,7.0987,7.1149,66470,0
2009-10-13,7.1068,7.2219,7.1068,7.176,11422,0
2009-10-14,7.3289,7.3289,7.0536,7.0614,46331,0
2009-10-15,7.0614,7.1676,7.0381,7.092,27321,0
2009-10-16,7.1297,7.1833,7.092,7.1605,17860,0
2009-10-19,7.3056,7.3056,7.1987,7.3056,24756,0
2009-10-20,7.2523,7.4359,7.2523,7.3976,34981,0
2009-10-21,7.405,7.4359,7.3743,7.4283,33908,0
2009-10-22,7.4283,7.4511,7.3671,7.3823,30670,0
2009-10-23,7.3823,7.4359,7.2676,7.2829,50408,0
2009-10-26,7.344,7.344,7.1297,7.1528,56886,0
2009-10-27,7.1605,7.1912,7.1149,7.1376,25940,0
2009-10-28,7.1222,7.1987,7.0987,7.1149,29450,0
2009-10-29,7.1068,7.1987,7.1068,7.1987,15277,0
2009-10-30,7.2219,7.2219,7.1451,7.1987,16969,0
2009-11-02,7.1987,7.2064,7.1451,7.1987,16550,0
2009-11-03,7.1987,7.2448,7.1605,7.1676,30966,0
2009-11-04,7.2365,7.2829,7.1912,7.2829,36602,0
2009-11-05,7.2756,7.3211,7.2219,7.2598,26359,0
2009-11-06,7.2219,7.2829,7.1149,7.2143,36572,0
2009-11-09,7.1912,7.2598,7.1912,7.2598,25273,0
2009-11-10,7.1528,7.2064,7.1528,7.1605,14841,0
2009-11-11,7.1528,7.2293,7.1376,7.2293,11159,0
2009-11-12,7.2293,7.2523,7.1833,7.2448,30434,0
2009-11-13,7.2219,7.2523,7.1528,7.2448,30652,0
2009-11-16,7.2365,7.2523,7.2143,7.2523,45860,0
2009-11-17,7.1676,7.3211,7.1676,7.3211,53922,0
2009-11-18,7.3136,7.3365,7.2756,7.3289,10548,0
2009-11-19,7.344,7.344,7.2448,7.2756,10723,0
2009-11-20,7.3516,7.4359,7.1912,7.3591,65526,0
2009-11-23,7.2983,7.3743,7.2983,7.3743,27268,0
2009-11-24,7.3671,7.3743,7.2448,7.3289,22535,0
2009-11-25,7.405,7.405,7.3516,7.39,15152,0
2009-11-27,7.3823,7.4742,7.3823,7.4283,9682,0
2009-11-30,7.4742,7.4742,7.3591,7.3591,30064,0
2009-12-01,7.5504,7.5504,7.3365,7.3365,37456,0
2009-12-02,7.3211,7.3743,7.1676,7.2064,73408,0
2009-12-03,7.1987,7.2676,7.1676,7.2064,30459,0
2009-12-04,7.1987,7.2903,7.1987,7.2448,19497,0
2009-12-07,7.2983,7.2983,7.2523,7.2676,7783,0
2009-12-08,7.3056,7.3671,7.2829,7.3516,20248,0
2009-12-09,7.39,7.3976,7.344,7.3823,18165,0
2009-12-10,7.3823,7.39,7.3211,7.3516,20827,0
2009-12-11,7.39,7.39,7.2598,7.3743,23611,0
2009-12-14,7.3671,7.3743,7.344,7.344,8956,0
2009-12-15,7.3365,7.3365,7.2448,7.3289,38135,0
2009-12-16,7.2983,7.3516,7.2903,7.3056,24813,0
2009-12-17,7.2756,7.3289,7.2756,7.3289,4251,0
2009-12-18,7.2903,7.3823,7.2829,7.3671,25110,0
2009-12-21,7.4359,7.4359,7.2365,7.3056,35681,0
2009-12-22,7.2756,7.3743,7.2598,7.3516,26176,0
2009-12-23,7.3136,7.3591,7.2523,7.3211,42495,0
2009-12-24,7.2829,7.3365,7.2598,7.3211,10164,0
2009-12-28,7.2983,7.3289,7.2676,7.2676,12221,0
2009-12-29,7.2523,7.3289,7.2219,7.3056,41098,0
2009-12-30,7.3365,7.344,7.2143,7.2523,20382,0
2009-12-31,7.3289,7.3289,7.1912,7.2219,51401,0
2010-01-04,7.2143,7.2598,7.2064,7.2219,52131,0
2010-01-05,7.2903,7.2983,7.2219,7.2293,26271,0
2010-01-06,7.2676,7.2676,7.2219,7.2598,13885,0
2010-01-07,7.2448,7.2829,7.2448,7.2598,6705,0
2010-01-08,7.2293,7.2598,7.2293,7.2598,15031,0
2010-01-11,7.2365,7.2598,7.2293,7.2598,14763,0
2010-01-12,7.2676,7.2756,7.1987,7.2365,26438,0
2010-01-13,7.2756,7.2756,7.2064,7.2143,27396,0
2010-01-14,7.2143,7.2448,7.1912,7.2143,34113,0
2010-01-15,7.1833,7.2365,7.1833,7.2219,15628,0
2010-01-19,7.2523,7.2676,7.2293,7.2448,41779,0
2010-01-20,7.2143,7.2365,7.2143,7.2365,27033,0
2010-01-21,7.2598,7.2598,7.2219,7.2448,104318,0
2010-01-22,7.2293,7.2598,7.1451,7.2219,68731,0
2010-01-25,7.2143,7.2523,7.2143,7.2523,35851,0
2010-01-26,7.2523,7.2598,7.176,7.2448,40233,0
2010-01-27,7.2365,7.2523,7.1605,7.1605,46765,0
2010-01-28,7.1987,7.2143,7.1605,7.1912,30884,0
2010-01-29,7.1987,7.2293,7.1833,7.2219,29006,0
2010-02-01,7.2448,7.2448,7.1912,7.2143,41439,0
2010-02-02,7.1912,7.2365,7.1912,7.2365,11062,0
2010-02-03,7.2365,7.2829,7.1912,7.2829,47215,0
2010-02-04,7.2523,7.2903,7.2219,7.2676,8414,0
2010-02-05,7.2983,7.3056,7.2598,7.2983,25878,0
2010-02-08,7.3289,7.344,7.2219,7.2829,53674,0
2010-02-09,7.2903,7.3289,7.2448,7.2448,37410,0
2010-02-10,7.2219,7.2829,7.1987,7.2365,31770,0
2010-02-11,7.2829,7.2829,7.2293,7.2293,17323,0
2010-02-12,7.2756,7.2756,7.1987,7.2448,31760,0
2010-02-16,7.2598,7.3211,7.2143,7.2523,45105,0
2010-02-17,7.2293,7.2829,7.1987,7.2293,60766,0
2010-02-18,7.2219,7.2598,7.2219,7.2448,4707,0
2010-02-19,7.2064,7.2523,7.1987,7.2143,19466,0
2010-02-22,7.2143,7.344,7.2143,7.344,85067,0
2010-02-23,7.344,7.3591,7.2598,7.3056,58978,0
2010-02-24,7.3289,7.3516,7.2676,7.344,14208,0
2010-02-25,7.344,7.3516,7.2598,7.2983,14619,0
2010-02-26,7.2676,7.3136,7.2676,7.2983,11126,0
2010-03-01,7.3289,7.3365,7.3056,7.3365,9736,0
2010-03-02,7.3516,7.3743,7.3136,7.3743,50409,0
2010-03-03,7.3671,7.3671,7.3211,7.3591,17253,0
2010-03-04,7.3591,7.3743,7.3516,7.3743,12681,0
2010-03-05,7.3591,7.405,7.3211,7.3823,14097,0
2010-03-08,7.405,7.4433,7.39,7.3976,16733,0
2010-03-09,7.4128,7.4283,7.3211,7.3591,24495,0
2010-03-10,7.3516,7.3743,7.3365,7.3365,18643,0
2010-03-11,7.344,7.4511,7.344,7.4283,73796,0
2010-03-12,7.3976,7.4128,7.39,7.39,13206,0
2010-03-15,7.39,7.4511,7.39,7.405,31301,0
2010-03-16,7.3823,7.4663,7.3365,7.4359,40382,0
2010-03-17,7.4433,7.4433,7.3516,7.4208,22133,0
2010-03-18,7.3823,7.4359,7.3823,7.3976,5456,0
2010-03-19,7.4283,7.4359,7.3671,7.39,11070,0
2010-03-22,7.4588,7.4588,7.344,7.3743,42929,0
2010-03-23,7.4128,7.4359,7.39,7.4128,15254,0
2010-03-24,7.3823,7.4663,7.3823,7.4663,23360,0
2010-03-25,7.4663,7.4816,7.4128,7.4128,26899,0
2010-03-26,7.4359,7.5125,7.3823,7.4588,16438,0
2010-03-29,7.4897,7.5202,7.4283,7.5202,24501,0
2010-03-30,7.5048,7.5353,7.5048,7.5353,14575,0
2010-03-31,7.4968,7.5277,7.3591,7.405,74115,0
2010-04-01,7.4816,7.4897,7.4208,7.4208,21184,0
2010-04-05,7.3823,7.4208,7.3743,7.3976,39278,0
2010-04-06,7.3976,7.405,7.3516,7.3743,15283,0
2010-04-07,7.3743,7.3823,7.2523,7.3211,40997,0
2010-04-08,7.3211,7.3591,7.2598,7.3591,47823,0
2010-04-09,7.3516,7.3743,7.3211,7.3671,30368,0
2010-04-12,7.39,7.405,7.3289,7.39,24971,0
2010-04-13,7.39,7.405,7.3671,7.405,34716,0
2010-04-14,7.405,7.4511,7.3823,7.4511,63921,0
2010-04-15,7.4359,7.4511,7.4283,7.4511,55043,0
2010-04-16,7.4208,7.4511,7.4128,7.4511,23920,0
2010-04-19,7.4433,7.4511,7.4128,7.4511,9545,0
2010-04-20,7.4433,7.4897,7.4359,7.4511,21728,0
2010-04-21,7.4433,7.5202,7.4433,7.5048,18427,0
2010-04-22,7.4511,7.4816,7.4128,7.4128,12225,0
2010-04-23,7.4016,7.4016,7.3089,7.3783,32019,0
2010-04-26,7.3976,7.543,7.3976,7.5277,27668,0
2010-04-27,7.5125,7.5125,7.3591,7.4511,25231,0
2010-04-28,7.5125,7.5125,7.4208,7.4897,16404,0
2010-04-29,7.4511,7.5277,7.4433,7.5277,39546,0
2010-04-30,7.5125,7.5277,7.4663,7.5277,20037,0
2010-05-03,7.5202,7.5584,7.4663,7.5584,41373,0
2010-05-04,7.5504,7.5584,7.4897,7.5202,15558,0
2010-05-05,7.543,7.543,7.4968,7.5202,13751,0
2010-05-06,7.5202,7.5202,7.3516,7.3976,42442,0
2010-05-07,7.3591,7.3976,7.3516,7.3591,6287,0
2010-05-10,7.3823,7.4511,7.3516,7.3591,39085,0
2010-05-11,7.3591,7.4128,7.3591,7.3823,30128,0
2010-05-12,7.39,7.4742,7.39,7.405,38415,0
2010-05-13,7.4128,7.5277,7.4128,7.5277,13199,0
2010-05-14,7.5353,7.5658,7.5125,7.5658,29685,0
2010-05-17,7.543,7.5658,7.4897,7.4968,30741,0
2010-05-18,7.5353,7.543,7.4968,7.543,11406,0
2010-05-19,7.5584,7.5736,7.4968,7.4968,23150,0
2010-05-20,7.5277,7.5353,7.3823,7.4511,22514,0
2010-05-21,7.4128,7.4816,7.3823,7.4816,11799,0
2010-05-24,7.4511,7.5504,7.4511,7.4588,12552,0
2010-05-25,7.4588,7.543,7.4511,7.4968,11005,0
2010-05-26,7.5658,7.5658,7.4897,7.5202,15388,0
2010-05-27,7.5658,7.5658,7.4511,7.4968,37549,0
2010-05-28,7.4897,7.4968,7.4663,7.4968,18463,0
2010-06-01,7.4897,7.4968,7.4511,7.4511,39318,0
2010-06-02,7.4897,7.4968,7.4588,7.4588,12203,0
2010-06-03,7.4588,7.4816,7.4283,7.4283,22643,0
2010-06-04,7.3671,7.4433,7.3671,7.4433,9402,0
2010-06-07,7.405,7.4359,7.405,7.4208,9523,0
2010-06-08,7.4283,7.4511,7.4208,7.4208,38762,0
2010-06-09,7.4816,7.4816,7.4359,7.4433,9545,0
2010-06-10,7.4511,7.4742,7.4283,7.4433,24147,0
2010-06-11,7.3823,7.4433,7.3823,7.3976,19943,0
2010-06-14,7.4128,7.4511,7.3516,7.4208,41340,0
2010-06-15,7.4359,7.4359,7.4208,7.4208,10455,0
2010-06-16,7.4433,7.4897,7.4359,7.4359,24894,0
2010-06-17,7.5048,7.5202,7.4588,7.4968,14586,0
2010-06-18,7.4968,7.5736,7.4283,7.4897,39068,0
2010-06-21,7.4897,7.4897,7.4511,7.4511,16445,0
2010-06-22,7.4816,7.4816,7.4588,7.4816,7186,0
2010-06-23,7.4816,7.4897,7.4359,7.4588,32510,0
2010-06-24,7.4816,7.5048,7.4511,7.5048,12662,0
2010-06-25,7.5584,7.5584,7.4897,7.5048,13372,0
2010-06-28,7.5658,7.5658,7.4663,7.5353,20652,0
2010-06-29,7.5504,7.5504,7.4511,7.4897,18807,0
2010-06-30,7.5134,7.5134,7.3891,7.4357,45974,0
2010-07-01,7.4816,7.4816,7.4283,7.4433,10104,0
2010-07-02,7.4511,7.4968,7.4433,7.4816,13831,0
2010-07-06,7.5202,7.5202,7.4663,7.4968,17907,0
2010-07-07,7.5202,7.5584,7.4897,7.5277,16280,0
2010-07-08,7.5658,7.5736,7.5277,7.5658,41961,0
2010-07-09,7.5584,7.5813,7.5202,7.5736,10833,0
2010-07-12,7.5736,7.5888,7.5736,7.5736,21590,0
2010-07-13,7.5813,7.5813,7.5353,7.5353,13079,0
2010-07-14,7.543,7.5658,7.5202,7.543,8052,0
2010-07-15,7.5813,7.5964,7.5353,7.5736,31611,0
2010-07-16,7.5964,7.6192,7.5584,7.5584,12087,0
2010-07-19,7.6042,7.6192,7.5584,7.6192,16077,0
2010-07-20,7.6192,7.7727,7.5813,7.7497,40160,0
2010-07-21,7.7497,7.7497,7.6124,7.6124,13899,0
2010-07-22,7.6042,7.6426,7.5658,7.6042,16307,0
2010-07-23,7.5813,7.6735,7.5813,7.635,18516,0
2010-07-26,7.6426,7.6735,7.5736,7.5888,7971,0
2010-07-27,7.635,7.635,7.5277,7.5277,21233,0
2010-07-28,7.5584,7.5736,7.5277,7.5658,15378,0
2010-07-29,7.5813,7.6655,7.5658,7.5813,25255,0
2010-07-30,7.6124,7.627,7.5736,7.5888,13420,0
2010-08-02,7.627,7.6884,7.6192,7.6802,26925,0
2010-08-03,7.711,7.7497,7.6042,7.6655,28664,0
2010-08-04,7.6426,7.7191,7.5888,7.5964,71624,0
2010-08-05,7.627,7.627,7.5202,7.5277,62374,0
2010-08-06,7.4968,7.6124,7.4968,7.6042,20547,0
2010-08-09,7.6192,7.65,7.6042,7.6042,18335,0
2010-08-10,7.6042,7.6735,7.5888,7.6426,27771,0
2010-08-11,7.5736,7.6735,7.5736,7.6655,27728,0
2010-08-12,7.6735,7.6961,7.543,7.543,49740,0
2010-08-13,7.5584,7.6735,7.5504,7.6575,20455,0
2010-08-16,7.6735,7.6961,7.6426,7.6802,12998,0
2010-08-17,7.711,7.7417,7.6961,7.7342,24004,0
2010-08-18,7.7342,7.7342,7.6575,7.6735,48432,0
2010-08-19,7.65,7.65,7.5353,7.5353,63423,0
2010-08-20,7.5504,7.6042,7.5125,7.6042,42180,0
2010-08-23,7.6426,7.6575,7.5964,7.5964,31590,0
2010-08-24,7.6192,7.6655,7.6124,7.6575,9683,0
2010-08-25,7.6802,7.6802,7.5504,7.5813,46688,0
2010-08-26,7.5736,7.627,7.5353,7.5504,35646,0
2010-08-27,7.5964,7.627,7.5353,7.627,34594,0
2010-08-30,7.6124,7.6655,7.6124,7.627,22305,0
2010-08-31,7.647,7.7168,7.6004,7.6708,37603,0
2010-09-01,7.7191,7.7267,7.5964,7.6655,27386,0
2010-09-02,7.6735,7.7267,7.6735,7.7191,10024,0
2010-09-03,7.7267,7.7267,7.627,7.6735,10184,0
2010-09-07,7.6802,7.7267,7.6124,7.6426,26273,0
2010-09-08,7.6735,7.711,7.6124,7.6192,23123,0
2010-09-09,7.6655,7.6655,7.6124,7.65,31433,0
2010-09-10,7.6426,7.6802,7.6426,7.6802,12402,0
2010-09-13,7.6884,7.6884,7.6124,7.6124,28130,0
2010-09-14,7.635,7.6961,7.5584,7.5658,38617,0
2010-09-15,7.5277,7.6042,7.4588,7.4968,84735,0
2010-09-16,7.4968,7.5736,7.4663,7.5277,44098,0
2010-09-17,7.5277,7.5888,7.4897,7.5658,44015,0
2010-09-20,7.5736,7.5964,7.5277,7.5736,35914,0
2010-09-21,7.5888,7.5888,7.5353,7.543,28466,0
2010-09-22,7.5658,7.6124,7.5353,7.5888,34205,0
2010-09-23,7.6042,7.6192,7.5202,7.5353,31436,0
2010-09-24,7.635,7.635,7.5504,7.5888,23850,0
2010-09-27,7.5658,7.6192,7.5658,7.5736,9883,0
2010-09-28,7.6124,7.6192,7.543,7.6192,29022,0
2010-09-29,7.6124,7.6124,7.5504,7.5813,22453,0
2010-09-30,7.5484,7.625,7.5327,7.556,40596,0
2010-10-01,7.6192,7.635,7.5964,7.6124,9994,0
2010-10-04,7.635,7.6426,7.6124,7.6192,26356,0
2010-10-05,7.6192,7.7039,7.6042,7.6124,58940,0
2010-10-06,7.5888,7.6575,7.5888,7.6575,56123,0
2010-10-07,7.65,7.6802,7.6124,7.6124,24037,0
2010-10-08,7.6426,7.65,7.6042,7.6042,9548,0
2010-10-11,7.6042,7.65,7.5736,7.627,15974,0
2010-10-12,7.5964,7.6426,7.5888,7.6124,24033,0
2010-10-13,7.5813,7.6042,7.5504,7.5736,23134,0
2010-10-14,7.5504,7.5658,7.5277,7.5277,53433,0
2010-10-15,7.543,7.5658,7.5048,7.5125,43855,0
2010-10-18,7.65,7.65,7.5277,7.5277,39080,0
2010-10-19,7.5658,7.6124,7.5584,7.5736,10832,0
2010-10-20,7.5736,7.635,7.5658,7.5888,24949,0
2010-10-21,7.6042,7.627,7.5736,7.6042,24089,0
2010-10-22,7.6124,7.6575,7.5658,7.5813,30789,0
2010-10-25,7.5813,7.6735,7.5736,7.5736,11940,0
2010-10-26,7.5736,7.5736,7.5048,7.5048,27248,0
2010-10-27,7.5353,7.6124,7.5048,7.6124,45427,0
2010-10-28,7.5736,7.5888,7.5125,7.5353,34089,0
2010-10-29,7.5642,7.588,7.5327,7.5564,10201,0
2010-11-01,7.6124,7.6426,7.4968,7.4968,41413,0
2010-11-02,7.5658,7.5736,7.5202,7.5736,18207,0
2010-11-03,7.543,7.5813,7.5125,7.5277,20433,0
2010-11-04,7.543,7.6426,7.543,7.5736,20463,0
2010-11-05,7.5736,7.5736,7.543,7.5736,8935,0
2010-11-08,7.5736,7.6124,7.5048,7.5202,30619,0
2010-11-09,7.5658,7.5658,7.4588,7.5353,28822,0
2010-11-10,7.4968,7.4968,7.2756,7.3823,47056,0
2010-11-11,7.3823,7.3976,7.2293,7.3211,64142,0
2010-11-12,7.3671,7.4128,7.3211,7.3365,9711,0
2010-11-15,7.3056,7.3823,7.1912,7.2598,44640,0
2010-11-16,7.2219,7.2219,6.7551,7.2219,223767,0
2010-11-17,7.1912,7.2598,7.1297,7.1912,42402,0
2010-11-18,7.2983,7.2983,6.9846,7.1676,66030,0
2010-11-19,7.1912,7.2293,7.176,7.176,33192,0
2010-11-22,7.2219,7.2365,7.1833,7.1987,48361,0
2010-11-23,7.1912,7.4742,7.1833,7.3056,55655,0
2010-11-24,7.3056,7.3823,7.2293,7.2365,46801,0
2010-11-26,7.2676,7.3136,7.2598,7.2598,14721,0
2010-11-29,7.2829,7.344,7.2448,7.2983,25199,0
2010-11-30,7.3061,7.3141,7.2675,7.2756,17314,0
2010-12-01,7.3365,7.3365,7.2293,7.2598,25176,0
2010-12-02,7.2756,7.2756,7.1528,7.176,31835,0
2010-12-03,7.2219,7.2293,7.1528,7.1676,28483,0
2010-12-06,7.2365,7.2448,7.1297,7.2448,46137,0
2010-12-07,7.1987,7.1987,7.0761,7.1068,39704,0
2010-12-08,7.1068,7.1528,7.0454,7.0841,45751,0
2010-12-09,7.0381,7.0987,6.9998,7.0381,89017,0
2010-12-10,7.0536,7.0761,6.9613,6.9998,63290,0
2010-12-13,6.9613,6.992,6.87,6.8847,86566,0
2010-12-14,6.8775,6.9005,6.8087,6.8468,102009,0
2010-12-15,6.8087,6.931,6.8087,6.8847,46443,0
2010-12-16,6.8385,7.008,6.8385,6.9615,59531,0
2010-12-17,7.0077,7.0614,6.9613,7.0381,60609,0
2010-12-20,7.0151,7.0151,6.8163,6.8163,61398,0
2010-12-21,6.7855,6.87,6.7855,6.8087,76033,0
2010-12-22,6.8087,6.87,6.7855,6.7933,66816,0
2010-12-23,6.8087,6.8544,6.7782,6.8087,43369,0
2010-12-27,6.8468,6.8468,6.8163,6.8239,22827,0
2010-12-28,6.8468,6.862,6.7782,6.8239,54571,0
2010-12-29,6.7979,6.8057,6.7589,6.8057,39009,0
2010-12-30,6.8057,6.86,6.7589,6.8213,83295,0
2010-12-31,6.8485,6.9439,6.8406,6.9439,55933,0
2011-01-03,6.931,6.9382,6.8314,6.9005,52968,0
2011-01-04,6.931,6.9692,6.8847,6.9382,51398,0
2011-01-05,6.9081,6.9382,6.8847,6.9234,33552,0
2011-01-06,6.8847,6.931,6.8544,6.862,47144,0
2011-01-07,6.8847,6.9382,6.862,6.9382,43250,0
2011-01-10,6.9005,6.9081,6.8239,6.8314,40492,0
2011-01-11,6.8468,6.8544,6.8163,6.8388,22189,0
2011-01-12,6.8163,6.8163,6.732,6.7551,64208,0
2011-01-13,6.7475,6.7625,6.6709,6.7018,76020,0
2011-01-14,6.6788,6.7395,6.5946,6.7395,98364,0
2011-01-18,6.7395,6.7625,6.6096,6.6862,107393,0
2011-01-19,6.7162,6.7468,6.6623,6.7314,57513,0
2011-01-20,6.7168,6.8388,6.6862,6.8087,47694,0
2011-01-21,6.8163,6.8468,6.7706,6.8468,31902,0
2011-01-24,6.8163,6.8775,6.8087,6.8163,17875,0
2011-01-25,6.8163,6.8775,6.8163,6.8544,33325,0
2011-01-26,6.87,6.9463,6.8468,6.9463,63937,0
2011-01-27,6.9463,6.9542,6.9005,6.931,22349,0
2011-01-28,6.931,6.9542,6.9154,6.9154,27241,0
2011-01-31,6.9439,6.9439,6.8802,6.8802,34759,0
2011-02-01,6.931,6.931,6.9005,6.9234,11144,0
2011-02-02,6.9542,6.9613,6.9154,6.9382,11768,0
2011-02-03,6.9383,6.9772,6.9312,6.9696,29754,0
2011-02-04,6.9542,6.9542,6.8847,6.9081,40754,0
2011-02-07,6.8847,6.9154,6.8847,6.8847,27400,0
2011-02-08,6.8775,6.8929,6.862,6.862,12795,0
2011-02-09,6.862,6.9234,6.8544,6.9234,19359,0
2011-02-10,6.8847,6.9465,6.8847,6.9465,19036,0
2011-02-11,6.8929,6.9769,6.8544,6.8847,45512,0
2011-02-14,6.8544,6.9234,6.8314,6.9005,21041,0
2011-02-15,6.9234,6.931,6.87,6.9005,30581,0
2011-02-16,6.8775,6.9081,6.87,6.87,24403,0
2011-02-18,6.9005,6.9082,6.87,6.8847,33936,0
2011-02-22,6.862,6.862,6.8087,6.8163,61494,0
2011-02-23,6.8468,6.9154,6.8468,6.9154,24093,0
2011-02-24,6.8847,6.9234,6.8239,6.9234,52320,0
2011-02-25,6.9082,6.9236,6.8929,6.9236,13433,0
2011-02-28,6.9302,6.9609,6.9069,6.9458,34273,0
2011-03-01,6.9693,6.9693,6.9542,6.9693,9626,0
2011-03-02,6.9693,6.9771,6.9614,6.9614,30215,0
2011-03-03,6.9693,6.9849,6.9231,6.9231,36878,0
2011-03-04,6.9312,6.9696,6.9155,6.9155,17073,0
2011-03-07,6.9236,6.9615,6.9005,6.9615,12349,0
2011-03-08,6.9465,6.9615,6.9312,6.9615,1251,0
2011-03-09,6.9465,6.9851,6.9155,6.9696,25495,0
2011-03-10,6.9463,6.9463,6.8925,6.8925,30777,0
2011-03-11,6.9312,6.9772,6.9312,6.9465,30108,0
2011-03-14,6.8929,6.9383,6.8929,6.9155,16016,0
2011-03-15,6.9005,6.9312,6.8847,6.8847,31932,0
2011-03-16,6.9236,6.9383,6.9005,6.9383,14747,0
2011-03-17,6.9142,6.9224,6.86,6.86,48485,0
2011-03-18,6.87,6.9082,6.8543,6.9082,22058,0
2011-03-21,6.8847,6.9383,6.8774,6.9236,13688,0
2011-03-22,6.9155,6.9155,6.8929,6.9005,14168,0
2011-03-23,6.9236,6.9615,6.9236,6.9465,11203,0
2011-03-24,6.9383,6.9772,6.9383,6.9772,11643,0
2011-03-25,6.9614,6.9771,6.8925,6.8999,23540,0
2011-03-28,6.9236,6.9545,6.9236,6.9312,6720,0
2011-03-29,6.9545,6.9772,6.9312,6.9615,25159,0
2011-03-30,6.9696,6.9772,6.9312,6.9383,20087,0
2011-03-31,6.9674,7.0078,6.9119,6.9759,27200,0
2011-04-01,7.008,7.0314,6.9693,6.9693,33334,0
2011-04-04,6.9772,7.0156,6.9236,6.9545,49212,0
2011-04-05,6.9342,6.9497,6.8958,6.8958,34771,0
2011-04-06,6.8999,6.9923,6.8999,6.9849,45737,0
2011-04-07,6.9653,7.0042,6.9268,6.9653,21190,0
2011-04-08,6.9542,6.9771,6.9382,6.9771,19589,0
2011-04-11,6.9923,7.0156,6.9849,7.0156,30962,0
2011-04-12,6.9963,7.0188,6.9653,7.0188,9786,0
2011-04-13,7.008,7.0156,6.9693,7.008,8426,0
2011-04-14,6.9614,7.0546,6.9542,7.0462,19837,0
2011-04-15,7.008,7.0385,7.0003,7.0314,10970,0
2011-04-18,7.0231,7.0624,7.0003,7.008,23593,0
2011-04-19,6.9771,7.0156,6.9693,7.0003,27850,0
2011-04-20,7.008,7.008,6.9542,6.9542,23483,0
2011-04-21,6.9614,6.9693,6.9542,6.9693,12889,0
2011-04-25,6.9771,7.0003,6.9693,6.9849,9876,0
2011-04-26,7.0188,7.0355,7.0042,7.0278,27723,0
2011-04-27,7.0546,7.0546,6.9923,7.0314,16695,0
2011-04-28,7.0156,7.0462,7.0156,7.0462,5419,0
2011-04-29,7.0398,7.0564,7.0242,7.0476,10429,0
2011-05-02,7.0462,7.0546,7.0231,7.0462,20130,0
2011-05-03,7.0548,7.0548,7.0156,7.0548,24304,0
2011-05-04,7.0188,7.0503,6.9963,7.0423,35887,0
2011-05-05,7.0387,7.0938,7.0387,7.0938,27193,0
2011-05-06,7.0816,7.0897,7.0188,7.0423,27476,0
2011-05-09,7.0503,7.0968,7.0278,7.0968,22568,0
2011-05-10,7.0897,7.1202,7.066,7.1045,51574,0
2011-05-11,7.1478,7.1635,7.109,7.1635,13642,0
2011-05-12,7.1434,7.1664,7.1279,7.1358,14777,0
2011-05-13,7.1513,7.1745,7.1358,7.1664,9629,0
2011-05-16,7.1593,7.1664,7.1279,7.1434,10421,0
2011-05-17,7.1279,7.1434,7.0968,7.0968,19166,0
2011-05-18,7.1129,7.1202,7.0968,7.1129,19373,0
2011-05-19,7.1358,7.1358,7.0816,7.1279,15011,0
2011-05-20,7.1325,7.14,7.101,7.117,15098,0
2011-05-23,7.1202,7.1279,7.1045,7.1045,12985,0
2011-05-24,7.1202,7.1358,7.0897,7.1279,25463,0
2011-05-25,7.1279,7.1902,7.1202,7.1434,23691,0
2011-05-26,7.1823,7.2055,7.1513,7.2055,10722,0
2011-05-27,7.2023,7.21,7.1559,7.21,21526,0
2011-05-31,7.1961,7.2516,7.1961,7.2439,25761,0
2011-06-01,7.2445,7.2596,7.2362,7.2445,17845,0
2011-06-02,7.2494,7.2494,7.179,7.179,26876,0
2011-06-03,7.179,7.1868,7.14,7.1478,16207,0
2011-06-06,7.1325,7.1712,7.1243,7.1325,27641,0
2011-06-07,7.1748,7.1827,7.1202,7.1202,22081,0
2011-06-08,7.1596,7.1982,7.1515,7.1907,18512,0
2011-06-09,7.1827,7.1827,7.1515,7.1827,9167,0
2011-06-10,7.1635,7.2181,7.117,7.1243,16561,0
2011-06-13,7.14,7.1712,7.0858,7.1712,25120,0
2011-06-14,7.1559,7.1712,7.14,7.1635,40430,0
2011-06-15,7.117,7.179,7.117,7.179,13830,0
2011-06-16,7.1821,7.1976,7.1821,7.1899,12331,0
2011-06-17,7.2258,7.2258,7.179,7.179,11975,0
2011-06-20,7.179,7.1868,7.117,7.14,29058,0
2011-06-21,7.1635,7.1635,7.1478,7.1478,8058,0
2011-06-22,7.14,7.1946,7.14,7.1946,12424,0
2011-06-23,7.1559,7.1946,7.1478,7.1868,11789,0
2011-06-24,7.1436,7.1667,7.1279,7.1279,51803,0
2011-06-27,7.1325,7.1712,7.117,7.1325,38342,0
2011-06-28,7.1478,7.2023,7.14,7.1868,21863,0
2011-06-29,7.2023,7.2023,7.14,7.1712,14349,0
2011-06-30,7.1675,7.1998,7.144,7.1918,30549,0
2011-07-01,7.2062,7.2221,7.1907,7.2221,13763,0
2011-07-05,7.2183,7.2651,7.2101,7.2651,26607,0
2011-07-06,7.2686,7.2842,7.2605,7.2767,14525,0
2011-07-07,7.2965,7.3043,7.2734,7.2807,22878,0
2011-07-08,7.2807,7.3122,7.2807,7.2884,13496,0
2011-07-11,7.2921,7.3076,7.2842,7.3076,7612,0
2011-07-12,7.3359,7.3359,7.2807,7.3359,12346,0
2011-07-13,7.3389,7.3776,7.2768,7.3776,34476,0
2011-07-14,7.3625,7.3625,7.2687,7.3001,24260,0
2011-07-15,7.3389,7.3389,7.2453,7.2842,29928,0
2011-07-18,7.2842,7.2842,7.2369,7.2369,12355,0
2011-07-19,7.245,7.2921,7.2365,7.2365,62120,0
2011-07-20,7.2221,7.2529,7.2221,7.2453,16452,0
2011-07-21,7.2295,7.3233,7.2141,7.2607,36299,0
2011-07-22,7.2569,7.3043,7.2569,7.2651,21400,0
2011-07-25,7.2607,7.2768,7.2221,7.2453,31282,0
2011-07-26,7.2605,7.2605,7.174,7.2134,57512,0
2011-07-27,7.2221,7.2221,7.1436,7.1827,45811,0
2011-07-28,7.2055,7.245,7.1657,7.1657,18140,0
2011-07-29,7.2037,7.2037,7.0931,7.1404,48303,0
2011-08-01,7.2141,7.3155,7.1907,7.2687,48289,0
2011-08-02,7.3116,7.3588,7.2799,7.3038,40278,0
2011-08-03,7.3359,7.3672,7.2569,7.2807,23557,0
2011-08-04,7.2921,7.3002,7.2215,7.2767,14118,0
2011-08-05,7.3279,7.3279,7.1475,7.2884,29242,0
2011-08-08,7.1946,7.2335,7.1083,7.1475,44280,0
2011-08-09,7.1322,7.2335,7.1322,7.2262,28492,0
2011-08-10,7.1634,7.2734,7.1634,7.2497,16531,0
2011-08-11,7.3043,7.3589,7.1555,7.171,41013,0
2011-08-12,7.2101,7.3043,7.2101,7.2965,4244,0
2011-08-15,7.3043,7.3589,7.2734,7.3589,10734,0
2011-08-16,7.3198,7.4296,7.3198,7.422,31631,0
2011-08-17,7.414,7.7587,7.406,7.4768,48174,0
2011-08-18,7.4374,7.4688,7.3672,7.4688,6662,0
2011-08-19,7.4925,7.5316,7.4612,7.5236,21967,0
2011-08-22,7.5394,7.5867,7.5236,7.5394,19328,0
2011-08-23,7.4925,7.5394,7.4374,7.4532,27515,0
2011-08-24,7.422,7.4612,7.3672,7.3672,26749,0
2011-08-25,7.3589,7.406,7.3198,7.3827,15026,0
2011-08-26,7.3783,7.4179,7.3709,7.4022,5372,0
2011-08-29,7.4612,7.4688,7.422,7.4374,13401,0
2011-08-30,7.4374,7.5002,7.4374,7.5002,10702,0
2011-08-31,7.5269,7.5269,7.4951,7.5111,17432,0
2011-09-01,7.5394,7.5707,7.4451,7.4451,15104,0
2011-09-02,7.4848,7.5244,7.4447,7.5244,5947,0
2011-09-06,7.5091,7.5246,7.4378,7.4694,9892,0
2011-09-07,7.5012,7.5172,7.4378,7.4378,11506,0
2011-09-08,7.4378,7.4694,7.4301,7.4536,9912,0
2011-09-09,7.4571,7.4728,7.4257,7.4649,11940,0
2011-09-12,7.4495,7.5359,7.4495,7.5359,16059,0
2011-09-13,7.5515,7.6302,7.5124,7.5359,49611,0
2011-09-14,7.5515,7.6067,7.5515,7.5833,11177,0
2011-09-15,7.5987,7.5987,7.4571,7.4807,29261,0
2011-09-16,7.4728,7.5124,7.4414,7.4728,20560,0
2011-09-19,7.4414,7.5124,7.4414,7.4571,12512,0
2011-09-20,7.4571,7.4728,7.4414,7.4571,4896,0
2011-09-21,7.4728,7.5204,7.4571,7.5204,6461,0
2011-09-22,7.5044,7.5204,7.4337,7.4571,28052,0
2011-09-23,7.4933,7.5172,7.4301,7.4933,21622,0
2011-09-26,7.4962,7.5124,7.4414,7.4495,16203,0
2011-09-27,7.4495,7.4962,7.4022,7.4728,37781,0
2011-09-28,7.4889,7.5044,7.4257,7.4649,19641,0
2011-09-29,7.4962,7.4962,7.4414,7.4414,13346,0
2011-09-30,7.4925,7.4925,7.4115,7.4519,17175,0
2011-10-03,7.4962,7.4962,7.4022,7.41,37526,0
2011-10-04,7.4142,7.4301,7.3356,7.3588,33023,0
2011-10-05,7.3544,7.4021,7.3387,7.3544,19995,0
2011-10-06,7.3944,7.4338,7.3704,7.4338,10495,0
2011-10-07,7.4619,7.4619,7.4142,7.4456,11252,0
2011-10-10,7.4142,7.4619,7.3827,7.3827,24388,0
2011-10-11,7.4223,7.4694,7.351,7.4223,34261,0
2011-10-12,7.3907,7.5091,7.3907,7.4777,25141,0
2011-10-13,7.4777,7.5091,7.4061,7.4933,39977,0
2011-10-14,7.5091,7.5564,7.4694,7.4777,25806,0
2011-10-17,7.4933,7.5091,7.4223,7.5012,17863,0
2011-10-18,7.4933,7.5012,7.4694,7.5012,16155,0
2011-10-19,7.5012,7.5172,7.4619,7.4694,13074,0
2011-10-20,7.5091,7.5802,7.5091,7.5722,22286,0
2011-10-21,7.5605,7.6,7.5527,7.5527,11810,0
2011-10-24,7.5327,7.5404,7.4619,7.5327,41689,0
2011-10-25,7.5723,7.5723,7.4769,7.4769,18739,0
2011-10-26,7.5486,7.5486,7.4933,7.5172,5948,0
2011-10-27,7.5802,7.6038,7.5091,7.5091,28952,0
2011-10-28,7.5287,7.5919,7.5209,7.5919,18951,0
2011-10-31,7.5647,7.6617,7.5567,7.6617,8406,0
2011-11-01,7.5882,7.6757,7.5882,7.6599,27199,0
2011-11-02,7.6907,7.6907,7.6122,7.6122,22877,0
2011-11-03,7.668,7.6833,7.5803,7.5961,23495,0
2011-11-04,7.5908,7.6546,7.5431,7.5592,17791,0
2011-11-07,7.5449,7.6401,7.5367,7.6401,31506,0
2011-11-08,7.6401,7.6556,7.5919,7.6401,7112,0
2011-11-09,7.644,7.6757,7.5642,7.6198,33614,0
2011-11-10,7.6198,7.644,7.5882,7.5882,22677,0
2011-11-11,7.6637,7.7192,7.6476,7.6637,35476,0
2011-11-14,7.7035,7.7035,7.6556,7.7035,19261,0
2011-11-15,7.6873,7.7108,7.6637,7.6792,28916,0
2011-11-16,7.7108,7.7108,7.5683,7.6237,39307,0
2011-11-17,7.6792,7.7349,7.6081,7.6401,35800,0
2011-11-18,7.6792,7.6873,7.5605,7.5605,45132,0
2011-11-21,7.5367,7.5683,7.5209,7.5605,19639,0
2011-11-22,7.5919,7.6401,7.5919,7.6401,19871,0
2011-11-23,7.6873,7.7035,7.6556,7.6954,8078,0
2011-11-25,7.7315,7.7392,7.6757,7.6757,13394,0
2011-11-28,7.7349,7.7428,7.6319,7.6319,49588,0
2011-11-29,7.6718,7.7272,7.6401,7.6401,23952,0
2011-11-30,7.6896,7.6978,7.6326,7.6569,72548,0
2011-12-01,7.7035,7.7585,7.6873,7.7585,33618,0
2011-12-02,7.7552,7.7789,7.6917,7.7789,12891,0
2011-12-05,7.7631,7.8192,7.668,7.6833,52010,0
2011-12-06,7.6899,7.7299,7.6899,7.7299,7223,0
2011-12-07,7.7267,7.8145,7.7267,7.8145,19333,0
2011-12-08,7.806,7.8145,7.7506,7.8145,19407,0
2011-12-09,7.8665,7.8665,7.7315,7.7315,27477,0
2011-12-12,7.7789,7.8027,7.6917,7.7154,25836,0
2011-12-13,7.7475,7.8346,7.7475,7.8269,31406,0
2011-12-14,7.8747,7.8747,7.8109,7.8346,17565,0
2011-12-15,7.8665,7.8665,7.8192,7.8192,20406,0
2011-12-16,7.8621,7.8782,7.8145,7.8782,6725,0
2011-12-19,7.8665,7.8665,7.7552,7.7789,30837,0
2011-12-20,7.8027,7.8665,7.7237,7.7315,70216,0
2011-12-21,7.7712,7.8428,7.7712,7.8269,11256,0
2011-12-22,7.8747,7.9065,7.8509,7.9065,34422,0
2011-12-23,7.894,7.9263,7.8782,7.9263,24717,0
2011-12-27,7.9143,7.9381,7.8984,7.8984,13302,0
2011-12-28,7.9065,7.93,7.8827,7.9065,19186,0
2011-12-29,7.8904,7.93,7.8747,7.8904,32774,0
2011-12-30,7.9411,7.9411,7.8923,7.8923,22326,0
2012-01-03,7.8702,7.9501,7.8702,7.9104,30993,0
2012-01-04,8.0222,8.0298,7.9263,7.974,37484,0
2012-01-05,7.9663,8.0538,7.9421,8.0057,55410,0
2012-01-06,7.9821,7.9903,7.9581,7.974,47878,0
2012-01-09,7.974,8.0141,7.9581,8.0141,29122,0
2012-01-10,8.0538,8.0618,7.9981,8.0538,11769,0
2012-01-11,8.0424,8.0502,7.9702,7.9863,25156,0
2012-01-12,7.9944,8.1228,7.9944,8.0265,24138,0
2012-01-13,8.1017,8.1017,7.9981,7.9981,29057,0
2012-01-17,8.005,8.005,7.9411,7.9895,18605,0
2012-01-18,8.0298,8.0618,8.0057,8.0057,20979,0
2012-01-19,8.0461,8.1261,7.9981,8.0379,36758,0
2012-01-20,8.0141,8.1182,7.9903,7.9981,34447,0
2012-01-23,7.9981,8.0538,7.9903,7.9903,19320,0
2012-01-24,8.0379,8.0538,8.0141,8.0141,7874,0
2012-01-25,8.0057,8.1017,7.9663,8.1017,50015,0
2012-01-26,8.1017,8.1182,8.0141,8.0222,50522,0
2012-01-27,8.0502,8.0586,7.9944,8.0021,27700,0
2012-01-30,8.0379,8.0618,8.0222,8.0538,50487,0
2012-01-31,8.0436,8.0599,8.0029,8.0029,28513,0
2012-02-01,8.0538,8.1096,8.0222,8.0699,54708,0
2012-02-02,8.0618,8.0778,8.0141,8.0222,31236,0
2012-02-03,8.0502,8.0586,7.9944,7.9944,27221,0
2012-02-06,8.034,8.034,7.9702,8.0102,26589,0
2012-02-07,8.0375,8.0941,7.9731,8.0941,43070,0
2012-02-08,8.0776,8.1096,8.005,8.0535,19742,0
2012-02-09,8.0616,8.0616,8.0294,8.0294,37266,0
2012-02-10,8.034,8.0743,8.0265,8.0586,21878,0
2012-02-13,8.1146,8.13,8.0586,8.0586,24536,0
2012-02-14,8.0906,8.0906,8.0586,8.0665,49765,0
2012-02-15,8.0586,8.0906,8.0424,8.0424,30850,0
2012-02-16,8.0424,8.1783,8.0021,8.0502,115770,0
2012-02-17,8.0186,8.0586,8.0021,8.0265,11510,0
2012-02-21,8.0265,8.0983,8.0265,8.0983,16975,0
2012-02-22,8.0665,8.0743,8.0265,8.0743,22873,0
2012-02-23,8.0821,8.0906,8.0265,8.0586,13929,0
2012-02-24,8.0375,8.0776,8.0375,8.0776,5947,0
2012-02-27,8.0743,8.1468,8.0502,8.1228,16712,0
2012-02-28,8.1228,8.13,8.0665,8.13,38788,0
2012-02-29,8.1525,8.1601,8.0955,8.1601,17875,0
2012-03-01,8.1946,8.2025,8.0743,8.0821,18175,0
2012-03-02,8.1133,8.1292,8.065,8.1133,27580,0
2012-03-05,8.1096,8.1821,8.0941,8.1745,21012,0
2012-03-06,8.1856,8.1856,8.0488,8.0728,19981,0
2012-03-07,8.1219,8.2508,8.065,8.2095,61201,0
2012-03-08,8.1697,8.266,8.1697,8.2508,29210,0
2012-03-09,8.2787,8.3264,8.2227,8.2227,66203,0
2012-03-12,8.2704,8.2704,8.142,8.142,13558,0
2012-03-13,8.2227,8.2305,8.0776,8.0776,26394,0
2012-03-14,8.1336,8.1581,7.9171,7.9171,32343,0
2012-03-15,7.957,7.957,7.8208,7.8528,37152,0
2012-03-16,7.909,7.909,7.7243,7.877,68711,0
2012-03-19,7.877,7.877,7.7562,7.7965,38822,0
2012-03-20,7.804,7.877,7.7722,7.7965,44364,0
2012-03-21,7.8364,7.8364,7.7484,7.7965,53984,0
2012-03-22,7.7965,7.8448,7.7562,7.7562,46622,0
2012-03-23,7.7745,7.8308,7.7583,7.8308,17355,0
2012-03-26,7.804,7.8448,7.7562,7.7562,33256,0
2012-03-27,7.7562,7.8283,7.7243,7.8208,19894,0
2012-03-28,7.8688,7.9411,7.8208,7.933,25822,0
2012-03-29,7.933,8.0135,7.933,7.957,43593,0
2012-03-30,7.9901,7.9901,7.9007,7.9493,27099,0
2012-04-02,7.9438,7.9927,7.936,7.9602,15752,0
2012-04-03,7.9927,8.0084,7.9034,7.9034,40024,0
2012-04-04,7.9142,7.9465,7.8981,7.9465,2984,0
2012-04-05,7.9142,8.0928,7.8981,8.0278,27232,0
2012-04-09,8.065,8.4604,8.065,8.4277,12311,0
2012-04-10,8.2829,8.2906,8.0809,8.1697,46547,0
2012-04-11,8.2422,8.3226,8.1374,8.1615,16009,0
2012-04-12,8.2266,8.2266,8.0324,8.105,27565,0
2012-04-13,8.1615,8.194,8.0809,8.194,9067,0
2012-04-16,8.1778,8.1778,8.065,8.1778,23003,0
2012-04-17,8.1323,8.3031,8.0928,8.1323,33440,0
2012-04-18,8.1856,8.2182,8.065,8.105,23673,0
2012-04-19,8.146,8.1615,8.0569,8.0569,25451,0
2012-04-20,8.0599,8.1005,8.0519,8.0519,25830,0
2012-04-23,8.0166,8.0892,8.0166,8.0324,22037,0
2012-04-24,8.0892,8.1292,8.0809,8.0809,15041,0
2012-04-25,8.0569,8.146,8.0569,8.146,7997,0
2012-04-26,8.194,8.2587,8.1615,8.2021,25587,0
2012-04-27,8.2221,8.2544,8.1249,8.1975,32140,0
2012-04-30,8.1278,8.2742,8.1032,8.1032,45854,0
2012-05-01,8.1571,8.1975,8.0842,8.1083,19208,0
2012-05-02,8.146,8.146,8.0971,8.0971,19511,0
2012-05-03,8.1005,8.1571,8.0842,8.0928,24198,0
2012-05-04,8.076,8.2133,8.076,8.1812,34649,0
2012-05-07,8.1323,8.1975,8.1323,8.1975,3728,0
2012-05-08,8.1571,8.1975,8.1249,8.149,20324,0
2012-05-09,8.1571,8.2133,8.1571,8.2054,11881,0
2012-05-10,8.2089,8.2258,8.1525,8.2258,40791,0
2012-05-11,8.2133,8.2462,8.1812,8.1812,8378,0
2012-05-14,8.1975,8.2866,8.1083,8.1083,23521,0
2012-05-15,8.1812,8.1812,8.1083,8.1323,20706,0
2012-05-16,8.1975,8.1975,8.1005,8.1083,21002,0
2012-05-17,8.1083,8.1249,8.0928,8.1249,9314,0
2012-05-18,8.1005,8.1249,8.0682,8.076,16324,0
2012-05-21,8.0842,8.0928,8.0599,8.0599,28056,0
2012-05-22,8.0599,8.0842,8.0599,8.0682,17039,0
2012-05-23,8.0599,8.1083,8.0599,8.1083,15651,0
2012-05-24,8.0928,8.1975,8.0928,8.149,27490,0
2012-05-25,8.1571,8.2054,8.0928,8.165,5259,0
2012-05-29,8.1892,8.1975,8.1323,8.1975,15203,0
2012-05-30,8.1892,8.1892,8.117,8.1407,16213,0
2012-05-31,8.1032,8.1845,8.1032,8.1684,47382,0
2012-06-01,8.2172,8.2172,8.1445,8.1445,17897,0
2012-06-04,8.1812,8.1812,8.1005,8.1005,17907,0
2012-06-05,8.1224,8.1787,8.1054,8.171,16308,0
2012-06-06,8.1955,8.2354,8.1623,8.2282,15051,0
2012-06-07,8.2032,8.2198,8.1623,8.2198,5016,0
2012-06-08,8.1684,8.2414,8.1684,8.193,16419,0
2012-06-11,8.1601,8.2013,8.1358,8.2013,19593,0
2012-06-12,8.1601,8.2742,8.1601,8.25,32474,0
2012-06-13,8.25,8.2897,8.2414,8.2897,20570,0
2012-06-14,8.2742,8.2823,8.2414,8.2414,20760,0
2012-06-15,8.2414,8.25,8.1845,8.2414,18190,0
2012-06-18,8.1845,8.3068,8.1766,8.2013,44963,0
2012-06-19,8.2013,8.3068,8.2013,8.2986,11407,0
2012-06-20,8.25,8.3143,8.2333,8.2333,21316,0
2012-06-21,8.2823,8.3226,8.2333,8.3068,29472,0
2012-06-22,8.2602,8.3414,8.2602,8.2681,13686,0
2012-06-25,8.2823,8.3553,8.2653,8.331,14719,0
2012-06-26,8.3068,8.4037,8.3068,8.3956,31345,0
2012-06-27,8.3956,8.4944,8.3794,8.3794,39939,0
2012-06-28,8.3794,8.3876,8.331,8.3469,21374,0
2012-06-29,8.3388,8.3469,8.2986,8.3388,18368,0
2012-07-02,8.3469,8.5497,8.3068,8.3708,32058,0
2012-07-03,8.3876,8.3876,8.3708,8.3708,24082,0
2012-07-05,8.3903,8.4733,8.3821,8.4643,24116,0
2012-07-06,8.4238,8.5458,8.4156,8.5059,29384,0
2012-07-09,8.4981,8.5858,8.4981,8.5294,29620,0
2012-07-10,8.4887,8.6099,8.4643,8.5858,18058,0
2012-07-11,8.5533,8.6099,8.4557,8.4557,35332,0
2012-07-12,8.4887,8.5371,8.4733,8.5059,29376,0
2012-07-13,8.4887,8.5137,8.4557,8.4557,33358,0
2012-07-16,8.4643,8.4643,8.3903,8.3903,7491,0
2012-07-17,8.3903,8.4238,8.3739,8.3739,15340,0
2012-07-18,8.3255,8.4156,8.3255,8.3989,25427,0
2012-07-19,8.4309,8.4733,8.3903,8.3903,23256,0
2012-07-20,8.4309,8.4483,8.3821,8.3821,8932,0
2012-07-23,8.3414,8.4733,8.3414,8.3821,24871,0
2012-07-24,8.4309,8.5294,8.4309,8.5221,29999,0
2012-07-25,8.5704,8.6438,8.4733,8.5137,22352,0
2012-07-26,8.5137,8.5858,8.4733,8.4733,27230,0
2012-07-27,8.5371,8.5533,8.4887,8.5458,17425,0
2012-07-30,8.5137,8.602,8.4733,8.5704,20333,0
2012-07-31,8.594,8.594,8.4733,8.5533,13734,0
2012-08-01,8.602,8.6099,8.4981,8.5059,27501,0
2012-08-02,8.5533,8.594,8.4733,8.594,30945,0
2012-08-03,8.5858,8.594,8.4981,8.594,30468,0
2012-08-06,8.5858,8.594,8.4156,8.4401,44020,0
2012-08-07,8.4643,8.4733,8.3337,8.4557,57375,0
2012-08-08,8.5059,8.5294,8.4309,8.5059,19391,0
2012-08-09,8.5137,8.5137,8.4238,8.4643,7758,0
2012-08-10,8.5294,8.594,8.4809,8.5704,55408,0
2012-08-13,8.6055,8.6055,8.3282,8.4103,51644,0
2012-08-14,8.4925,8.533,8.4428,8.4594,39012,0
2012-08-15,8.5172,8.5416,8.3523,8.4268,29387,0
2012-08-16,8.3939,8.4018,8.2056,8.2056,93331,0
2012-08-17,8.1976,8.3041,8.1976,8.238,33431,0
2012-08-20,8.2874,8.3041,8.238,8.2551,15391,0
2012-08-21,8.2796,8.336,8.238,8.2628,72021,0
2012-08-22,8.2958,8.3121,8.1976,8.2958,38053,0
2012-08-23,8.3199,8.3615,8.2958,8.2958,28372,0
2012-08-24,8.3121,8.3282,8.2551,8.2551,37280,0
2012-08-27,8.2874,8.3041,8.2551,8.2628,11199,0
2012-08-28,8.247,8.3121,8.2138,8.2711,35644,0
2012-08-29,8.336,8.4185,8.3121,8.4018,38075,0
2012-08-30,8.4185,8.4428,8.3446,8.4103,22156,0
2012-08-31,8.4346,8.4594,8.3615,8.4594,33047,0
2012-09-04,8.4925,8.5016,8.4428,8.5016,72750,0
2012-09-05,8.5016,8.5016,8.4517,8.4678,16578,0
2012-09-06,8.5016,8.5016,8.4594,8.4768,11406,0
2012-09-07,8.5416,8.582,8.5172,8.582,22451,0
2012-09-10,8.5487,8.566,8.5416,8.5487,8317,0
2012-09-11,8.5738,8.6146,8.5487,8.6146,42802,0
2012-09-12,8.593,8.6755,8.5774,8.6755,39256,0
2012-09-13,8.6523,8.6672,8.593,8.6011,20042,0
2012-09-14,8.6523,8.6755,8.6011,8.6011,25802,0
2012-09-17,8.5858,8.6592,8.5694,8.5694,15122,0
2012-09-18,8.6099,8.6099,8.5284,8.5449,34314,0
2012-09-19,8.6182,8.6755,8.5606,8.6099,28691,0
2012-09-20,8.6523,8.6523,8.5284,8.5284,30970,0
2012-09-21,8.6011,8.6831,8.5284,8.5606,25070,0
2012-09-24,8.6099,8.6182,8.5284,8.5284,14195,0
2012-09-25,8.5052,8.6011,8.5052,8.6011,13962,0
2012-09-26,8.6429,8.6429,8.5284,8.5774,23337,0
2012-09-27,8.6099,8.6099,8.5694,8.6011,5843,0
2012-09-28,8.6011,8.6592,8.6011,8.6523,15324,0
2012-10-01,8.6831,8.6831,8.6099,8.6182,23589,0
2012-10-02,8.6429,8.6523,8.5606,8.5694,16369,0
2012-10-03,8.5694,8.7817,8.5694,8.7083,89805,0
2012-10-04,8.6523,8.7746,8.6523,8.7492,38581,0
2012-10-05,8.7492,8.7746,8.723,8.7322,6817,0
2012-10-08,8.7659,8.7659,8.6999,8.6999,11941,0
2012-10-09,8.7322,8.7322,8.6099,8.6182,22561,0
2012-10-10,8.6099,8.6917,8.5774,8.6672,22806,0
2012-10-11,8.7185,8.7185,8.6627,8.6627,32666,0
2012-10-12,8.7185,8.7185,8.6627,8.6627,13243,0
2012-10-15,8.6873,8.7185,8.6627,8.6791,13244,0
2012-10-16,8.7185,8.7527,8.5965,8.5965,11642,0
2012-10-17,8.6627,8.7456,8.6627,8.7185,24291,0
2012-10-18,8.7185,8.7456,8.6466,8.6718,16070,0
2012-10-19,8.7274,8.7527,8.6954,8.7274,52031,0
2012-10-22,8.7028,8.7028,8.5311,8.5311,24069,0
2012-10-23,8.581,8.7359,8.581,8.6466,34861,0
2012-10-24,8.6221,8.6394,8.4577,8.581,53930,0
2012-10-25,8.581,8.5884,8.5164,8.5164,10601,0
2012-10-26,8.581,8.6221,8.5239,8.5399,10819,0
2012-10-31,8.5563,8.5563,8.5164,8.5563,12762,0
2012-11-01,8.5563,8.5965,8.5477,8.581,15460,0
2012-11-02,8.5884,8.6045,8.5563,8.5965,18412,0
2012-11-05,8.5965,8.5965,8.5164,8.5399,19105,0
2012-11-06,8.6045,8.6137,8.5164,8.5164,51541,0
2012-11-07,8.5563,8.6791,8.5563,8.6718,15091,0
2012-11-08,8.7185,8.7456,8.6627,8.7456,28538,0
2012-11-09,8.7456,8.7783,8.7456,8.762,17444,0
2012-11-12,8.7705,8.7783,8.5164,8.5884,92016,0
2012-11-13,8.5598,8.7073,8.5111,8.5111,72765,0
2012-11-14,8.6264,8.6264,8.4696,8.5202,74275,0
2012-11-15,8.5515,8.5515,8.2295,8.4355,85235,0
2012-11-16,8.5034,8.6347,8.4944,8.6174,41072,0
2012-11-19,8.7322,8.7911,8.6264,8.723,39016,0
2012-11-20,8.7988,8.8162,8.7483,8.7746,29641,0
2012-11-21,8.7817,8.7988,8.7148,8.7988,9093,0
2012-11-23,8.8162,8.8321,8.8083,8.8321,13147,0
2012-11-26,8.8162,8.8722,8.6755,8.8083,66945,0
2012-11-27,8.8239,8.8722,8.7073,8.8404,33607,0
2012-11-28,8.8649,8.8891,8.7148,8.8162,29972,0
2012-11-29,8.8404,8.9148,8.7988,8.9148,18337,0
2012-11-30,8.8982,8.9148,8.7988,8.8982,19034,0
2012-12-03,8.9148,8.9964,8.8239,8.8891,39631,0
2012-12-04,8.8239,8.8891,8.6004,8.6584,56263,0
2012-12-05,8.7322,8.8553,8.691,8.8553,38612,0
2012-12-06,8.8649,8.8722,8.6264,8.6672,26195,0
2012-12-07,8.7073,8.8404,8.691,8.8083,16771,0
2012-12-10,8.8083,8.8162,8.6999,8.7817,29447,0
2012-12-11,8.7988,8.8891,8.691,8.7746,27043,0
2012-12-12,8.7901,8.7901,8.6746,8.7063,21207,0
2012-12-13,8.7564,8.7564,8.533,8.5416,48854,0
2012-12-14,8.5747,8.5747,8.3421,8.4083,63532,0
2012-12-17,8.4418,8.6504,8.3831,8.5172,104136,0
2012-12-18,8.5172,8.6339,8.4166,8.566,42495,0
2012-12-19,8.5416,8.6339,8.533,8.5913,26664,0
2012-12-20,8.6504,8.6504,8.5257,8.5983,25976,0
2012-12-21,8.5913,8.7063,8.583,8.6574,14908,0
2012-12-24,8.6072,8.6901,8.5747,8.5983,5699,0
2012-12-26,8.6574,8.6574,8.5094,8.5487,15646,0
2012-12-27,8.5487,8.558,8.3669,8.4253,48340,0
2012-12-28,8.476,8.5172,8.4329,8.4586,32054,0
2012-12-31,8.5416,8.6072,8.4835,8.5416,9253,0
2013-01-02,8.583,8.7737,8.583,8.722,29638,0
2013-01-03,8.7901,8.7901,8.6901,8.7564,13167,0
2013-01-04,8.7901,8.7901,8.6901,8.7649,19794,0
2013-01-07,8.7737,8.7737,8.7063,8.7139,28644,0
2013-01-08,8.7139,8.7817,8.7139,8.7396,11161,0
2013-01-09,8.7737,8.7901,8.7396,8.7737,15902,0
2013-01-10,8.7901,8.8229,8.6981,8.7817,34343,0
2013-01-11,8.7501,8.7678,8.7008,8.7083,30552,0
2013-01-14,8.792,8.843,8.7158,8.8181,16166,0
2013-01-15,8.7591,8.7766,8.6357,8.6764,28736,0
2013-01-16,8.6917,8.6917,8.6264,8.6764,20099,0
2013-01-17,8.7248,8.7248,8.6357,8.6917,27451,0
2013-01-18,8.6592,8.6764,8.6357,8.6523,8716,0
2013-01-22,8.7083,8.7083,8.6429,8.6429,6532,0
2013-01-23,8.7083,8.7424,8.6839,8.7332,17675,0
2013-01-24,8.7501,8.7678,8.6357,8.7248,27154,0
2013-01-25,8.7083,8.7424,8.6839,8.7083,18666,0
2013-01-28,8.6839,8.6917,8.6264,8.6592,12520,0
2013-01-29,8.6523,8.6523,8.5347,8.5432,34075,0
2013-01-30,8.6011,8.6011,8.5025,8.6011,43756,0
2013-01-31,8.6011,8.6357,8.6011,8.6357,4711,0
2013-02-01,8.6523,8.6917,8.5598,8.6011,32952,0
2013-02-04,8.6429,8.6429,8.5598,8.5764,16865,0
2013-02-05,8.5849,8.609,8.5676,8.609,7793,0
2013-02-06,8.5764,8.5849,8.5432,8.5676,10199,0
2013-02-07,8.6264,8.6264,8.5676,8.5849,25681,0
2013-02-08,8.5432,8.5922,8.5432,8.5764,18358,0
2013-02-11,8.5849,8.5849,8.5276,8.5515,8257,0
2013-02-12,8.5676,8.5676,8.5432,8.5598,8486,0
2013-02-13,8.5868,8.6118,8.5533,8.5704,24257,0
2013-02-14,8.5625,8.5625,8.5533,8.5625,19507,0
2013-02-15,8.5793,8.5793,8.5533,8.5625,7419,0
2013-02-19,8.5625,8.5704,8.4878,8.4878,34386,0
2013-02-20,8.5371,8.5533,8.4714,8.4714,12278,0
2013-02-21,8.5052,8.5793,8.4714,8.5127,28067,0
2013-02-22,8.5458,8.5458,8.4533,8.4962,19109,0
2013-02-25,8.5533,8.5533,8.4624,8.4714,25221,0
2013-02-26,8.4795,8.5127,8.4624,8.4795,33336,0
2013-02-27,8.4795,8.5371,8.4714,8.5371,23948,0
2013-02-28,8.5371,8.5371,8.4962,8.5221,13347,0
2013-03-01,8.5704,8.5704,8.4962,8.4962,11646,0
2013-03-04,8.5458,8.5458,8.4878,8.5221,17444,0
2013-03-05,8.5458,8.5533,8.5294,8.5458,15390,0
2013-03-06,8.5458,8.5533,8.5371,8.5458,27232,0
2013-03-07,8.5458,8.5458,8.4878,8.4962,10374,0
2013-03-08,8.4962,8.5127,8.4878,8.5052,28387,0
2013-03-11,8.5221,8.5533,8.3533,8.3533,67043,0
2013-03-12,8.3869,8.412,8.3698,8.3698,27497,0
2013-03-13,8.3979,8.3979,8.3642,8.3979,49210,0
2013-03-14,8.3469,8.3894,8.2888,8.3553,41436,0
2013-03-15,8.331,8.3725,8.1381,8.2808,92553,0
2013-03-18,8.3143,8.4228,8.2808,8.3642,54957,0
2013-03-19,8.3804,8.4309,8.3553,8.3804,27320,0
2013-03-20,8.4309,8.4742,8.4147,8.4652,24745,0
2013-03-21,8.4742,8.4742,8.4309,8.4652,16692,0
2013-03-22,8.4742,8.5487,8.4483,8.4652,18022,0
2013-03-25,8.5321,8.5321,8.2722,8.3469,61886,0
2013-03-26,8.331,8.4309,8.331,8.3642,10459,0
2013-03-27,8.4147,8.4309,8.3725,8.4055,15184,0
2013-03-28,8.3642,8.5651,8.3642,8.4742,74040,0
2013-04-01,8.5078,8.5321,8.3725,8.4566,34215,0
2013-04-02,8.5078,8.5078,8.4147,8.4309,15279,0
2013-04-03,8.4907,8.4999,8.3725,8.4147,30968,0
2013-04-04,8.4401,8.4742,8.3725,8.4055,19071,0
2013-04-05,8.4817,8.4907,8.4228,8.4483,5744,0
2013-04-08,8.4907,8.4907,8.4147,8.4147,4479,0
2013-04-09,8.4817,8.4907,8.3725,8.3979,23491,0
2013-04-10,8.4147,8.4401,8.3553,8.3642,42658,0
2013-04-11,8.4006,8.4337,8.4006,8.4083,5403,0
2013-04-12,8.4594,8.4594,8.3831,8.4509,14969,0
2013-04-15,8.3922,8.4175,8.3831,8.4175,13958,0
2013-04-16,8.3922,8.4509,8.3747,8.4006,14475,0
2013-04-17,8.4428,8.4594,8.3831,8.4175,25603,0
2013-04-18,8.4594,8.485,8.4337,8.4768,10596,0
2013-04-19,8.4935,8.5025,8.4768,8.4768,17383,0
2013-04-22,8.5111,8.5111,8.4768,8.4768,12712,0
2013-04-23,8.5111,8.5111,8.4687,8.5025,21286,0
2013-04-24,8.5276,8.5276,8.4253,8.4768,34333,0
2013-04-25,8.5025,8.5432,8.4768,8.5192,14703,0
2013-04-26,8.5432,8.5686,8.5025,8.5686,24582,0
2013-04-29,8.5276,8.6099,8.5025,8.5598,45069,0
2013-04-30,8.593,8.6286,8.5192,8.6192,36233,0
2013-05-01,8.6286,8.6365,8.5356,8.6192,23243,0
2013-05-02,8.6448,8.6935,8.5686,8.6099,35517,0
2013-05-03,8.6448,8.6699,8.5356,8.5849,23837,0
2013-05-06,8.6448,8.6448,8.5598,8.602,3943,0
2013-05-07,8.6699,8.6699,8.602,8.6448,7699,0
2013-05-08,8.6611,8.6699,8.6192,8.6699,10090,0
2013-05-09,8.6856,8.7175,8.5432,8.5849,27136,0
2013-05-10,8.6365,8.6611,8.5686,8.593,17319,0
2013-05-13,8.6801,8.7483,8.5294,8.6476,30702,0
2013-05-14,8.6801,8.7293,8.6394,8.7211,19966,0
2013-05-15,8.7045,8.7045,8.5294,8.5625,39816,0
2013-05-16,8.6045,8.6045,8.5371,8.5625,11994,0
2013-05-17,8.5458,8.5543,8.4868,8.4868,20602,0
2013-05-20,8.5294,8.5875,8.5127,8.5127,8235,0
2013-05-21,8.5221,8.5294,8.5127,8.5294,14744,0
2013-05-22,8.5956,8.5956,8.4962,8.4962,23012,0
2013-05-23,8.4868,8.5371,8.4868,8.4962,17748,0
2013-05-24,8.4614,8.5052,8.4614,8.4705,27508,0
2013-05-28,8.4705,8.4705,8.4193,8.4193,44569,0
2013-05-29,8.4447,8.4447,8.3343,8.4018,73245,0
2013-05-30,8.4277,8.4355,8.2847,8.3683,22638,0
2013-05-31,8.3708,8.3708,8.2266,8.2602,94398,0
2013-06-03,8.3093,8.3093,8.0483,8.0483,77087,0
2013-06-04,8.0819,8.1916,8.0483,8.1751,60138,0
2013-06-05,8.2591,8.2671,8.175,8.2257,21757,0
2013-06-06,8.2082,8.2591,8.175,8.251,25583,0
2013-06-07,8.2001,8.2922,8.1495,8.1916,48355,0
2013-06-10,8.2001,8.2001,8.0399,8.057,46918,0
2013-06-11,8.0146,8.057,7.8547,8.006,91694,0
2013-06-12,7.9731,8.0154,7.931,7.9818,52501,0
2013-06-13,8.0323,8.0745,7.9564,8.0745,27323,0
2013-06-14,8.0831,8.0831,8.007,8.0581,35525,0
2013-06-17,8.092,8.1084,7.9393,7.9651,37698,0
2013-06-18,8.007,8.007,7.8293,7.9139,42783,0
2013-06-19,7.9057,8.1174,7.8632,8.007,76140,0
2013-06-20,7.9479,8.0154,7.6605,7.8886,125646,0
2013-06-21,7.9479,7.9479,7.8378,7.8466,49056,0
2013-06-24,7.728,7.9057,7.6946,7.8886,83424,0
2013-06-25,7.9564,7.9564,7.6946,7.9057,47002,0
2013-06-26,7.9818,8.1001,7.9057,8.0494,26051,0
2013-06-27,8.0323,8.1932,8.0323,8.1845,33907,0
2013-06-28,8.092,8.1845,7.9731,8.1174,70074,0
2013-07-01,8.1932,8.2017,8.1256,8.1423,15722,0
2013-07-02,8.1509,8.1761,8.0323,8.0323,27592,0
2013-07-03,8.1084,8.1084,7.8886,7.9651,19857,0
2013-07-05,7.9057,7.9057,7.7702,7.8293,19009,0
2013-07-08,7.9139,7.9393,7.8293,7.8632,6514,0
2013-07-09,7.9479,7.9479,7.7534,7.8293,31186,0
2013-07-10,7.7956,7.9818,7.7449,7.8378,44261,0
2013-07-11,7.9322,8.0085,7.8475,8.0085,18579,0
2013-07-12,8.0085,8.0085,7.8046,7.8897,41128,0
2013-07-15,7.8897,7.9322,7.8727,7.8897,23510,0
2013-07-16,7.8897,7.9235,7.7792,7.9235,34202,0
2013-07-17,7.9662,8.0169,7.9151,8.0169,18285,0
2013-07-18,8.0595,8.0595,7.9322,7.9662,18972,0
2013-07-19,7.9575,7.9575,7.8475,7.8559,11658,0
2013-07-22,7.8132,7.8132,7.7625,7.7625,23892,0
2013-07-23,7.7367,7.8727,7.7367,7.8642,23333,0
2013-07-24,7.8814,7.8814,7.7285,7.7707,9736,0
2013-07-25,7.6948,7.754,7.6518,7.6777,37194,0
2013-07-26,7.6861,7.7792,7.6777,7.7113,21639,0
2013-07-29,7.754,7.7707,7.6777,7.7203,18574,0
2013-07-30,7.7032,7.7625,7.644,7.7625,23973,0
2013-07-31,7.6948,7.7456,7.5927,7.7285,83511,0
2013-08-01,7.7625,7.7625,7.6265,7.6265,26902,0
2013-08-02,7.6693,7.7367,7.644,7.6948,15638,0
2013-08-05,7.6265,7.6861,7.5761,7.618,26466,0
2013-08-06,7.5927,7.7032,7.5844,7.61,33346,0
2013-08-07,7.5674,7.6607,7.5502,7.6013,52857,0
2013-08-08,7.5502,7.6354,7.5334,7.618,48513,0
2013-08-09,7.6354,7.6518,7.5502,7.5927,50586,0
2013-08-12,7.5674,7.6607,7.5674,7.6518,22169,0
2013-08-13,7.6108,7.6187,7.5594,7.6187,18034,0
2013-08-14,7.5508,7.6187,7.5337,7.6108,60069,0
2013-08-15,7.5767,7.5767,7.5082,7.5252,84078,0
2013-08-16,7.5508,7.6187,7.5171,7.6021,47886,0
2013-08-19,7.5767,7.6187,7.5594,7.6187,20006,0
2013-08-20,7.6108,7.6958,7.5767,7.6958,92655,0
2013-08-21,7.6021,7.6703,7.5676,7.5851,61762,0
2013-08-22,7.5851,7.7124,7.5767,7.6447,51428,0
2013-08-23,7.6187,7.6615,7.5933,7.6528,39488,0
2013-08-26,7.6274,7.7214,7.6108,7.6274,69085,0
2013-08-27,7.6615,7.6615,7.6187,7.6615,53014,0
2013-08-28,7.6958,7.6958,7.5337,7.5767,30501,0
2013-08-29,7.5424,7.6021,7.5337,7.5767,13328,0
2013-08-30,7.6108,7.6108,7.5082,7.5676,45618,0
2013-09-03,7.5857,7.5857,7.4743,7.5086,41047,0
2013-09-04,7.5598,7.577,7.5,7.5175,89232,0
2013-09-05,7.594,7.6194,7.5086,7.5175,37794,0
2013-09-06,7.5598,7.765,7.5086,7.765,144627,0
2013-09-09,7.7807,7.7807,7.6703,7.6871,27336,0
2013-09-10,7.6623,7.7052,7.594,7.6712,103922,0
2013-09-11,7.6712,7.6881,7.5428,7.5682,52100,0
2013-09-12,7.6115,7.6454,7.5682,7.577,23766,0
2013-09-13,7.6115,7.6368,7.5513,7.6194,30334,0
2013-09-16,7.6712,7.765,7.6115,7.6881,33216,0
2013-09-17,7.6966,7.7225,7.6712,7.7225,35698,0
2013-09-18,7.7225,7.8417,7.6536,7.7733,37489,0
2013-09-19,7.8073,7.8417,7.765,7.7906,38309,0
2013-09-20,7.7479,7.8249,7.6712,7.7479,47095,0
2013-09-23,7.7479,7.765,7.6792,7.6881,40642,0
2013-09-24,7.7225,7.7479,7.6792,7.7479,21758,0
2013-09-25,7.765,7.765,7.6712,7.6881,26656,0
2013-09-26,7.6966,7.7135,7.6881,7.7052,23862,0
2013-09-27,7.6712,7.6966,7.6623,7.6712,15739,0
2013-09-30,7.6368,7.6881,7.6368,7.6623,24995,0
2013-10-01,7.6792,7.6792,7.6368,7.6536,16945,0
2013-10-02,7.6454,7.6881,7.6194,7.6536,31489,0
2013-10-03,7.6282,7.6536,7.6115,7.6282,20192,0
2013-10-04,7.6115,7.6282,7.6026,7.6194,7132,0
2013-10-07,7.6115,7.6115,7.577,7.577,14339,0
2013-10-08,7.577,7.5857,7.5682,7.577,17611,0
2013-10-09,7.6026,7.6194,7.5682,7.5682,6549,0
2013-10-10,7.5949,7.6036,7.4837,7.5349,34265,0
2013-10-11,7.5092,7.5692,7.4923,7.5692,23328,0
2013-10-14,7.518,7.5521,7.5007,7.5262,44763,0
2013-10-15,7.5007,7.5692,7.4837,7.5436,49667,0
2013-10-16,7.518,7.5521,7.4748,7.5521,42793,0
2013-10-17,7.5521,7.698,7.5521,7.6206,49661,0
2013-10-18,7.6463,7.7063,7.5866,7.6804,29270,0
2013-10-21,7.6893,7.6893,7.6125,7.6125,20617,0
2013-10-22,7.638,7.6723,7.5866,7.6463,52916,0
2013-10-23,7.6463,7.7063,7.6206,7.6463,39366,0
2013-10-24,7.6723,7.6723,7.6036,7.6463,82920,0
2013-10-25,7.6292,7.6636,7.6292,7.638,13775,0
2013-10-28,7.6893,7.6893,7.6292,7.638,16224,0
2013-10-29,7.638,7.6636,7.6206,7.6463,33657,0
2013-10-30,7.6463,7.6463,7.5866,7.5866,52615,0
2013-10-31,7.5778,7.6206,7.5778,7.5866,29631,0
2013-11-01,7.6125,7.6206,7.5262,7.5521,25125,0
2013-11-04,7.5521,7.5692,7.5262,7.5436,34271,0
2013-11-05,7.5007,7.5521,7.4578,7.518,49572,0
2013-11-06,7.5007,7.5349,7.4748,7.5007,21200,0
2013-11-07,7.4837,7.5349,7.4662,7.518,39918,0
2013-11-08,7.4578,7.5007,7.3894,7.4406,66285,0
2013-11-11,7.4149,7.4578,7.3807,7.4321,49516,0
2013-11-12,7.4578,7.4662,7.3894,7.4662,70242,0
2013-11-13,7.4503,7.4503,7.3465,7.4241,82058,0
2013-11-14,7.4329,7.4587,7.3812,7.3899,35211,0
2013-11-15,7.4503,7.4503,7.3812,7.4414,48904,0
2013-11-18,7.4241,7.4414,7.4067,7.4329,51917,0
2013-11-19,7.4067,7.4845,7.4067,7.4587,45717,0
2013-11-20,7.4587,7.4845,7.4155,7.4587,40495,0
2013-11-21,7.4414,7.4414,7.3382,7.4155,103318,0
2013-11-22,7.4329,7.4329,7.3724,7.4155,30193,0
2013-11-25,7.4503,7.4671,7.3724,7.3812,81371,0
2013-11-26,7.4241,7.4241,7.3812,7.4241,57594,0
2013-11-27,7.4241,7.4503,7.3899,7.4503,81532,0
2013-11-29,7.4241,7.4329,7.3724,7.3983,23189,0
2013-12-02,7.3812,7.3899,7.3209,7.3899,98461,0
2013-12-03,7.4067,7.4067,7.3641,7.3812,30008,0
2013-12-04,7.3641,7.4241,7.3641,7.4067,19060,0
2013-12-05,7.4241,7.4241,7.3899,7.4067,35989,0
2013-12-06,7.4503,7.4932,7.4067,7.4845,123845,0
2013-12-09,7.4414,7.5359,7.4414,7.5273,104259,0
2013-12-10,7.4932,7.5533,7.4932,7.5448,34640,0
2013-12-11,7.5636,7.5636,7.4602,7.4686,61415,0
2013-12-12,7.4343,7.5033,7.4082,7.4256,48916,0
2013-12-13,7.4686,7.4686,7.3566,7.3826,255603,0
2013-12-16,7.3826,7.4256,7.3133,7.3735,103529,0
2013-12-17,7.3393,7.5118,7.3308,7.5118,135528,0
2013-12-18,7.5377,7.7104,7.4686,7.7104,136535,0
2013-12-19,7.6844,7.7193,7.6156,7.7193,64861,0
2013-12-20,7.7278,7.7278,7.6499,7.7193,85088,0
2013-12-23,7.676,7.7193,7.6329,7.702,159673,0
2013-12-24,7.7193,7.7193,7.6239,7.6844,63655,0
2013-12-26,7.6329,7.7104,7.5636,7.5812,103909,0
2013-12-27,7.6239,7.7193,7.5551,7.6844,153284,0
2013-12-30,7.7278,7.7278,7.5118,7.5894,88843,0
2013-12-31,7.624,7.624,7.5636,7.5636,123193,0
2014-01-02,7.5636,7.6676,7.5636,7.6587,152951,0
2014-01-03,7.6936,7.7104,7.607,7.7104,39494,0
2014-01-06,7.6844,7.7624,7.6676,7.7193,61311,0
2014-01-07,7.7624,7.8574,7.7193,7.8574,84178,0
2014-01-08,7.823,7.8399,7.7451,7.7795,45800,0
2014-01-09,7.7883,7.823,7.7104,7.823,57828,0
2014-01-10,7.823,7.8489,7.7883,7.8489,39244,0
2014-01-13,7.8772,7.8855,7.7989,7.8251,24204,0
2014-01-14,7.8422,7.8511,7.7815,7.7989,27349,0
2014-01-15,7.7989,7.8072,7.7381,7.7381,41054,0
2014-01-16,7.7296,7.7989,7.7296,7.7989,23938,0
2014-01-17,7.8164,7.8332,7.7903,7.8164,27413,0
2014-01-21,7.8422,7.8511,7.7903,7.7903,20187,0
2014-01-22,7.7903,7.8332,7.7903,7.8164,20157,0
2014-01-23,7.8422,7.8681,7.695,7.7296,54051,0
2014-01-24,7.7727,7.8164,7.712,7.747,58036,0
2014-01-27,7.7903,7.7989,7.7556,7.7815,39274,0
2014-01-28,7.7989,7.8592,7.7727,7.8592,41495,0
2014-01-29,7.8772,7.9028,7.8251,7.9028,31708,0
2014-01-30,7.9115,7.9115,7.8681,7.9115,23561,0
2014-01-31,7.9115,7.946,7.894,7.9201,23727,0
2014-02-03,7.9637,7.9808,7.9288,7.9288,45083,0
2014-02-04,7.9637,7.9983,7.9028,7.9201,32352,0
2014-02-05,7.9201,7.946,7.9028,7.9115,14385,0
2014-02-06,7.9201,7.9288,7.9115,7.9115,13242,0
2014-02-07,7.9288,7.9549,7.9028,7.946,36237,0
2014-02-10,7.972,7.9983,7.9549,7.9897,20288,0
2014-02-11,7.9897,7.9983,7.972,7.9983,30119,0
2014-02-12,8.0178,8.0178,7.9657,8.0003,30624,0
2014-02-13,8.0178,8.0958,8.0178,8.0876,62503,0
2014-02-14,8.0876,8.2267,8.0349,8.1745,75076,0
2014-02-18,8.1828,8.2088,8.1485,8.2005,45061,0
2014-02-19,8.1916,8.2178,8.1656,8.1745,24226,0
2014-02-20,8.2088,8.2178,8.1393,8.1485,25629,0
2014-02-21,8.1656,8.2088,8.0958,8.1485,36923,0
2014-02-24,8.1916,8.1916,8.1134,8.1485,18078,0
2014-02-25,8.1745,8.1828,8.1393,8.1656,25260,0
2014-02-26,8.1916,8.2005,8.157,8.2005,22172,0
2014-02-27,8.2267,8.2528,8.1828,8.2437,44870,0
2014-02-28,8.1827,8.2528,8.1135,8.2178,61544,0
2014-03-03,8.2528,8.2528,8.1828,8.2267,34336,0
2014-03-04,8.2528,8.261,8.1828,8.2437,16141,0
2014-03-05,8.2437,8.2437,8.2005,8.2437,22766,0
2014-03-06,8.2005,8.2267,8.1305,8.1745,42080,0
2014-03-07,8.1485,8.1485,8.0613,8.1306,26959,0
2014-03-10,8.1224,8.2088,8.0877,8.1916,15607,0
2014-03-11,8.1394,8.2267,8.1305,8.1485,33547,0
2014-03-12,8.1764,8.2636,8.1764,8.2111,31083,0
2014-03-13,8.2553,8.2815,8.2202,8.2464,27132,0
2014-03-14,8.2724,8.2724,8.1591,8.1764,18849,0
2014-03-17,8.1677,8.2202,8.1326,8.1505,63669,0
2014-03-18,8.1851,8.2027,8.1244,8.1244,9925,0
2014-03-19,8.1764,8.229,8.0894,8.0894,29246,0
2014-03-20,8.0456,8.1157,8.0284,8.0369,37490,0
2014-03-21,8.0805,8.1591,8.0369,8.1505,4811,0
2014-03-24,8.1764,8.2372,8.1505,8.1764,15585,0
2014-03-25,8.2202,8.2553,8.1416,8.1416,22804,0
2014-03-26,8.1851,8.2372,8.1591,8.229,6876,0
2014-03-27,8.2372,8.2897,8.1851,8.229,15660,0
2014-03-28,8.2636,8.2724,8.2202,8.2372,15981,0
2014-03-31,8.2724,8.2724,8.1851,8.2372,9421,0
2014-04-01,8.2553,8.2724,8.2202,8.2553,33068,0
2014-04-02,8.2464,8.2724,8.2202,8.229,22357,0
2014-04-03,8.2111,8.2986,8.2111,8.2724,41453,0
2014-04-04,8.2897,8.3159,8.2636,8.2986,26431,0
2014-04-07,8.2986,8.2986,8.229,8.2897,25237,0
2014-04-08,8.2636,8.3245,8.2202,8.2372,63143,0
2014-04-09,8.2372,8.2897,8.2372,8.2815,17273,0
2014-04-10,8.2553,8.3159,8.2553,8.2724,12967,0
2014-04-11,8.336,8.3446,8.2654,8.292,14980,0
2014-04-14,8.2837,8.3533,8.2575,8.3273,29209,0
2014-04-15,8.3708,8.5117,8.3446,8.4501,40145,0
2014-04-16,8.485,8.485,8.3273,8.3273,16311,0
2014-04-17,8.336,8.4147,8.3183,8.3183,21431,0
2014-04-21,8.3708,8.4678,8.3183,8.4501,59851,0
2014-04-22,8.4678,8.485,8.4147,8.485,15404,0
2014-04-23,8.4944,8.4944,8.4501,8.4944,13389,0
2014-04-24,8.441,8.4944,8.441,8.4586,33954,0
2014-04-25,8.4586,8.5034,8.4586,8.4944,25801,0
2014-04-28,8.4944,8.5642,8.4944,8.5642,23453,0
2014-04-29,8.5467,8.5467,8.4768,8.4944,24712,0
2014-04-30,8.5381,8.582,8.5212,8.5294,11826,0
2014-05-01,8.582,8.5983,8.5381,8.5381,11604,0
2014-05-02,8.5729,8.5729,8.4944,8.5553,65271,0
2014-05-05,8.5904,8.5904,8.485,8.5642,14059,0
2014-05-06,8.5553,8.5642,8.5034,8.5381,22013,0
2014-05-07,8.6072,8.6255,8.5381,8.5553,35954,0
2014-05-08,8.582,8.6255,8.5467,8.5642,22015,0
2014-05-09,8.5983,8.5983,8.5553,8.5729,18006,0
2014-05-12,8.6255,8.9223,8.5467,8.792,86750,0
2014-05-13,8.7396,8.7756,8.6543,8.6791,17273,0
2014-05-14,8.7396,8.7396,8.6448,8.6708,51055,0
2014-05-15,8.7756,8.7756,8.5571,8.5571,41349,0
2014-05-16,8.6182,8.6365,8.6004,8.6365,38145,0
2014-05-19,8.6708,8.6708,8.609,8.6182,19756,0
2014-05-20,8.6277,8.6961,8.584,8.6873,38912,0
2014-05-21,8.7045,8.7669,8.6618,8.7669,54992,0
2014-05-22,8.7483,8.7845,8.6961,8.7573,35930,0
2014-05-23,8.7845,8.7845,8.7756,8.7845,23514,0
2014-05-27,8.7939,8.7939,8.7483,8.7573,28589,0
2014-05-28,8.7845,8.7845,8.7483,8.7669,30546,0
2014-05-29,8.7573,8.7845,8.7303,8.7483,20643,0
2014-05-30,8.6961,8.7211,8.6543,8.7211,37707,0
2014-06-02,8.7669,8.7669,8.6873,8.7211,49309,0
2014-06-03,8.7303,8.7573,8.6618,8.6873,24811,0
2014-06-04,8.7129,8.7483,8.6365,8.6365,15882,0
2014-06-05,8.6961,8.6961,8.5311,8.6448,74436,0
2014-06-06,8.609,8.7939,8.584,8.7939,24690,0
2014-06-09,8.7045,8.7045,8.5747,8.6004,37976,0
2014-06-10,8.5571,8.6277,8.5571,8.5913,33812,0
2014-06-11,8.6028,8.6211,8.5676,8.5676,9317,0
2014-06-12,8.5416,8.6211,8.5239,8.6211,36887,0
2014-06-13,8.594,8.594,8.5497,8.5589,7425,0
2014-06-16,8.5416,8.5764,8.5239,8.5589,38206,0
2014-06-17,8.5589,8.5764,8.5145,8.533,34232,0
2014-06-18,8.5145,8.5589,8.5145,8.5497,15405,0
2014-06-19,8.5416,8.5676,8.5416,8.5589,11013,0
2014-06-20,8.5497,8.5676,8.533,8.5589,26888,0
2014-06-23,8.5849,8.594,8.5416,8.594,17200,0
2014-06-24,8.594,8.6394,8.5676,8.6394,9571,0
2014-06-25,8.6476,8.6646,8.6211,8.6476,13497,0
2014-06-26,8.6811,8.6811,8.6394,8.6556,9224,0
2014-06-27,8.6901,8.7424,8.6476,8.6736,43650,0
2014-06-30,8.751,8.76,8.6811,8.6991,40403,0
2014-07-01,8.7424,8.7424,8.6736,8.6991,50480,0
2014-07-02,8.6991,8.7073,8.5849,8.6305,23940,0
2014-07-03,8.6211,8.6211,8.5416,8.5416,26821,0
2014-07-07,8.594,8.6556,8.5764,8.6305,26455,0
2014-07-08,8.6305,8.6305,8.5416,8.5416,43910,0
2014-07-09,8.5416,8.6211,8.5145,8.5416,22563,0
2014-07-10,8.594,8.6211,8.5416,8.5849,14457,0
2014-07-11,8.5606,8.6755,8.5432,8.6755,19768,0
2014-07-14,8.7092,8.7092,8.5432,8.5606,27932,0
2014-07-15,8.5606,8.5783,8.5078,8.5164,44214,0
2014-07-16,8.5257,8.5606,8.5164,8.5347,16181,0
2014-07-17,8.5965,8.5965,8.4897,8.5347,49399,0
2014-07-18,8.5515,8.5875,8.5078,8.5875,10758,0
2014-07-21,8.5694,8.6926,8.5694,8.6926,53459,0
2014-07-22,8.7018,8.7092,8.6419,8.6419,6440,0
2014-07-23,8.6672,8.7092,8.6504,8.7018,8439,0
2014-07-24,8.6926,8.7359,8.6755,8.7175,35883,0
2014-07-25,8.7536,8.763,8.7092,8.763,29566,0
2014-07-28,8.7536,8.7717,8.7456,8.7717,14686,0
2014-07-29,8.7901,8.8181,8.7536,8.763,17063,0
2014-07-30,8.7456,8.763,8.6672,8.6755,24253,0
2014-07-31,8.6672,8.7536,8.6672,8.7536,63215,0
2014-08-01,8.7536,8.7536,8.7018,8.7536,15193,0
2014-08-04,8.7456,8.7536,8.6755,8.6926,41067,0
2014-08-05,8.7018,8.7359,8.6331,8.6331,13764,0
2014-08-06,8.6419,8.6839,8.624,8.6584,19568,0
2014-08-07,8.624,8.7018,8.624,8.6419,21634,0
2014-08-08,8.6419,8.7536,8.6419,8.7264,20979,0
2014-08-11,8.7456,8.7536,8.6926,8.6926,23829,0
2014-08-12,8.7092,8.7175,8.6419,8.6419,20743,0
2014-08-13,8.6782,8.6782,8.6255,8.6255,14830,0
2014-08-14,8.6699,8.6782,8.6347,8.6782,11076,0
2014-08-15,8.6611,8.6954,8.6533,8.6611,17488,0
2014-08-18,8.6611,8.7293,8.6165,8.7293,35990,0
2014-08-19,8.7659,8.82,8.6954,8.82,22034,0
2014-08-20,8.8377,8.8377,8.7564,8.8026,16280,0
2014-08-21,8.8118,8.8457,8.7564,8.7564,13007,0
2014-08-22,8.7659,8.7929,8.7387,8.7835,8550,0
2014-08-25,8.7929,8.8118,8.7483,8.8026,8247,0
2014-08-26,8.7659,8.8026,8.7564,8.8026,19373,0
2014-08-27,8.8457,8.8649,8.7835,8.8649,21289,0
2014-08-28,8.8553,8.8553,8.7835,8.7929,22819,0
2014-08-29,8.8118,8.8377,8.7659,8.8377,17795,0
2014-09-02,8.8457,8.8457,8.7659,8.7835,14013,0
2014-09-03,8.8286,8.8553,8.7929,8.82,26864,0
2014-09-04,8.8286,8.8457,8.8026,8.8026,10996,0
2014-09-05,8.7929,8.8377,8.7746,8.7746,13736,0
2014-09-08,8.7483,8.8026,8.7483,8.7835,12309,0
2014-09-09,8.8118,8.8118,8.7746,8.8026,9692,0
2014-09-10,8.82,8.8377,8.7746,8.82,27024,0
2014-09-11,8.8486,8.8486,8.7583,8.7583,10797,0
2014-09-12,8.7583,8.7583,8.7054,8.7054,16578,0
2014-09-15,8.7492,8.7492,8.6182,8.6277,27363,0
2014-09-16,8.6551,8.7313,8.609,8.6365,47067,0
2014-09-17,8.6971,8.6971,8.6457,8.6718,13335,0
2014-09-18,8.6365,8.6627,8.6004,8.609,31805,0
2014-09-19,8.6551,8.6971,8.6182,8.6551,23978,0
2014-09-22,8.6551,8.6627,8.6004,8.6004,32462,0
2014-09-23,8.6365,8.6457,8.6004,8.609,19476,0
2014-09-24,8.5913,8.6457,8.5553,8.5729,26691,0
2014-09-25,8.5729,8.6277,8.5458,8.6182,46830,0
2014-09-26,8.6277,8.6277,8.5642,8.5642,8767,0
2014-09-29,8.5913,8.6004,8.5729,8.582,6459,0
2014-09-30,8.5458,8.6457,8.5458,8.6457,21160,0
2014-10-01,8.6182,8.7139,8.6004,8.6971,44013,0
2014-10-02,8.6971,8.7054,8.6182,8.7054,22011,0
2014-10-03,8.7054,8.7766,8.6457,8.7054,25551,0
2014-10-06,8.7313,8.7406,8.6277,8.6627,22941,0
2014-10-07,8.6365,8.722,8.6365,8.7054,20955,0
2014-10-08,8.7139,8.7678,8.6801,8.7406,39064,0
2014-10-09,8.7406,8.7678,8.6718,8.6801,11207,0
2014-10-10,8.7248,8.7248,8.6821,8.691,6864,0
2014-10-13,8.7083,8.7083,8.6384,8.7083,8460,0
2014-10-14,8.6646,8.7083,8.6202,8.6646,16651,0
2014-10-15,8.691,8.761,8.6384,8.7248,40069,0
2014-10-16,8.6821,8.7517,8.6384,8.734,19478,0
2014-10-17,8.7083,8.7438,8.6646,8.734,18569,0
2014-10-20,8.7517,8.7979,8.6999,8.6999,42691,0
2014-10-21,8.6999,8.7517,8.6736,8.6821,9650,0
2014-10-22,8.6999,8.7083,8.6556,8.6646,23526,0
2014-10-23,8.6736,8.7158,8.6556,8.6556,16688,0
2014-10-24,8.6556,8.6999,8.6295,8.6736,18831,0
2014-10-27,8.6295,8.7083,8.6295,8.6384,18266,0
2014-10-28,8.6476,8.7158,8.6476,8.7158,10289,0
2014-10-29,8.7248,8.7517,8.7083,8.7438,7877,0
2014-10-30,8.7438,8.8073,8.7158,8.734,18727,0
2014-10-31,8.734,8.734,8.6821,8.734,8180,0
2014-11-03,8.734,8.734,8.6476,8.6556,11985,0
2014-11-04,8.691,8.7083,8.6736,8.691,5849,0
2014-11-05,8.6736,8.734,8.6736,8.734,6250,0
2014-11-06,8.7881,8.7881,8.6736,8.691,11960,0
2014-11-07,8.6999,8.734,8.6295,8.691,38534,0
2014-11-10,8.6556,8.734,8.6476,8.6556,61572,0
2014-11-11,8.6999,8.7158,8.6476,8.6556,10929,0
2014-11-12,8.7028,8.7028,8.6401,8.6401,5512,0
2014-11-13,8.6221,8.6584,8.6036,8.6314,30660,0
2014-11-14,8.6672,8.6935,8.6127,8.6401,47797,0
2014-11-17,8.6314,8.6672,8.6036,8.6401,30995,0
2014-11-18,8.5949,8.6672,8.5764,8.6036,65087,0
2014-11-19,8.6127,8.6584,8.6036,8.6494,33925,0
2014-11-20,8.7028,8.7465,8.6401,8.6672,34310,0
2014-11-21,8.7028,8.7465,8.6314,8.6314,20173,0
2014-11-24,8.6314,8.6401,8.5858,8.5858,35139,0
2014-11-25,8.6221,8.6755,8.5858,8.6314,43346,0
2014-11-26,8.6401,8.6672,8.6127,8.6127,33716,0
2014-11-28,8.6221,8.6221,8.5949,8.6127,10891,0
2014-12-01,8.6494,8.6847,8.6314,8.6494,14464,0
2014-12-02,8.6755,8.6847,8.5949,8.6127,35919,0
2014-12-03,8.6221,8.6847,8.6221,8.6494,32737,0
2014-12-04,8.6494,8.6847,8.6494,8.6672,10640,0
2014-12-05,8.6584,8.7028,8.5858,8.5949,38772,0
2014-12-08,8.6036,8.6314,8.5858,8.5949,20598,0
2014-12-09,8.5858,8.6935,8.5858,8.6935,18835,0
2014-12-10,8.7028,8.7368,8.6584,8.7274,37561,0
2014-12-11,8.7211,8.7483,8.6691,8.7211,19232,0
2014-12-12,8.7211,8.7483,8.7045,8.7396,12463,0
2014-12-15,8.6954,8.7573,8.6774,8.7573,33306,0
2014-12-16,8.7573,8.7573,8.7129,8.7211,10632,0
2014-12-17,8.7939,8.8036,8.7483,8.7756,17420,0
2014-12-18,8.8304,8.8304,8.7573,8.7669,23019,0
2014-12-19,8.7845,8.8126,8.7396,8.7939,25131,0
2014-12-22,8.8036,8.8668,8.7845,8.8394,12327,0
2014-12-23,8.8739,8.8739,8.7303,8.7303,20115,0
2014-12-24,8.8036,8.8394,8.7669,8.821,9183,0
2014-12-26,8.8668,8.8668,8.7845,8.7845,11096,0
2014-12-29,8.7756,8.8304,8.7211,8.7573,22947,0
2014-12-30,8.7396,8.8036,8.7211,8.7573,15029,0
2014-12-31,8.7211,8.821,8.7211,8.8036,8794,0
2015-01-02,8.7669,8.8036,8.7211,8.8036,17229,0
2015-01-05,8.8126,8.8476,8.8126,8.8476,15283,0
2015-01-06,8.911,8.9483,8.911,8.911,20178,0
2015-01-07,8.956,8.956,8.8925,8.9483,27001,0
2015-01-08,8.939,8.939,8.8739,8.8739,12590,0
2015-01-09,8.9204,8.9926,8.9018,8.9926,31285,0
2015-01-12,8.9483,8.9926,8.9483,8.9926,11450,0
2015-01-13,8.9578,9.0131,8.9408,9.0131,26606,0
2015-01-14,9.0226,9.0774,8.9854,9.0131,21116,0
2015-01-15,9.0038,9.0576,8.9945,9.0131,7104,0
2015-01-16,9.0495,9.0576,8.9854,9.0308,10714,0
2015-01-20,9.0226,9.0226,8.9578,8.9764,19808,0
2015-01-21,8.9668,9.0226,8.9668,8.9668,12214,0
2015-01-22,8.9945,9.0308,8.9945,9.0226,13583,0
2015-01-23,9.0131,9.0495,9.0038,9.0495,8512,0
2015-01-26,9.0495,9.0495,8.9503,8.9668,16769,0
2015-01-27,8.9854,9.0308,8.9578,9.0038,12078,0
2015-01-28,9.0398,9.1028,9.0038,9.1028,31514,0
2015-01-29,9.1124,9.1124,9.0495,9.1124,17016,0
2015-01-30,9.1124,9.1547,9.0576,9.1547,47332,0
2015-02-02,9.1828,9.1828,9.0576,9.1547,23485,0
2015-02-03,9.1547,9.1547,9.1028,9.1198,27940,0
2015-02-04,9.0774,9.1028,9.0495,9.0929,18487,0
2015-02-05,9.0576,9.0774,9.0226,9.0226,7566,0
2015-02-06,9.0226,9.0398,8.9945,9.0131,13567,0
2015-02-09,9.0131,9.0226,8.9668,8.9764,10220,0
2015-02-10,8.9945,8.9945,8.9764,8.9854,3476,0
2015-02-11,8.9972,8.9972,8.9426,8.9687,30654,0
2015-02-12,8.9426,8.9882,8.9426,8.9598,19514,0
2015-02-13,8.9598,8.9598,8.9426,8.9426,11833,0
2015-02-17,8.9426,8.9513,8.8248,8.8704,27347,0
2015-02-18,8.8704,8.9334,8.7793,8.9148,21448,0
2015-02-19,8.9148,9.0073,8.9053,8.9242,12606,0
2015-02-20,8.8963,8.9513,8.8963,8.9148,14900,0
2015-02-23,8.9785,9.0524,8.9598,9.0427,19162,0
2015-02-24,9.0337,9.0524,8.9972,9.0524,4271,0
2015-02-25,9.0604,9.0604,8.9687,9.0427,12700,0
2015-02-26,9.0073,9.0252,8.9334,8.9785,19081,0
2015-02-27,8.9513,9.0337,8.9426,9.0337,12772,0
2015-03-02,9.0707,9.0707,8.9053,8.9053,52481,0
2015-03-03,8.8963,8.9242,8.8872,8.8963,27182,0
2015-03-04,8.9053,8.9687,8.8872,8.9598,32150,0
2015-03-05,8.9972,9.016,8.9053,8.9242,24638,0
2015-03-06,8.9242,8.9687,8.8704,8.9148,20330,0
2015-03-09,8.9148,8.9513,8.9148,8.9426,21101,0
2015-03-10,8.9334,8.9598,8.9334,8.9513,20769,0
2015-03-11,8.954,8.991,8.8796,8.9261,14205,0
2015-03-12,8.9261,8.9999,8.8982,8.8982,14644,0
2015-03-13,8.8982,8.9352,8.8268,8.8447,23015,0
2015-03-16,8.8358,8.8722,8.8268,8.8268,12443,0
2015-03-17,8.8091,8.8358,8.763,8.7901,31275,0
2015-03-18,8.7901,8.9071,8.7901,8.9071,17620,0
2015-03-19,8.8533,8.8722,8.8181,8.8268,12663,0
2015-03-20,8.8358,8.8891,8.7997,8.8891,17510,0
2015-03-23,8.9624,8.9624,8.8982,8.9352,11781,0
2015-03-24,8.9352,8.954,8.9261,8.9261,9361,0
2015-03-25,8.9261,8.9352,8.7997,8.8358,31053,0
2015-03-26,8.8447,8.8447,8.7809,8.7901,13325,0
2015-03-27,8.7901,8.8533,8.7901,8.8181,15417,0
2015-03-30,8.8181,8.8533,8.8091,8.8447,18614,0
2015-03-31,8.8631,8.8722,8.8091,8.8447,25730,0
2015-04-01,8.8796,8.9071,8.8533,8.8982,22686,0
2015-04-02,8.8982,8.8982,8.8447,8.8447,18614,0
2015-04-06,8.8796,8.9261,8.8091,8.8268,25217,0
2015-04-07,8.8631,8.8982,8.8447,8.8982,8655,0
2015-04-08,8.8982,8.9167,8.8447,8.8982,24781,0
2015-04-09,8.8982,8.9446,8.8722,8.9446,32848,0
2015-04-10,8.8982,8.9261,8.8722,8.8722,22686,0
2015-04-13,8.91,8.9194,8.8915,8.9194,8229,0
2015-04-14,8.9289,8.956,8.9194,8.938,18437,0
2015-04-15,8.938,8.9744,8.938,8.9475,12722,0
2015-04-16,8.938,8.9651,8.9289,8.9289,14019,0
2015-04-17,8.9289,8.956,8.9289,8.938,18218,0
2015-04-20,8.956,8.956,8.9289,8.938,6733,0
2015-04-21,8.938,8.9744,8.938,8.956,14617,0
2015-04-22,8.9475,9.0029,8.9475,9.0029,34154,0
2015-04-23,8.9844,9.0029,8.9744,9.0029,29198,0
2015-04-24,8.9844,9.0218,8.9744,8.9936,8743,0
2015-04-27,8.9844,9.0029,8.9475,8.956,14160,0
2015-04-28,8.9744,9.0388,8.9744,9.0388,19754,0
2015-04-29,9.0122,9.0122,8.9475,8.9744,16244,0
2015-04-30,8.9289,8.9744,8.9289,8.9744,11854,0
2015-05-01,8.9651,8.9936,8.9289,8.9475,23490,0
2015-05-04,9.0122,9.0122,8.8457,8.91,49170,0
2015-05-05,8.8649,8.9008,8.8457,8.8457,12290,0
2015-05-06,8.8286,8.8824,8.792,8.792,16301,0
2015-05-07,8.792,8.8109,8.792,8.8013,13411,0
2015-05-08,8.8013,8.8824,8.8013,8.8377,21729,0
2015-05-11,8.8286,8.8553,8.7649,8.7649,38633,0
2015-05-12,8.7474,8.873,8.7474,8.873,31529,0
2015-05-13,8.821,8.8476,8.7756,8.7756,29210,0
2015-05-14,8.8036,8.8757,8.7756,8.8571,34241,0
2015-05-15,8.8571,8.9588,8.8571,8.9408,20219,0
2015-05-18,8.9503,8.9503,8.8476,8.8852,12569,0
2015-05-19,8.8571,8.9129,8.8394,8.9129,15968,0
2015-05-20,8.9129,8.9317,8.8944,8.9317,15861,0
2015-05-21,8.8944,8.9503,8.821,8.9503,33689,0
2015-05-22,8.9408,8.9408,8.8571,8.8852,22645,0
2015-05-26,8.8852,8.8852,8.821,8.8394,4876,0
2015-05-27,8.8476,8.9408,8.8476,8.9408,20017,0
2015-05-28,8.9129,8.9129,8.8668,8.8668,6150,0
2015-05-29,8.8394,8.8944,8.8036,8.8944,24392,0
2015-06-01,8.9036,8.9129,8.8394,8.8852,18255,0
2015-06-02,8.8944,8.9129,8.821,8.821,20354,0
2015-06-03,8.8668,8.8757,8.8036,8.8394,20785,0
2015-06-04,8.8036,8.8476,8.8036,8.821,32706,0
2015-06-05,8.7939,8.8394,8.7756,8.8394,19033,0
2015-06-08,8.7845,8.8304,8.7573,8.821,16410,0
2015-06-09,8.821,8.821,8.7396,8.7396,18565,0
2015-06-10,8.7573,8.821,8.7483,8.821,14855,0
2015-06-11,8.8599,8.8786,8.833,8.833,10987,0
2015-06-12,8.8504,8.8695,8.833,8.8695,3600,0
2015-06-15,8.8695,8.8695,8.7959,8.8599,11773,0
2015-06-16,8.8695,8.8786,8.8504,8.8786,4797,0
2015-06-17,8.8786,9.0262,8.8695,9.0262,74899,0
2015-06-18,8.9991,9.0092,8.9615,8.9707,9159,0
2015-06-19,9.018,9.018,8.9707,8.9805,7417,0
2015-06-22,8.9707,8.9707,8.8973,8.9343,17551,0
2015-06-23,8.9343,8.9436,8.9062,8.9343,11771,0
2015-06-24,8.9436,8.9531,8.8973,8.9343,15373,0
2015-06-25,8.8973,8.9531,8.8973,8.9343,15155,0
2015-06-26,8.9158,8.9343,8.8881,8.9251,8505,0
2015-06-29,8.9062,8.9062,8.8504,8.8973,16680,0
2015-06-30,8.8881,8.8973,8.8054,8.8973,21085,0
2015-07-01,8.9343,8.9531,8.8786,8.9158,31507,0
2015-07-02,8.9158,8.9436,8.8695,8.8695,30854,0
2015-07-06,8.9158,9.0358,8.9158,8.9902,39245,0
2015-07-07,9.0262,9.0358,8.9707,8.9707,11663,0
2015-07-08,9.018,9.018,8.9615,8.9902,5452,0
2015-07-09,9.0092,9.0358,8.9531,8.9805,30854,0
2015-07-10,8.9991,9.0262,8.9343,9.0262,9051,0
2015-07-13,8.9633,9.0102,8.9177,8.9177,19559,0
2015-07-14,8.8438,8.8991,8.8438,8.8991,30901,0
2015-07-15,8.8713,8.9081,8.8713,8.8901,11290,0
2015-07-16,8.8805,8.8901,8.862,8.862,18689,0
2015-07-17,8.8523,8.8901,8.8523,8.8805,11519,0
2015-07-20,8.862,8.8805,8.8438,8.8523,20973,0
2015-07-21,8.8523,8.8713,8.8258,8.8713,18472,0
2015-07-22,8.8258,8.955,8.8258,8.8991,52702,0
2015-07-23,8.955,8.955,8.9081,8.955,9236,0
2015-07-24,8.9633,8.9726,8.9177,8.955,9453,0
2015-07-27,8.9633,8.9726,8.927,8.955,14452,0
2015-07-28,8.9455,8.9824,8.927,8.955,12931,0
2015-07-29,9.0009,9.02,8.936,8.9824,29336,0
2015-07-30,9.02,9.02,8.9455,9.0102,12278,0
2015-07-31,9.0388,9.0919,9.0102,9.0755,30536,0
2015-08-03,9.0755,9.084,9.02,9.02,10664,0
2015-08-04,9.084,9.0919,8.9824,9.0102,22930,0
2015-08-05,9.0658,9.0755,9.02,9.0755,20538,0
2015-08-06,9.0755,9.1114,9.056,9.0919,19616,0
2015-08-07,9.1114,9.1114,9.0009,9.1018,17062,0
2015-08-10,9.1114,9.1114,8.9919,8.9919,22709,0
2015-08-11,8.9824,9.0658,8.9824,9.0388,15674,0
2015-08-12,9.0029,9.0949,9.0029,9.0218,13319,0
2015-08-13,9.0029,9.0504,8.9651,8.9936,22741,0
2015-08-14,8.9744,9.0122,8.9475,8.9475,28808,0
2015-08-17,8.9651,9.0029,8.938,8.938,19060,0
2015-08-18,8.91,8.9844,8.8915,8.9475,19817,0
2015-08-19,8.956,8.9744,8.9194,8.9744,13431,0
2015-08-20,8.9008,8.9475,8.9008,8.9194,16678,0
2015-08-21,8.9194,8.956,8.9194,8.938,19060,0
2015-08-24,8.9475,9.0029,8.7997,8.873,120283,0
2015-08-25,8.873,8.9008,8.8277,8.8367,8015,0
2015-08-26,8.8367,8.9008,8.7901,8.8543,29457,0
2015-08-27,8.8543,8.9008,8.8277,8.8367,20034,0
2015-08-28,8.7997,8.8367,8.7997,8.7997,16569,0
2015-08-31,8.8824,8.91,8.8181,8.8824,20144,0
2015-09-01,8.9475,8.9475,8.864,8.938,18085,0
2015-09-02,8.9289,8.9289,8.8091,8.8447,32056,0
2015-09-03,8.8447,8.91,8.8181,8.8181,12671,0
2015-09-04,8.873,8.9475,8.8543,8.8915,20469,0
2015-09-08,8.91,8.91,8.8367,8.864,10074,0
2015-09-09,8.9008,8.9194,8.864,8.8824,21552,0
2015-09-10,8.9194,8.9194,8.8447,8.8447,4475,0
2015-09-11,8.8944,8.9129,8.8571,8.8571,7231,0
2015-09-14,8.8852,8.9129,8.82,8.82,17267,0
2015-09-15,8.8295,8.8295,8.7739,8.7923,26554,0
2015-09-16,8.7829,8.8386,8.7829,8.8109,6800,0
2015-09-17,8.8476,8.9223,8.8109,8.9129,12972,0
2015-09-18,8.9036,8.9317,8.8109,8.9317,17163,0
2015-09-21,8.8944,8.9408,8.8944,8.9317,7555,0
2015-09-22,8.8944,8.9588,8.8757,8.9317,20294,0
2015-09-23,8.9317,8.9872,8.9317,8.9872,19103,0
2015-09-24,8.9872,8.9872,8.9408,8.9775,14988,0
2015-09-25,8.9872,8.9872,8.9317,8.9872,18239,0
2015-09-28,8.9503,9.0151,8.9503,8.9964,10170,0
2015-09-29,8.9964,8.9964,8.9775,8.9872,2917,0
2015-09-30,8.9872,8.9964,8.9775,8.9964,12627,0
2015-10-01,8.9872,8.9964,8.9872,8.9964,9393,0
2015-10-02,8.9964,8.9964,8.9678,8.9964,28710,0
2015-10-05,8.9964,8.9964,8.9503,8.9872,6062,0
2015-10-06,8.9964,8.9964,8.9408,8.9588,9282,0
2015-10-07,8.9872,8.9964,8.9678,8.9678,3347,0
2015-10-08,8.9872,8.9872,8.9036,8.9872,14033,0
2015-10-09,8.9872,9.0979,8.9872,9.0803,14571,0
2015-10-12,9.0532,9.0979,9.0532,9.0532,3166,0
2015-10-13,9.0455,9.0909,9.0358,9.0358,7426,0
2015-10-14,9.0455,9.1455,9.0455,9.1274,19685,0
2015-10-15,9.0551,9.1008,9.0262,9.0262,11512,0
2015-10-16,9.0262,9.0832,8.9981,9.0455,19685,0
2015-10-19,9.0551,9.0832,9.0082,9.017,1452,0
2015-10-20,8.9795,9.0832,8.9795,8.9892,9703,0
2015-10-21,9.0358,9.0551,8.9795,9.0262,5273,0
2015-10-22,9.1008,9.1104,9.0455,9.0832,21729,0
2015-10-23,9.1008,9.1008,9.0082,9.0358,5700,0
2015-10-26,9.0358,9.1008,9.0358,9.0909,13341,0
2015-10-27,9.1104,9.1104,9.0745,9.0909,12482,0
2015-10-28,9.1188,9.202,9.0832,9.1837,14200,0
2015-10-29,9.1455,9.202,9.0455,9.0745,12372,0
2015-10-30,9.0648,9.1557,9.0455,9.1104,15816,0
2015-11-02,9.1104,9.2784,9.0745,9.2312,45943,0
2015-11-03,9.1925,9.2404,9.1274,9.1371,11294,0
2015-11-04,9.0909,9.2968,9.0648,9.2404,36930,0
2015-11-05,9.2312,9.2312,9.1371,9.1837,8713,0
2015-11-06,9.1188,9.1925,9.1188,9.1837,11187,0
2015-11-09,9.1188,9.2404,9.0745,9.2404,30420,0
2015-11-10,9.1662,9.291,9.0475,9.291,29808,0
2015-11-11,9.2434,9.291,9.2138,9.2618,18764,0
2015-11-12,9.2521,9.2715,9.2434,9.2618,9865,0
2015-11-13,9.2618,9.291,9.2038,9.2329,12545,0
2015-11-16,9.291,9.291,9.2138,9.2329,10187,0
2015-11-17,9.1758,9.2521,9.1028,9.1124,38067,0
2015-11-18,9.1391,9.1391,9.0667,9.1391,22730,0
2015-11-19,9.1391,9.1475,9.0667,9.1294,28629,0
2015-11-20,9.1391,9.1758,9.0929,9.1662,25733,0
2015-11-23,9.1662,9.2521,9.1576,9.1856,23695,0
2015-11-24,9.1758,9.2329,9.1615,9.1615,19761,0
2015-11-25,9.2329,9.2521,9.1662,9.1662,34528,0
2015-11-27,9.2138,9.2138,9.1208,9.1294,10614,0
2015-11-30,9.1391,9.2138,9.1391,9.1391,11364,0
2015-12-01,9.1662,9.2434,9.1124,9.1208,36012,0
2015-12-02,9.1758,9.1856,9.0667,9.0929,22496,0
2015-12-03,9.1294,9.1294,9.0568,9.0667,14916,0
2015-12-04,9.1028,9.1475,9.1028,9.1391,4716,0
2015-12-07,9.1576,9.1576,9.0929,9.1294,15119,0
2015-12-08,9.1576,9.1944,9.1124,9.1124,17548,0
2015-12-09,9.1208,9.1576,9.1208,9.1475,13189,0
2015-12-10,9.2038,9.2329,9.1856,9.2236,18442,0
2015-12-11,9.2349,9.3195,9.1777,9.2832,13186,0
2015-12-14,9.2929,9.2929,9.1777,9.1876,7119,0
2015-12-15,9.1595,9.2254,9.1595,9.1777,7828,0
2015-12-16,9.1226,9.2541,9.1226,9.1963,23905,0
2015-12-17,9.1876,9.2735,9.1876,9.2735,18118,0
2015-12-18,9.2349,9.3108,9.2157,9.2254,20366,0
2015-12-21,9.2735,9.3382,9.2735,9.3019,15544,0
2015-12-22,9.3294,9.3578,9.2349,9.2453,13429,0
2015-12-23,9.3382,9.4032,9.2453,9.2735,29801,0
2015-12-24,9.2832,9.3852,9.2832,9.3674,8856,0
2015-12-28,9.3852,9.4224,9.2735,9.2735,19029,0
2015-12-29,9.2929,9.3195,9.2832,9.2832,11722,0
2015-12-30,9.3108,9.3674,9.2929,9.3674,33823,0
2015-12-31,9.3382,9.4392,9.3382,9.3674,21794,0
2016-01-04,9.4224,9.4224,9.2929,9.3773,25340,0
2016-01-05,9.4122,9.4655,9.3578,9.4032,25320,0
2016-01-06,9.3773,9.503,9.3674,9.4585,19338,0
2016-01-07,9.4585,9.4934,9.3294,9.3588,25137,0
2016-01-08,9.3944,9.4303,9.3944,9.4303,5428,0
2016-01-11,9.4392,9.513,9.3944,9.503,23536,0
2016-01-12,9.523,9.523,9.4224,9.4303,17802,0
2016-01-13,9.3694,9.3793,9.2755,9.2852,28843,0
2016-01-14,9.3118,9.3304,9.2274,9.2755,39713,0
2016-01-15,9.2656,9.3118,9.256,9.2755,15226,0
2016-01-19,9.3118,9.3215,9.2176,9.2176,33338,0
2016-01-20,9.256,9.2949,9.1236,9.1615,54920,0
2016-01-21,9.2078,9.3215,9.1701,9.2852,23142,0
2016-01-22,9.2852,9.3215,9.1983,9.2274,63722,0
2016-01-25,9.2656,9.2656,9.1983,9.1983,16190,0
2016-01-26,9.2274,9.2369,9.1701,9.2369,19849,0
2016-01-27,9.256,9.2949,9.2551,9.2755,33418,0
2016-01-28,9.3118,9.3479,9.256,9.2949,32231,0
2016-01-29,9.3215,9.3304,9.3039,9.3039,11440,0
2016-02-01,9.3402,9.3694,9.3039,9.3039,18456,0
2016-02-02,9.3215,9.3694,9.3118,9.3304,32853,0
2016-02-03,9.3402,9.3872,9.3402,9.3872,5784,0
2016-02-04,9.4052,9.4052,9.3304,9.3596,40483,0
2016-02-05,9.3304,9.4243,9.3304,9.4243,18828,0
2016-02-08,9.4323,9.4784,9.4141,9.4525,20817,0
2016-02-09,9.4525,9.4525,9.3974,9.4052,21084,0
2016-02-10,9.4635,9.4734,9.3461,9.3616,23374,0
2016-02-11,9.4072,9.4072,9.3616,9.3812,13462,0
2016-02-12,9.4072,9.4174,9.2774,9.3519,22314,0
2016-02-16,9.3059,9.3974,9.3059,9.3422,22112,0
2016-02-17,9.3882,9.3882,9.3059,9.3616,12311,0
2016-02-18,9.3714,9.3714,9.2871,9.3714,18695,0
2016-02-19,9.3882,9.4734,9.3616,9.4555,15773,0
2016-02-22,9.4555,9.558,9.3882,9.3882,20209,0
2016-02-23,9.4456,9.596,9.3882,9.519,37980,0
2016-02-24,9.548,9.577,9.4944,9.563,7962,0
2016-02-25,9.596,9.623,9.548,9.605,21490,0
2016-02-26,9.652,9.652,9.4734,9.4814,43087,0
2016-02-29,9.509,9.519,9.3882,9.3974,43825,0
2016-03-01,9.4555,9.4804,9.3974,9.4072,38481,0
2016-03-02,9.4352,9.4352,9.3714,9.4174,29033,0
2016-03-03,9.4352,9.4352,9.3862,9.4352,19350,0
2016-03-04,9.4814,9.4994,9.4263,9.4263,22694,0
2016-03-07,9.4263,9.4734,9.4194,9.4734,9367,0
2016-03-08,9.519,9.519,9.4585,9.519,10323,0
2016-03-09,9.4555,9.4814,9.4122,9.4174,18594,0
2016-03-10,9.4174,9.4814,9.4174,9.4555,8468,0
2016-03-11,9.4372,9.4834,9.4372,9.4476,3076,0
2016-03-14,9.512,9.512,9.4575,9.4575,16233,0
2016-03-15,9.4924,9.502,9.4372,9.4372,15755,0
2016-03-16,9.4834,9.512,9.4665,9.4665,10340,0
2016-03-17,9.4834,9.4884,9.4575,9.4834,10089,0
2016-03-18,9.4754,9.522,9.4194,9.4924,18485,0
2016-03-21,9.4476,9.4754,9.4273,9.4372,17986,0
2016-03-22,9.4476,9.4754,9.4273,9.4273,8195,0
2016-03-23,9.4273,9.4665,9.4194,9.4372,11186,0
2016-03-24,9.4273,9.4665,9.4273,9.4476,7872,0
2016-03-28,9.4754,9.4754,9.4194,9.4372,18272,0
2016-03-29,9.4476,9.4794,9.4372,9.4372,21037,0
2016-03-30,9.4665,9.4665,9.4194,9.4194,22916,0
2016-03-31,9.4372,9.512,9.4372,9.512,46444,0
2016-04-01,9.4924,9.551,9.4834,9.4834,36917,0
2016-04-04,9.541,9.561,9.522,9.561,25938,0
2016-04-05,9.608,9.617,9.571,9.617,29992,0
2016-04-06,9.626,9.645,9.561,9.635,25358,0
2016-04-07,9.645,9.645,9.599,9.635,28052,0
2016-04-08,9.617,9.685,9.59,9.655,15876,0
2016-04-11,9.685,9.788,9.599,9.626,41840,0
2016-04-12,9.675,9.721,9.655,9.685,20963,0
2016-04-13,9.687,9.714,9.628,9.714,10776,0
2016-04-14,9.667,9.677,9.6,9.618,8811,0
2016-04-15,9.553,9.618,9.553,9.582,34141,0
2016-04-18,9.573,9.657,9.534,9.657,35996,0
2016-04-19,9.647,9.647,9.582,9.647,26968,0
2016-04-20,9.657,9.714,9.628,9.687,16222,0
2016-04-21,9.695,9.695,9.641,9.647,11925,0
2016-04-22,9.637,9.667,9.553,9.573,46776,0
2016-04-25,9.582,9.618,9.553,9.573,14136,0
2016-04-26,9.618,9.618,9.573,9.61,11902,0
2016-04-27,9.637,9.657,9.615,9.628,15051,0
2016-04-28,9.657,9.657,9.628,9.628,11661,0
2016-04-29,9.647,9.714,9.591,9.61,52223,0
2016-05-02,9.573,9.667,9.573,9.6,24247,0
2016-05-03,9.637,9.637,9.59,9.628,15920,0
2016-05-04,9.657,9.657,9.6,9.628,22815,0
2016-05-05,9.618,9.667,9.61,9.618,31205,0
2016-05-06,9.637,9.657,9.618,9.652,18516,0
2016-05-09,9.637,9.667,9.618,9.647,34181,0
2016-05-10,9.637,9.667,9.6,9.6,29493,0
2016-05-11,9.545,9.631,9.545,9.613,30567,0
2016-05-12,9.631,9.66,9.621,9.66,26580,0
2016-05-13,9.67,9.697,9.631,9.65,30440,0
2016-05-16,9.68,9.69,9.621,9.65,36070,0
2016-05-17,9.66,9.67,9.613,9.65,25565,0
2016-05-18,9.65,9.67,9.526,9.584,35983,0
2016-05-19,9.603,9.603,9.4964,9.4964,32225,0
2016-05-20,9.526,9.565,9.4964,9.555,17642,0
2016-05-23,9.593,9.621,9.555,9.593,8478,0
2016-05-24,9.613,9.64,9.4964,9.555,22366,0
2016-05-25,9.575,9.66,9.565,9.66,14812,0
2016-05-26,9.69,9.69,9.64,9.66,10504,0
2016-05-27,9.707,9.717,9.575,9.621,43550,0
2016-05-31,9.516,9.584,9.516,9.526,31771,0
2016-06-01,9.555,9.65,9.555,9.575,34264,0
2016-06-02,9.621,9.64,9.575,9.603,15701,0
2016-06-03,9.621,9.65,9.584,9.65,33880,0
2016-06-06,9.65,9.65,9.575,9.593,11990,0
2016-06-07,9.64,9.66,9.606,9.65,28299,0
2016-06-08,9.68,9.706,9.647,9.697,20516,0
2016-06-09,9.697,9.717,9.65,9.69,29687,0
2016-06-10,9.735,9.735,9.68,9.725,15352,0
2016-06-13,9.709,9.787,9.709,9.778,16572,0
2016-06-14,9.787,9.822,9.743,9.795,20491,0
2016-06-15,9.841,9.841,9.768,9.768,19720,0
2016-06-16,9.813,9.899,9.813,9.877,41153,0
2016-06-17,9.908,9.947,9.822,9.822,33099,0
2016-06-20,9.804,9.822,9.758,9.758,20713,0
2016-06-21,9.795,9.871,9.787,9.804,16898,0
2016-06-22,9.871,9.889,9.822,9.822,31333,0
2016-06-23,9.851,9.908,9.795,9.841,20925,0
2016-06-24,9.88,9.937,9.822,9.851,58244,0
2016-06-27,9.908,9.908,9.861,9.861,15247,0
2016-06-28,9.889,9.967,9.851,9.889,59834,0
2016-06-29,9.889,9.947,9.889,9.889,8246,0
2016-06-30,9.918,10.052,9.908,9.908,17938,0
2016-07-01,9.976,10.082,9.908,9.908,17143,0
2016-07-05,10.003,10.109,9.927,10.109,43757,0
2016-07-06,9.967,10.1,9.927,10.1,61900,0
2016-07-07,10.109,10.138,10.013,10.013,29578,0
2016-07-08,10.1,10.16,10.062,10.062,39102,0
2016-07-11,10.1,10.1,10.013,10.013,31339,0
2016-07-12,10.092,10.1,9.967,10.003,35973,0
2016-07-13,9.996,10.006,9.854,9.988,43421,0
2016-07-14,9.929,9.929,9.845,9.891,48468,0
2016-07-15,9.882,10.035,9.843,9.969,37355,0
2016-07-18,10.035,10.131,10.035,10.085,15260,0
2016-07-19,10.131,10.139,10.035,10.055,52980,0
2016-07-20,10.102,10.112,10.025,10.045,10481,0
2016-07-21,10.065,10.112,10.055,10.075,27728,0
2016-07-22,10.112,10.112,10.055,10.075,13280,0
2016-07-25,10.065,10.102,10.055,10.055,5744,0
2016-07-26,10.094,10.094,10.006,10.025,24140,0
2016-07-27,10.055,10.094,10.035,10.075,10099,0
2016-07-28,10.102,10.102,10.016,10.055,18996,0
2016-07-29,10.065,10.139,10.025,10.055,22672,0
2016-08-01,10.094,10.094,9.959,10.035,31498,0
2016-08-02,10.025,10.035,9.92,9.959,17225,0
2016-08-03,10.006,10.075,9.988,10.065,14359,0
2016-08-04,10.035,10.131,10.035,10.131,27319,0
2016-08-05,10.139,10.148,10.099,10.112,31335,0
2016-08-08,10.148,10.148,10.085,10.142,10459,0
2016-08-09,10.158,10.168,10.016,10.025,33567,0
2016-08-10,10.055,10.083,9.996,9.996,21003,0
2016-08-11,10.068,10.105,9.999,10.019,22211,0
2016-08-12,10.038,10.138,9.999,9.999,20324,0
2016-08-15,9.999,10.028,9.961,9.971,26733,0
2016-08-16,9.971,9.996,9.903,9.903,38820,0
2016-08-17,9.98,9.999,9.912,9.93,17747,0
2016-08-18,9.98,9.999,9.912,9.941,17860,0
2016-08-19,9.98,9.999,9.912,9.97,29568,0
2016-08-22,9.999,9.999,9.931,9.961,14935,0
2016-08-23,9.99,9.999,9.931,9.98,15458,0
2016-08-24,9.999,10.009,9.912,9.951,20424,0
2016-08-25,9.921,9.933,9.845,9.845,29362,0
2016-08-26,9.875,9.875,9.798,9.798,39869,0
2016-08-29,9.835,9.865,9.807,9.835,21648,0
2016-08-30,9.875,9.875,9.816,9.845,19507,0
2016-08-31,9.865,9.98,9.865,9.956,33819,0
2016-09-01,9.98,10.028,9.925,9.961,40800,0
2016-09-02,10.009,10.048,9.912,9.912,33078,0
2016-09-06,9.921,9.971,9.912,9.921,16865,0
2016-09-07,9.921,9.999,9.921,9.999,13723,0
2016-09-08,9.951,9.999,9.941,9.98,42745,0
2016-09-09,9.961,9.971,9.875,9.941,22681,0
2016-09-12,9.951,9.961,9.912,9.921,15532,0
2016-09-13,9.944,10.071,9.934,10.002,78800,0
2016-09-14,10.051,10.1,9.954,9.983,36770,0
2016-09-15,10.031,10.031,9.954,9.983,30115,0
2016-09-16,9.973,10.002,9.837,9.837,27758,0
2016-09-19,9.877,10.022,9.877,9.934,24115,0
2016-09-20,9.983,9.983,9.809,9.818,49421,0
2016-09-21,9.877,9.895,9.847,9.877,7703,0
2016-09-22,9.895,10.012,9.895,9.983,15780,0
2016-09-23,10.002,10.145,9.964,10.108,75541,0
2016-09-26,10.108,10.164,10.061,10.081,43378,0
2016-09-27,10.145,10.174,10.022,10.041,45429,0
2016-09-28,10.108,10.118,10.031,10.118,35008,0
2016-09-29,10.118,10.128,9.934,10.002,24192,0
2016-09-30,9.993,10.012,9.904,9.914,22795,0
2016-10-03,9.904,9.944,9.885,9.904,18186,0
2016-10-04,9.944,9.944,9.847,9.857,22111,0
2016-10-05,9.877,9.877,9.809,9.837,15752,0
2016-10-06,9.847,9.867,9.744,9.754,41297,0
2016-10-07,9.8,9.818,9.774,9.818,7446,0
2016-10-10,9.828,9.828,9.774,9.792,10789,0
2016-10-11,9.792,9.792,9.744,9.792,16843,0
2016-10-12,9.776,9.812,9.736,9.736,18827,0
2016-10-13,9.726,9.746,9.541,9.619,33518,0
2016-10-14,9.619,9.619,9.4934,9.4934,30022,0
2016-10-17,9.4372,9.533,9.4082,9.4082,58951,0
2016-10-18,9.4476,9.552,9.4422,9.533,18562,0
2016-10-19,9.542,9.794,9.542,9.736,27327,0
2016-10-20,9.766,9.785,9.726,9.746,14994,0
2016-10-21,9.794,9.821,9.746,9.803,27614,0
2016-10-24,9.821,9.821,9.726,9.746,12260,0
2016-10-25,9.785,9.785,9.726,9.766,5145,0
2016-10-26,9.803,9.803,9.688,9.717,20037,0
2016-10-27,9.688,9.726,9.629,9.688,97988,0
2016-10-28,9.726,9.726,9.581,9.61,19311,0
2016-10-31,9.658,9.668,9.552,9.668,18846,0
2016-11-01,9.658,9.668,9.562,9.6,20988,0
2016-11-02,9.658,9.687,9.6,9.687,10751,0
2016-11-03,9.678,9.688,9.629,9.657,9094,0
2016-11-04,9.61,9.668,9.61,9.655,7978,0
2016-11-07,9.668,9.674,9.619,9.629,11465,0
2016-11-08,9.61,9.678,9.61,9.638,8742,0
2016-11-09,9.61,9.629,9.556,9.59,6137,0
2016-11-10,9.574,9.593,9.3914,9.3914,33024,0
2016-11-11,9.3812,9.4814,9.2646,9.3323,92896,0
2016-11-14,9.3616,9.3616,8.9809,9.0575,68973,0
2016-11-15,9.0235,9.1973,8.9943,9.1586,42937,0
2016-11-16,9.2068,9.2359,9.1683,9.2068,22862,0
2016-11-17,9.1296,9.1781,9.1296,9.1296,21844,0
2016-11-18,9.1876,9.1876,9.0907,9.1006,22776,0
2016-11-21,9.1778,9.2359,9.1586,9.2359,30186,0
2016-11-22,9.2462,9.3234,9.2359,9.3234,19472,0
2016-11-23,9.2939,9.2939,9.1876,9.2167,30226,0
2016-11-25,9.0618,9.1778,9.0427,9.0427,36614,0
2016-11-28,9.1103,9.1778,9.1103,9.1586,28800,0
2016-11-29,9.2068,9.2462,9.12,9.1778,42223,0
2016-11-30,9.1394,9.2745,9.1103,9.2264,57489,0
2016-12-01,9.1683,9.1876,9.1006,9.1006,40443,0
2016-12-02,9.1586,9.1586,9.0717,9.12,30459,0
2016-12-05,9.0814,9.1296,9.0814,9.1103,14090,0
2016-12-06,9.1586,9.1778,9.12,9.1778,16986,0
2016-12-07,9.1973,9.2646,9.1778,9.1876,46870,0
2016-12-08,9.1586,9.1849,9.0717,9.0907,27277,0
2016-12-09,9.0329,9.1394,9.0329,9.1296,30436,0
2016-12-12,9.0717,9.1778,9.0329,9.0427,38933,0
2016-12-13,9.083,9.1314,9.0246,9.1314,47182,0
2016-12-14,9.1508,9.2338,9.083,9.0924,85484,0
2016-12-15,9.0634,9.0795,9.0246,9.0441,43567,0
2016-12-16,9.0539,9.0634,8.9762,9.0634,70729,0
2016-12-19,9.0151,9.0924,9.0151,9.0343,67133,0
2016-12-20,9.0343,9.1023,9.0246,9.1023,63189,0
2016-12-21,9.1023,9.1701,9.0733,9.1701,27721,0
2016-12-22,9.1798,9.2959,9.1701,9.2959,80626,0
2016-12-23,9.2665,9.2765,9.1993,9.2765,29820,0
2016-12-27,9.4132,9.4132,9.1411,9.1896,25770,0
2016-12-28,9.1993,9.2569,9.189,9.2569,26031,0
2016-12-29,9.2665,9.2959,9.1314,9.1411,52231,0
2016-12-30,9.1411,9.1896,9.1411,9.1896,22710,0
2017-01-03,9.1508,9.2569,9.1508,9.2472,18447,0
2017-01-04,9.2379,9.2569,9.1604,9.1896,66935,0
2017-01-05,9.2283,9.2379,9.1701,9.1701,25541,0
2017-01-06,9.1508,9.1604,9.1508,9.1508,5915,0
2017-01-09,9.1701,9.2665,9.1701,9.2472,51232,0
2017-01-10,9.2379,9.2765,9.2089,9.2472,28221,0
2017-01-11,9.2784,9.2978,9.22,9.2685,13418,0
2017-01-12,9.2685,9.3029,9.2685,9.2891,5586,0
2017-01-13,9.2881,9.2881,9.2394,9.2394,8690,0
2017-01-17,9.2685,9.2997,9.2394,9.2685,38070,0
2017-01-18,9.2784,9.3469,9.22,9.3469,33863,0
2017-01-19,9.3372,9.3568,9.2978,9.3175,20524,0
2017-01-20,9.3274,9.4342,9.2685,9.3664,21075,0
2017-01-23,9.3764,9.3964,9.3568,9.3664,18980,0
2017-01-24,9.3664,9.3764,9.2784,9.2784,14424,0
2017-01-25,9.3078,9.3078,9.1908,9.2297,25727,0
2017-01-26,9.2394,9.2394,9.1713,9.1956,34792,0
2017-01-27,9.2297,9.2297,9.1713,9.22,39122,0
2017-01-30,9.2297,9.2685,9.1713,9.2394,63295,0
2017-01-31,9.2589,9.3862,9.2491,9.3568,43165,0
2017-02-01,9.3862,9.4052,9.3469,9.3862,26947,0
2017-02-02,9.4052,9.4151,9.3964,9.4151,7099,0
2017-02-03,9.4243,9.4704,9.3469,9.3664,24617,0
2017-02-06,9.4052,9.4151,9.3724,9.4052,13751,0
2017-02-07,9.4151,9.4635,9.3842,9.4342,48757,0
2017-02-08,9.4545,9.4635,9.4052,9.4545,17747,0
2017-02-09,9.4442,9.4442,9.3764,9.4151,28392,0
2017-02-10,9.4243,9.4734,9.3764,9.4243,42270,0
2017-02-13,9.4466,9.4466,9.3479,9.3578,29482,0
2017-02-14,9.3578,9.3694,9.2793,9.3039,15558,0
2017-02-15,9.3284,9.3284,9.25,9.2598,19309,0
2017-02-16,9.3088,9.3185,9.2208,9.2793,43668,0
2017-02-17,9.2891,9.3284,9.2891,9.2988,6787,0
2017-02-21,9.2891,9.4466,9.2891,9.3872,47608,0
2017-02-22,9.3872,9.4263,9.3284,9.4263,10402,0
2017-02-23,9.4565,9.4655,9.3724,9.4362,29741,0
2017-02-24,9.4655,9.522,9.3872,9.4263,23393,0
2017-02-27,9.4263,9.4263,9.3773,9.3964,18655,0
2017-02-28,9.4263,9.4655,9.3872,9.4655,25127,0
2017-03-01,9.4161,9.527,9.3773,9.4824,51406,0
2017-03-02,9.4924,9.562,9.4263,9.4924,55553,0
2017-03-03,9.4824,9.502,9.4655,9.4655,21923,0
2017-03-06,9.4655,9.4914,9.4466,9.4655,15436,0
2017-03-07,9.4565,9.4824,9.4263,9.4263,13935,0
2017-03-08,9.3773,9.3964,9.3674,9.3674,14897,0
2017-03-09,9.3578,9.4894,9.3284,9.3872,34219,0
2017-03-10,9.3964,9.4466,9.3382,9.3964,17081,0
2017-03-13,9.4184,9.4754,9.3822,9.3984,22639,0
2017-03-14,9.3684,9.4082,9.3294,9.3294,19419,0
2017-03-15,9.3489,9.4585,9.3402,9.4485,19212,0
2017-03-16,9.4585,9.4585,9.2999,9.3489,23423,0
2017-03-17,9.3489,9.3872,9.3489,9.3872,4037,0
2017-03-20,9.4184,9.583,9.4184,9.504,13427,0
2017-03-21,9.4382,9.4575,9.4283,9.4382,8110,0
2017-03-22,9.4585,9.544,9.4585,9.544,11988,0
2017-03-23,9.564,9.564,9.4184,9.4485,33961,0
2017-03-24,9.4585,9.514,9.4382,9.514,18434,0
2017-03-27,9.534,9.534,9.4764,9.514,10083,0
2017-03-28,9.524,9.534,9.4485,9.4675,17112,0
2017-03-29,9.4585,9.534,9.4585,9.4844,9153,0
2017-03-30,9.4764,9.524,9.4675,9.4675,13864,0
2017-03-31,9.4485,9.504,9.4485,9.504,30622,0
2017-04-03,9.564,9.564,9.4485,9.4485,9730,0
2017-04-04,9.4585,9.534,9.4555,9.504,29405,0
2017-04-05,9.4675,9.502,9.4485,9.4485,14344,0
2017-04-06,9.4585,9.544,9.4485,9.544,19709,0
2017-04-07,9.554,9.574,9.544,9.554,5282,0
2017-04-10,9.564,9.79,9.564,9.79,13328,0
2017-04-11,9.693,9.801,9.683,9.763,22707,0
2017-04-12,9.703,9.763,9.703,9.743,5418,0
2017-04-13,9.743,9.8,9.671,9.703,9398,0
2017-04-17,9.713,9.75,9.584,9.614,27434,0
2017-04-18,9.604,9.653,9.594,9.604,20832,0
2017-04-19,9.634,9.634,9.565,9.575,11676,0
2017-04-20,9.584,9.653,9.575,9.604,11371,0
2017-04-21,9.614,9.819,9.604,9.773,53077,0
2017-04-24,9.733,9.763,9.663,9.663,25335,0
2017-04-25,9.653,9.653,9.624,9.653,18517,0
2017-04-26,9.663,9.773,9.661,9.723,19520,0
2017-04-27,9.703,9.782,9.703,9.733,17963,0
2017-04-28,9.713,9.733,9.673,9.683,17041,0
2017-05-01,9.713,9.768,9.673,9.723,34625,0
2017-05-02,9.733,9.733,9.663,9.683,16642,0
2017-05-03,9.683,9.753,9.653,9.713,25584,0
2017-05-04,9.683,9.743,9.663,9.723,22061,0
2017-05-05,9.723,9.723,9.663,9.713,31831,0
2017-05-08,9.713,9.733,9.663,9.673,14558,0
2017-05-09,9.673,9.683,9.643,9.643,21784,0
2017-05-10,9.634,9.643,9.575,9.575,14159,0
2017-05-11,9.586,9.675,9.586,9.675,11967,0
2017-05-12,9.685,9.784,9.685,9.775,21552,0
2017-05-15,9.745,9.794,9.729,9.784,19471,0
2017-05-16,9.803,9.803,9.762,9.765,13507,0
2017-05-17,9.784,9.799,9.756,9.785,10022,0
2017-05-18,9.803,9.803,9.705,9.705,7174,0
2017-05-19,9.675,9.775,9.675,9.745,11446,0
2017-05-22,9.745,9.784,9.735,9.765,18238,0
2017-05-23,9.745,9.773,9.745,9.76,8269,0
2017-05-24,9.775,9.841,9.735,9.841,36825,0
2017-05-25,9.812,9.812,9.794,9.812,8628,0
2017-05-26,9.794,9.851,9.755,9.765,24771,0
2017-05-30,9.803,9.851,9.775,9.851,9329,0
2017-05-31,9.98,10.06,9.871,10.06,33855,0
2017-06-01,10.03,10.03,9.951,9.951,13851,0
2017-06-02,10.02,10.156,9.961,10.156,38859,0
2017-06-05,10.109,10.123,10.01,10.04,42116,0
2017-06-06,10.04,10.236,10.04,10.235,23012,0
2017-06-07,10.166,10.173,10.09,10.09,14199,0
2017-06-08,10.07,10.138,10.04,10.07,25836,0
2017-06-09,10.06,10.1,10.06,10.092,5158,0
2017-06-12,10.119,10.138,10.09,10.1,10644,0
2017-06-13,10.101,10.101,10.071,10.101,18249,0
2017-06-14,10.111,10.168,10.081,10.081,28061,0
2017-06-15,10.091,10.188,10.071,10.188,39082,0
2017-06-16,10.188,10.188,10.139,10.168,29449,0
2017-06-19,10.178,10.178,10.121,10.121,10093,0
2017-06-20,10.14,10.14,10.081,10.101,22869,0
2017-06-21,10.158,10.158,10.081,10.081,12692,0
2017-06-22,10.091,10.178,10.081,10.081,23943,0
2017-06-23,10.091,10.091,10.061,10.071,12395,0
2017-06-26,10.051,10.131,10.021,10.021,27158,0
2017-06-27,10.021,10.061,9.991,10.061,14610,0
2017-06-28,10.041,10.111,10.001,10.001,26407,0
2017-06-29,10.001,10.001,9.899,9.901,20431,0
2017-06-30,9.952,10.031,9.932,10.031,18591,0
2017-07-03,10.031,10.278,9.997,10.278,12488,0
2017-07-05,10.238,10.257,10.071,10.081,21911,0
2017-07-06,10.101,10.101,9.952,9.952,15740,0
2017-07-07,9.981,10.111,9.976,10.091,47663,0
2017-07-10,10.03,10.06,9.962,9.962,13066,0
2017-07-11,9.972,10.031,9.972,9.981,8384,0
2017-07-12,10.001,10.091,10.001,10.011,11055,0
2017-07-13,9.981,10.061,9.972,10.001,30036,0
2017-07-14,10.001,10.121,10.001,10.021,24727,0
2017-07-17,10.031,10.061,10.001,10.001,17913,0
2017-07-18,10.001,10.061,9.952,10.061,36726,0
2017-07-19,10.071,10.091,10.051,10.091,17424,0
2017-07-20,10.081,10.111,10.011,10.081,25595,0
2017-07-21,10.081,10.101,10.031,10.091,14631,0
2017-07-24,10.111,10.111,10.041,10.071,17027,0
2017-07-25,10.031,10.075,10.011,10.071,13222,0
2017-07-26,10.081,10.101,10.011,10.011,16198,0
2017-07-27,10.031,10.121,10.031,10.101,11632,0
2017-07-28,10.091,10.149,10.032,10.149,8494,0
2017-07-31,10.131,10.149,10.131,10.149,20284,0
2017-08-01,10.149,10.159,10.132,10.139,28932,0
2017-08-02,10.159,10.279,10.149,10.279,10136,0
2017-08-03,10.259,10.309,10.229,10.229,8039,0
2017-08-04,10.209,10.209,10.139,10.139,1585,0
2017-08-07,10.209,10.219,10.17,10.219,15161,0
2017-08-08,10.189,10.249,10.121,10.121,17869,0
2017-08-09,10.179,10.179,10.041,10.061,15706,0
2017-08-10,10.041,10.051,9.952,9.972,19398,0
2017-08-11,10.001,10.001,9.912,9.981,22264,0
2017-08-14,10.001,10.016,9.952,9.952,10439,0
2017-08-15,9.962,9.962,9.902,9.912,10820,0
2017-08-16,9.922,9.991,9.902,9.991,24938,0
2017-08-17,9.962,10.021,9.962,10.021,16776,0
2017-08-18,10.031,10.24,10.014,10.24,58977,0
2017-08-21,10.22,10.26,10.14,10.26,28632,0
2017-08-22,10.2,10.25,10.15,10.17,43982,0
2017-08-23,10.14,10.185,10.081,10.081,40258,0
2017-08-24,10.061,10.081,10.001,10.001,26242,0
2017-08-25,10.001,10.14,9.981,10.14,35156,0
2017-08-28,10.131,10.18,10.097,10.18,14901,0
2017-08-29,10.18,10.18,10.16,10.16,38787,0
2017-08-30,10.15,10.162,10.111,10.14,15867,0
2017-08-31,10.14,10.2,10.101,10.101,13455,0
2017-09-01,10.121,10.155,9.952,9.981,49899,0
2017-09-05,10.061,10.061,9.952,10.021,37507,0
2017-09-06,9.981,10.031,9.981,10.031,3266,0
2017-09-07,10.041,10.101,10.041,10.091,14266,0
2017-09-08,10.091,10.131,10.04,10.121,29728,0
2017-09-11,10.121,10.121,10.061,10.101,15657,0
2017-09-12,10.071,10.15,10.071,10.081,19414,0
2017-09-13,10.111,10.15,10.071,10.14,20737,0
2017-09-14,10.16,10.21,10.131,10.21,12117,0
2017-09-15,10.18,10.2,10.17,10.19,8993,0
2017-09-18,10.14,10.18,10.131,10.14,13602,0
2017-09-19,10.131,10.18,10.131,10.18,6714,0
2017-09-20,10.17,10.2,10.131,10.17,11283,0
2017-09-21,10.15,10.22,10.15,10.21,14380,0
2017-09-22,10.2,10.24,10.15,10.18,18847,0
2017-09-25,10.18,10.26,10.18,10.246,14178,0
2017-09-26,10.23,10.24,10.2,10.2,19534,0
2017-09-27,10.17,10.17,10.091,10.121,35368,0
2017-09-28,10.14,10.17,10.091,10.17,16795,0
2017-09-29,10.14,10.17,10.131,10.17,3726,0
2017-10-02,10.14,10.21,10.14,10.21,8797,0
2017-10-03,10.22,10.27,10.17,10.2,32642,0
2017-10-04,10.21,10.28,10.21,10.26,13586,0
2017-10-05,10.23,10.26,10.23,10.26,3879,0
2017-10-06,10.23,10.27,10.23,10.23,10996,0
2017-10-09,10.23,10.31,10.23,10.26,11185,0
2017-10-10,10.26,10.311,10.25,10.311,1581,0
2017-10-11,10.29,10.32,10.26,10.31,15951,0
2017-10-12,10.28,10.65,10.28,10.45,21191,0
2017-10-13,10.44,10.5,10.4,10.41,11380,0
2017-10-16,10.41,10.45,10.34,10.45,11966,0
2017-10-17,10.4,10.43,10.34,10.36,5193,0
2017-10-18,10.34,10.45,10.29,10.31,24854,0
2017-10-19,10.29,10.34,10.26,10.26,14414,0
2017-10-20,10.29,10.41,10.26,10.3,22494,0
2017-10-23,10.34,10.34,10.18,10.19,17329,0
2017-10-24,10.19,10.29,10.17,10.17,15197,0
2017-10-25,10.16,10.16,10,10.01,38898,0
2017-10-26,10.01,10.0893,9.97,9.97,20980,0
2017-10-27,9.97,9.99,9.95,9.95,18702,0
2017-10-30,9.95,10.08,9.94,9.94,28922,0
2017-10-31,9.95,10.07,9.9402,10.07,21111,0
2017-11-01,10.03,10.06,9.97,9.97,13254,0
2017-11-02,10,10.01,9.94,10.01,16556,0
2017-11-03,9.98,9.98,9.86,9.94,30614,0
2017-11-06,9.91,9.92,9.81,9.82,37821,0
2017-11-07,9.8,9.8691,9.755,9.82,27069,0
2017-11-08,9.86,9.905,9.83,9.89,28524,0
2017-11-09,9.89,9.89,9.8,9.87,12219,0
2017-11-10,9.86,9.86,9.78,9.8,42703,0
