Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9208,6.9729,6.9208,6.9503,171629,0
2005-02-28,6.9583,7.0032,6.9208,6.928,455897,0
2005-03-01,6.9433,6.9583,6.9208,6.936,265897,0
2005-03-02,6.928,6.9583,6.9208,6.936,255434,0
2005-03-03,6.9433,6.9729,6.9208,6.9208,201933,0
2005-03-04,6.928,6.9656,6.9208,6.9208,346351,0
2005-03-07,6.936,6.9583,6.928,6.936,212394,0
2005-03-08,6.936,6.9583,6.928,6.9433,282792,0
2005-03-09,6.9058,6.9208,6.8535,6.8612,275553,0
2005-03-10,6.8535,6.8912,6.8238,6.8612,234654,0
2005-03-11,6.7718,6.8314,6.7718,6.7718,215883,0
2005-03-14,6.7943,6.7943,6.7569,6.7718,256375,0
2005-03-15,6.7639,6.7863,6.7416,6.7493,246321,0
2005-03-16,6.7569,6.7639,6.7194,6.7347,167608,0
2005-03-17,6.7416,6.7718,6.7266,6.7718,160641,0
2005-03-18,6.7347,6.7718,6.7194,6.7493,231704,0
2005-03-21,6.7493,6.7718,6.6966,6.7047,275146,0
2005-03-22,6.7194,6.7416,6.645,6.6522,270326,0
2005-03-23,6.6821,6.6821,6.5629,6.6151,410308,0
2005-03-24,6.6898,6.6966,6.6223,6.6898,288025,0
2005-03-28,6.6522,6.6898,6.6375,6.645,307327,0
2005-03-29,6.6674,6.6745,6.6375,6.6605,251677,0
2005-03-30,6.6605,6.7122,6.645,6.6821,556732,0
2005-03-31,6.7194,6.7791,6.7122,6.7639,217224,0
2005-04-01,6.8164,6.8691,6.7718,6.7863,408166,0
2005-04-04,6.8091,6.8238,6.7639,6.7791,281988,0
2005-04-05,6.7639,6.7943,6.7639,6.7863,192014,0
2005-04-06,6.7791,6.8091,6.7791,6.7863,149238,0
2005-04-07,6.7791,6.8164,6.7493,6.7493,304242,0
2005-04-08,6.7569,6.7791,6.7347,6.7791,167882,0
2005-04-11,6.7791,6.8164,6.7639,6.8016,217893,0
2005-04-12,6.7863,6.8238,6.7718,6.8164,242430,0
2005-04-13,6.7718,6.8164,6.7718,6.7863,138108,0
2005-04-14,6.7863,6.8238,6.7718,6.7943,233447,0
2005-04-15,6.8091,6.8164,6.7863,6.8164,189865,0
2005-04-18,6.8016,6.8238,6.7943,6.8238,201933,0
2005-04-19,6.8091,6.8388,6.8016,6.8314,225397,0
2005-04-20,6.8016,6.8314,6.7943,6.8164,160641,0
2005-04-21,6.8238,6.8238,6.7943,6.7943,222585,0
2005-04-22,6.8016,6.8238,6.7943,6.8091,162514,0
2005-04-25,6.7943,6.8388,6.7943,6.8091,211724,0
2005-04-26,6.8016,6.8314,6.7863,6.8016,209849,0
2005-04-27,6.8164,6.8314,6.8091,6.8238,214004,0
2005-04-28,6.8238,6.8612,6.8091,6.8314,219638,0
2005-04-29,6.8535,6.8691,6.8388,6.8691,243902,0
2005-05-02,6.8691,6.8691,6.8314,6.8535,246181,0
2005-05-03,6.8388,6.8612,6.8238,6.8612,357208,0
2005-05-04,6.8758,6.8912,6.8535,6.8758,327039,0
2005-05-05,6.8758,6.8912,6.8388,6.8836,520663,0
2005-05-06,6.8691,6.8691,6.8314,6.8463,154066,0
2005-05-09,6.8535,6.8836,6.8314,6.8836,272067,0
2005-05-10,6.8912,6.9208,6.8836,6.9135,207432,0
2005-05-11,6.8691,6.9135,6.8691,6.9058,214804,0
2005-05-12,6.9058,6.928,6.8836,6.8985,247793,0
2005-05-13,6.8985,6.9135,6.8836,6.9058,140653,0
2005-05-16,6.9135,6.9208,6.8912,6.9135,218968,0
2005-05-17,6.9058,6.936,6.9058,6.928,226878,0
2005-05-18,6.9208,6.9729,6.9208,6.9729,259726,0
2005-05-19,6.9433,6.9656,6.9208,6.9208,203002,0
2005-05-20,6.928,6.928,6.9058,6.928,130065,0
2005-05-23,6.9208,6.9433,6.9135,6.936,176326,0
2005-05-24,6.9208,6.9503,6.9208,6.936,275952,0
2005-05-25,6.928,6.9433,6.9135,6.9135,161309,0
2005-05-26,6.9208,6.9433,6.9135,6.928,252761,0
2005-05-27,6.936,6.9503,6.9208,6.928,221373,0
2005-05-31,6.9583,6.9583,6.936,6.9433,173780,0
2005-06-01,6.9656,6.9953,6.9583,6.9806,370080,0
2005-06-02,7.0032,7.0105,6.9806,7.0032,247660,0
2005-06-03,7.033,7.0406,6.9953,6.9953,375847,0
2005-06-06,7.0032,7.0252,6.9729,7.0252,206760,0
2005-06-07,7.0552,7.0777,7.033,7.07,240687,0
2005-06-08,7.07,7.0777,7.0474,7.07,140122,0
2005-06-09,7.07,7.07,7.0181,7.0552,169758,0
2005-06-10,7.0181,7.0474,7.0105,7.0252,171494,0
2005-06-13,6.9656,6.9806,6.936,6.9656,286945,0
2005-06-14,6.988,6.988,6.928,6.928,254227,0
2005-06-15,6.936,6.9729,6.928,6.9656,311084,0
2005-06-16,6.9433,7.0252,6.9433,7.0181,227278,0
2005-06-17,7.0181,7.033,7.0105,7.0252,238004,0
2005-06-20,7.0252,7.0474,7.0032,7.0406,276223,0
2005-06-21,7.0406,7.0629,7.0181,7.0552,277963,0
2005-06-22,7.0474,7.0777,7.0474,7.0629,148705,0
2005-06-23,7.0629,7.0777,7.0552,7.0629,166539,0
2005-06-24,7.0923,7.0923,7.033,7.0552,188658,0
2005-06-27,7.07,7.0777,7.0252,7.0252,205156,0
2005-06-28,7.0474,7.07,7.0252,7.0474,270184,0
2005-06-29,7.0629,7.0777,7.0406,7.07,243369,0
2005-06-30,7.07,7.0923,7.0474,7.0847,218561,0
2005-07-01,7.0923,7.0923,7.0474,7.0629,277293,0
2005-07-05,7.0474,7.0923,7.0406,7.0847,178738,0
2005-07-06,7.0923,7.1073,7.0777,7.1073,168152,0
2005-07-07,7.0923,7.1443,7.0847,7.1374,297408,0
2005-07-08,7.1519,7.1595,7.1223,7.1374,219233,0
2005-07-11,7.1223,7.1595,7.1147,7.1374,157556,0
2005-07-12,7.1595,7.1816,7.1223,7.1519,271261,0
2005-07-13,7.1443,7.1519,7.1147,7.1223,153397,0
2005-07-14,7.1374,7.1374,7.0923,7.1223,154606,0
2005-07-15,7.1223,7.1374,7.1003,7.1223,147359,0
2005-07-18,7.1073,7.1374,7.0923,7.0923,172834,0
2005-07-19,7.1003,7.1297,7.0777,7.1297,310013,0
2005-07-20,7.1223,7.1223,7.0847,7.0923,202477,0
2005-07-21,7.0923,7.1073,7.0552,7.07,241228,0
2005-07-22,7.0552,7.0847,7.0474,7.0777,141059,0
2005-07-25,7.0847,7.0923,7.0474,7.07,226737,0
2005-07-26,7.07,7.1443,7.0629,7.1147,422373,0
2005-07-27,7.1003,7.1297,7.0847,7.0923,219366,0
2005-07-28,7.0923,7.1147,7.0847,7.1073,229695,0
2005-07-29,7.1073,7.1073,7.0847,7.0923,263077,0
2005-08-01,7.1003,7.1003,7.07,7.0923,241356,0
2005-08-02,7.1147,7.1147,7.0552,7.07,325160,0
2005-08-03,7.07,7.0923,7.0629,7.0923,252893,0
2005-08-04,7.0923,7.0923,7.07,7.0923,173780,0
2005-08-05,7.0777,7.0777,7.0474,7.07,145751,0
2005-08-08,7.07,7.07,7.0406,7.0474,175921,0
2005-08-09,7.0474,7.0552,7.0181,7.0181,253428,0
2005-08-10,7.0406,7.0474,7.0181,7.0252,193620,0
2005-08-11,7.0032,7.0552,7.0032,7.0474,198313,0
2005-08-12,7.0474,7.0629,7.033,7.0552,171771,0
2005-08-15,7.0629,7.0777,7.0406,7.07,331065,0
2005-08-16,7.07,7.0923,7.0552,7.0847,230090,0
2005-08-17,7.0847,7.0923,7.0629,7.0629,113035,0
2005-08-18,7.0777,7.1147,7.0777,7.0923,126317,0
2005-08-19,7.1073,7.1297,7.0847,7.1297,122958,0
2005-08-22,7.1073,7.1674,7.1003,7.1674,220841,0
2005-08-23,7.1223,7.1816,7.1223,7.1519,282928,0
2005-08-24,7.1443,7.1894,7.1374,7.1674,228085,0
2005-08-25,7.1965,7.2266,7.1595,7.1595,279705,0
2005-08-26,7.1674,7.2118,7.1595,7.2039,264557,0
2005-08-29,7.2266,7.2343,7.1894,7.2343,185447,0
2005-08-30,7.2343,7.2938,7.2266,7.2637,196839,0
2005-08-31,7.279,7.301,7.2637,7.2938,197914,0
2005-09-01,7.279,7.3161,7.2715,7.301,297142,0
2005-09-02,7.2865,7.3233,7.2865,7.301,255434,0
2005-09-06,7.3161,7.3605,7.3087,7.3532,251145,0
2005-09-07,7.3385,7.3605,7.3161,7.3385,344871,0
2005-09-08,7.3312,7.3605,7.3161,7.3385,197780,0
2005-09-09,7.3463,7.3463,7.3161,7.3385,167479,0
2005-09-12,7.3233,7.3385,7.2715,7.3161,244311,0
2005-09-13,7.301,7.301,7.2493,7.2564,209849,0
2005-09-14,7.2118,7.2637,7.2039,7.2343,226609,0
2005-09-15,7.2343,7.2412,7.1743,7.1894,223389,0
2005-09-16,7.2039,7.2039,7.1374,7.1595,171771,0
2005-09-19,7.1816,7.1816,7.1374,7.1743,137437,0
2005-09-20,7.1519,7.1674,7.1147,7.1374,211455,0
2005-09-21,7.1595,7.1595,7.1073,7.1223,160233,0
2005-09-22,7.1003,7.1223,7.0252,7.0474,221781,0
2005-09-23,7.0406,7.0552,6.9656,7.0252,230898,0
2005-09-26,7.0252,7.0474,6.9806,7.0474,186385,0
2005-09-27,7.0181,7.07,7.0032,7.0552,346217,0
2005-09-28,7.0847,7.1147,7.0474,7.0923,229153,0
2005-09-29,7.1223,7.1674,7.1223,7.1223,293923,0
2005-09-30,7.1297,7.2343,7.1297,7.2343,256506,0
2005-10-03,7.2493,7.2637,7.1894,7.2191,384832,0
2005-10-04,7.2118,7.2493,7.2039,7.2343,189195,0
2005-10-05,7.2412,7.2493,7.2039,7.2118,148568,0
2005-10-06,7.2039,7.2039,7.1743,7.1894,124163,0
2005-10-07,7.1816,7.1816,7.0847,7.1297,229022,0
2005-10-10,7.1147,7.1147,7.0552,7.0923,153528,0
2005-10-11,7.1003,7.1147,7.0847,7.1073,178738,0
2005-10-12,7.0923,7.0923,7.0105,7.0181,265897,0
2005-10-13,6.9656,6.9953,6.936,6.9583,203002,0
2005-10-14,7.0032,7.0032,6.9433,6.9729,185978,0
2005-10-17,6.9953,7.033,6.9583,6.9806,214409,0
2005-10-18,6.9656,6.9953,6.9656,6.9806,175790,0
2005-10-19,6.9806,7.0406,6.9729,7.0406,173912,0
2005-10-20,7.0032,7.033,7.0032,7.0181,124163,0
2005-10-21,7.0406,7.0629,7.0252,7.0552,173378,0
2005-10-24,7.0629,7.0847,7.0474,7.0474,150174,0
2005-10-25,7.0629,7.0777,7.033,7.0406,151116,0
2005-10-26,7.0406,7.0406,6.9583,6.9656,122155,0
2005-10-27,6.9583,7.033,6.9583,7.0181,126569,0
2005-10-28,7.0105,7.033,6.988,7.0032,153801,0
2005-10-31,7.0032,7.07,7.0032,7.0629,209979,0
2005-11-01,7.0629,7.07,7.033,7.0552,221916,0
2005-11-02,7.0552,7.1147,7.0474,7.1073,181552,0
2005-11-03,7.1147,7.1443,7.0923,7.1297,210918,0
2005-11-04,7.1223,7.1519,7.1073,7.1297,146563,0
2005-11-07,7.1519,7.1816,7.1297,7.1374,133956,0
2005-11-08,7.1443,7.1743,7.1374,7.1443,206631,0
2005-11-09,7.1374,7.1816,7.1073,7.1595,228483,0
2005-11-10,7.1297,7.1297,7.0777,7.0923,166401,0
2005-11-11,7.1147,7.1147,7.0474,7.0552,85552,0
2005-11-14,7.0847,7.0847,7.0032,7.0181,117189,0
2005-11-15,7.0032,7.033,6.988,7.0032,249669,0
2005-11-16,7.0181,7.0552,7.0105,7.033,198848,0
2005-11-17,7.0474,7.0474,6.9656,7.0105,441282,0
2005-11-18,7.0181,7.0252,6.988,7.0032,207838,0
2005-11-21,7.0032,7.033,6.9953,7.033,158359,0
2005-11-22,7.033,7.0847,7.0181,7.0847,209713,0
2005-11-23,7.1073,7.1147,7.0552,7.0847,155142,0
2005-11-25,7.0847,7.1073,7.0777,7.0923,33786,0
2005-11-28,7.0923,7.1443,7.0847,7.1147,243235,0
2005-11-29,7.1003,7.1147,7.0777,7.1003,223258,0
2005-11-30,7.1073,7.1443,7.0847,7.1297,186385,0
2005-12-01,7.1894,7.2039,7.1443,7.1674,430288,0
2005-12-02,7.1816,7.2039,7.1674,7.1816,287349,0
2005-12-05,7.1816,7.1894,7.1519,7.1595,268314,0
2005-12-06,7.1894,7.1965,7.1519,7.1519,133682,0
2005-12-07,7.1743,7.1816,7.07,7.07,241228,0
2005-12-08,7.0777,7.1374,7.0777,7.1147,157287,0
2005-12-09,7.1073,7.1595,7.1073,7.1223,221916,0
2005-12-12,7.1297,7.1374,7.0923,7.1073,150985,0
2005-12-13,7.1003,7.1147,7.0032,7.0105,311218,0
2005-12-14,7.0252,7.1003,7.0252,7.0474,427745,0
2005-12-15,7.0629,7.1073,7.0552,7.0777,292445,0
2005-12-16,7.0847,7.1073,7.0406,7.0629,203945,0
2005-12-19,7.0923,7.0923,7.0181,7.0406,243507,0
2005-12-20,6.9806,7.0552,6.9806,6.9953,293787,0
2005-12-21,6.9729,7.0552,6.9729,7.033,183031,0
2005-12-22,7.0252,7.0847,7.0252,7.07,177398,0
2005-12-23,7.1003,7.1443,7.07,7.1297,220841,0
2005-12-27,7.1816,7.1816,7.1374,7.1595,273812,0
2005-12-28,7.1894,7.1894,7.1519,7.1816,147629,0
2005-12-29,7.2118,7.2118,7.1743,7.1816,430424,0
2005-12-30,7.2118,7.2118,7.1674,7.1965,211323,0
2006-01-03,7.1674,7.2343,7.1674,7.2118,323956,0
2006-01-04,7.2118,7.279,7.2118,7.2637,297940,0
2006-01-05,7.279,7.301,7.2493,7.2564,233313,0
2006-01-06,7.2938,7.3087,7.2564,7.2637,286006,0
2006-01-09,7.2715,7.2715,7.2191,7.2343,186917,0
2006-01-10,7.2343,7.2564,7.2118,7.2191,275689,0
2006-01-11,7.2118,7.2191,7.1743,7.1894,135560,0
2006-01-12,7.1894,7.2039,7.1297,7.1443,264013,0
2006-01-13,7.1374,7.1965,7.1297,7.1965,205824,0
2006-01-17,7.1894,7.2118,7.1595,7.1894,244710,0
2006-01-18,7.2039,7.2118,7.1816,7.2039,141998,0
2006-01-19,7.2118,7.2266,7.1743,7.2039,226737,0
2006-01-20,7.2118,7.2343,7.2039,7.2266,241899,0
2006-01-23,7.2343,7.2412,7.2039,7.2412,247261,0
2006-01-24,7.2493,7.2564,7.2266,7.2493,161175,0
2006-01-25,7.279,7.279,7.1743,7.1965,403472,0
2006-01-26,7.2039,7.2266,7.1816,7.2191,232781,0
2006-01-27,7.2266,7.2493,7.2118,7.2343,214944,0
2006-01-30,7.2266,7.2343,7.2039,7.2118,150718,0
2006-01-31,7.2343,7.2715,7.2118,7.2493,287613,0
2006-02-01,7.2637,7.279,7.2118,7.2266,357347,0
2006-02-02,7.2266,7.2266,7.1965,7.2191,217625,0
2006-02-03,7.1743,7.2118,7.1443,7.1519,238004,0
2006-02-06,7.1965,7.2039,7.1595,7.1816,196705,0
2006-02-07,7.1743,7.2039,7.1743,7.1894,152322,0
2006-02-08,7.1965,7.2266,7.1743,7.2266,149372,0
2006-02-09,7.2266,7.2343,7.2039,7.2118,238946,0
2006-02-10,7.2118,7.2343,7.1965,7.2266,173912,0
2006-02-13,7.2266,7.2343,7.1965,7.2118,105394,0
2006-02-14,7.2266,7.2266,7.1595,7.1674,185447,0
2006-02-15,7.1674,7.2118,7.1595,7.2039,253164,0
2006-02-16,7.1816,7.2191,7.1816,7.1965,174717,0
2006-02-17,7.1965,7.2266,7.1965,7.2266,136766,0
2006-02-21,7.2191,7.2343,7.2039,7.2266,206092,0
2006-02-22,7.2191,7.2343,7.2118,7.2191,161040,0
2006-02-23,7.2266,7.2343,7.2118,7.2118,141462,0
2006-02-24,7.2191,7.2412,7.2191,7.2191,164118,0
2006-02-27,7.2343,7.2412,7.2118,7.2266,195097,0
2006-02-28,7.2343,7.2412,7.2266,7.2343,357347,0
2006-03-01,7.2564,7.2564,7.2266,7.2343,247660,0
2006-03-02,7.2412,7.2564,7.2266,7.2343,252342,0
2006-03-03,7.2266,7.2343,7.2118,7.2266,205692,0
2006-03-06,7.2266,7.2266,7.2118,7.2191,152462,0
2006-03-07,7.2191,7.2266,7.1965,7.2191,239747,0
2006-03-08,7.2118,7.2266,7.2039,7.2118,219233,0
2006-03-09,7.2118,7.2412,7.2118,7.2266,178070,0
2006-03-10,7.2266,7.2343,7.2118,7.2266,156617,0
2006-03-13,7.1816,7.2266,7.1816,7.2266,142668,0
2006-03-14,7.2039,7.2191,7.1743,7.1894,286415,0
2006-03-15,7.1674,7.2039,7.1674,7.1816,261336,0
2006-03-16,7.2039,7.2039,7.1816,7.1965,203146,0
2006-03-17,7.1965,7.2118,7.1894,7.2118,209849,0
2006-03-20,7.2039,7.2266,7.1965,7.2266,237872,0
2006-03-21,7.2266,7.2266,7.2039,7.2266,179003,0
2006-03-22,7.2266,7.2266,7.1965,7.2118,232639,0
2006-03-23,7.1965,7.2191,7.1965,7.1965,176191,0
2006-03-24,7.1965,7.2266,7.1894,7.2039,202477,0
2006-03-27,7.1965,7.2039,7.1743,7.1965,224327,0
2006-03-28,7.1965,7.2343,7.1894,7.2266,332937,0
2006-03-29,7.2266,7.2266,7.2039,7.2118,214409,0
2006-03-30,7.2118,7.2266,7.1674,7.1894,255037,0
2006-03-31,7.2039,7.2039,7.1743,7.1965,226475,0
2006-04-03,7.1965,7.1965,7.1674,7.1743,124970,0
2006-04-04,7.1816,7.1894,7.1674,7.1816,211323,0
2006-04-05,7.1894,7.1894,7.1595,7.1595,227006,0
2006-04-06,7.1443,7.1894,7.1297,7.1595,216284,0
2006-04-07,7.1519,7.1894,7.07,7.07,194023,0
2006-04-10,7.07,7.0923,7.0032,7.0252,270994,0
2006-04-11,7.0252,7.0629,6.9806,7.033,227006,0
2006-04-12,7.0181,7.07,6.9729,6.9953,251821,0
2006-04-13,6.9729,7.0105,6.9503,6.9656,228215,0
2006-04-17,6.9656,6.988,6.928,6.936,235059,0
2006-04-18,6.9583,7.0474,6.9583,7.0474,140925,0
2006-04-19,7.1003,7.1003,6.9953,7.0181,120814,0
2006-04-20,7.0032,7.0629,6.9953,7.0552,174850,0
2006-04-21,7.0406,7.0552,7.0252,7.0552,315911,0
2006-04-24,7.0552,7.1147,7.0474,7.0629,258786,0
2006-04-25,7.0474,7.0847,6.9953,7.0252,148705,0
2006-04-26,6.9953,7.0923,6.9953,7.0629,191749,0
2006-04-27,7.07,7.1374,7.0474,7.0847,191208,0
2006-04-28,7.1003,7.1073,7.07,7.0777,262274,0
2006-05-01,7.1147,7.1674,7.1003,7.1443,438064,0
2006-05-02,7.1223,7.1965,7.0847,7.1003,487405,0
2006-05-03,7.0847,7.0923,7.0181,7.0252,337096,0
2006-05-04,7.0181,7.0406,6.9656,6.9656,207966,0
2006-05-05,6.9656,7.0105,6.9656,6.988,326097,0
2006-05-08,6.9729,7.033,6.9729,7.0181,314700,0
2006-05-09,7.0105,7.0629,7.0032,7.0105,251677,0
2006-05-10,7.0105,7.033,6.988,7.0105,264422,0
2006-05-11,7.0105,7.033,6.9729,6.9953,348227,0
2006-05-12,6.9503,7.0181,6.9208,6.988,160907,0
2006-05-15,6.988,7.1374,6.988,7.033,249133,0
2006-05-16,7.0474,7.0629,7.0181,7.0252,166132,0
2006-05-17,6.9806,7.0252,6.9656,6.9806,266166,0
2006-05-18,6.988,7.0252,6.9583,6.9806,191605,0
2006-05-19,6.9729,7.0252,6.9656,7.0252,222315,0
2006-05-22,7.033,7.1003,7.0252,7.033,264152,0
2006-05-23,7.0105,7.0252,6.9806,6.9806,275016,0
2006-05-24,6.9806,7.0105,6.9729,6.9953,192150,0
2006-05-25,6.9806,7.0032,6.9656,6.9806,231029,0
2006-05-26,7.0032,7.0777,6.9953,7.0552,164794,0
2006-05-30,7.033,7.0777,7.0105,7.0552,207703,0
2006-05-31,7.0552,7.0923,7.033,7.0923,250474,0
2006-06-01,7.1003,7.1374,7.0847,7.1297,319526,0
2006-06-02,7.1443,7.1743,7.1297,7.1674,233715,0
2006-06-05,7.1674,7.1743,7.1223,7.1374,197248,0
2006-06-06,7.1297,7.1443,7.1003,7.1073,272336,0
2006-06-07,7.0847,7.1223,7.0847,7.0923,115985,0
2006-06-08,7.1147,7.1147,7.0847,7.1147,74818,0
2006-06-09,7.1003,7.1374,7.0923,7.1223,142540,0
2006-06-12,7.1147,7.1147,7.07,7.07,160367,0
2006-06-13,7.033,7.07,6.988,7.0032,322884,0
2006-06-14,7.0032,7.0181,6.9208,6.9656,363378,0
2006-06-15,6.9656,7.0252,6.9583,7.0105,182894,0
2006-06-16,6.988,7.033,6.988,7.0105,141462,0
2006-06-19,7.0629,7.07,7.0032,7.0252,242296,0
2006-06-20,7.0105,7.0552,6.988,7.0552,266836,0
2006-06-21,7.0552,7.0847,7.0252,7.0552,275816,0
2006-06-22,7.0552,7.0552,6.9953,6.9953,212663,0
2006-06-23,6.9953,7.0252,6.9656,6.988,203679,0
2006-06-26,6.988,7.0252,6.9729,7.0181,133286,0
2006-06-27,7.0032,7.0252,6.988,6.9953,197248,0
2006-06-28,6.9953,7.033,6.9503,6.9656,316312,0
2006-06-29,6.9656,7.0252,6.9583,7.0105,180481,0
2006-06-30,7.0105,7.0552,6.9729,7.0552,263612,0
2006-07-03,7.1003,7.1003,7.0252,7.0629,136101,0
2006-07-05,7.07,7.0923,7.0252,7.07,374374,0
2006-07-06,7.0552,7.1003,7.0474,7.0552,172302,0
2006-07-07,7.0777,7.1003,7.0474,7.07,217356,0
2006-07-10,7.07,7.0847,7.0474,7.07,152322,0
2006-07-11,7.0474,7.1003,7.0474,7.07,374374,0
2006-07-12,7.0406,7.1003,7.0406,7.0777,257317,0
2006-07-13,7.0847,7.0923,7.0552,7.07,141059,0
2006-07-14,7.07,7.0847,7.0474,7.0777,202874,0
2006-07-17,7.0474,7.1003,7.0406,7.0777,214409,0
2006-07-18,7.0629,7.1443,7.0474,7.07,160101,0
2006-07-19,7.07,7.1073,7.0629,7.1073,216817,0
2006-07-20,7.0777,7.1073,7.0629,7.0629,300485,0
2006-07-21,7.0847,7.0923,7.0474,7.0629,270721,0
2006-07-24,7.0552,7.1073,7.0552,7.0847,201134,0
2006-07-25,7.0777,7.1147,7.0629,7.0923,227006,0
2006-07-26,7.0847,7.1297,7.0777,7.1147,196309,0
2006-07-27,7.1297,7.1443,7.1003,7.1374,216284,0
2006-07-28,7.1147,7.1519,7.1147,7.1374,203415,0
2006-07-31,7.1519,7.1519,7.1297,7.1297,135027,0
2006-08-01,7.1443,7.1816,7.1374,7.1743,333476,0
2006-08-02,7.1743,7.2039,7.1743,7.1894,147094,0
2006-08-03,7.1965,7.2039,7.1816,7.1894,121890,0
2006-08-04,7.2039,7.2493,7.1965,7.2118,153258,0
2006-08-07,7.1894,7.2039,7.1519,7.1595,265762,0
2006-08-08,7.1743,7.1816,7.1374,7.1743,197780,0
2006-08-09,7.1519,7.2266,7.1374,7.1443,322079,0
2006-08-10,7.1297,7.2039,7.1297,7.1674,208638,0
2006-08-11,7.1297,7.1816,7.1147,7.1519,173378,0
2006-08-14,7.1443,7.1743,7.1374,7.1443,124428,0
2006-08-15,7.1743,7.2118,7.1519,7.1965,197372,0
2006-08-16,7.1965,7.2412,7.1965,7.2412,227006,0
2006-08-17,7.2564,7.2637,7.2266,7.2412,203276,0
2006-08-18,7.2266,7.2637,7.2191,7.2266,157688,0
2006-08-21,6.8612,7.2564,6.6745,7.2343,193219,0
2006-08-22,7.2266,7.2637,7.2266,7.2637,145485,0
2006-08-23,6.8985,7.2715,6.8985,7.2637,223524,0
2006-08-24,7.2493,7.2715,7.2266,7.2412,256777,0
2006-08-25,7.2266,7.2715,7.2191,7.2637,168274,0
2006-08-28,7.2191,7.2715,7.2191,7.2564,205692,0
2006-08-29,7.2637,7.2865,7.2412,7.2637,166401,0
2006-08-30,7.2564,7.3087,7.2493,7.2938,191077,0
2006-08-31,7.2938,7.3463,7.2865,7.3161,339241,0
2006-09-01,7.3233,7.3686,7.3233,7.3532,296060,0
2006-09-05,7.3161,7.3463,7.2564,7.3233,286945,0
2006-09-06,7.3233,7.3312,7.2865,7.3233,263612,0
2006-09-07,7.3161,7.3463,7.279,7.3087,203945,0
2006-09-08,7.3087,7.3463,7.301,7.3385,197372,0
2006-09-11,7.3233,7.3686,7.3233,7.3463,153258,0
2006-09-12,7.3463,7.3605,7.3312,7.3463,230230,0
2006-09-13,7.3385,7.3532,7.3161,7.3233,159822,0
2006-09-14,7.301,7.3532,7.2938,7.3385,283460,0
2006-09-15,7.3312,7.376,7.3233,7.3233,152056,0
2006-09-18,7.3312,7.3385,7.2938,7.301,163449,0
2006-09-19,7.3161,7.3385,7.301,7.3233,215883,0
2006-09-20,7.3087,7.3686,7.3087,7.3233,267505,0
2006-09-21,7.3385,7.3532,7.3161,7.3312,198313,0
2006-09-22,7.3233,7.3532,7.3233,7.3312,238946,0
2006-09-25,7.3686,7.376,7.3312,7.3532,291772,0
2006-09-26,7.376,7.3906,7.3532,7.376,230497,0
2006-09-27,7.3829,7.54,7.376,7.4429,582478,0
2006-09-28,7.4056,7.4653,7.4056,7.4429,227682,0
2006-09-29,7.4805,7.4879,7.4356,7.4653,390195,0
2006-10-02,7.4725,7.4945,7.4501,7.4725,162114,0
2006-10-03,7.5026,7.5175,7.4356,7.4945,313229,0
2006-10-04,7.2564,7.5175,7.2564,7.4429,380944,0
2006-10-05,7.4501,7.4653,7.4356,7.4653,238272,0
2006-10-06,7.4429,7.4725,7.4356,7.4429,171629,0
2006-10-09,7.4429,7.4805,7.4429,7.4429,148705,0
2006-10-10,7.4583,7.4945,7.4356,7.4429,198723,0
2006-10-11,7.4356,7.4429,7.3906,7.4056,213601,0
2006-10-12,7.3984,7.4356,7.3829,7.4056,260663,0
2006-10-13,7.376,7.3906,7.3312,7.3312,227278,0
2006-10-16,7.3312,7.4056,7.3233,7.3984,199251,0
2006-10-17,7.3686,7.4208,7.3686,7.3829,188257,0
2006-10-18,7.3984,7.3984,7.3385,7.3463,264829,0
2006-10-19,7.3686,7.3686,7.3312,7.3463,193490,0
2006-10-20,7.3312,7.4208,7.3312,7.4127,196038,0
2006-10-23,7.4127,7.4653,7.3906,7.4208,250209,0
2006-10-24,7.428,7.4583,7.4127,7.4429,201802,0
2006-10-25,7.4945,7.4945,7.4429,7.4501,223929,0
2006-10-26,7.4879,7.4879,7.4356,7.4501,168687,0
2006-10-27,7.4805,7.5026,7.4583,7.4653,221514,0
2006-10-30,7.4879,7.5103,7.4653,7.4879,215614,0
2006-10-31,7.5026,7.54,7.4725,7.5103,236793,0
2006-11-01,7.8824,7.8824,7.4945,7.5249,332537,0
2006-11-02,7.54,7.555,7.5026,7.5326,173642,0
2006-11-03,7.54,7.555,7.5026,7.555,156880,0
2006-11-06,7.54,7.5696,7.5175,7.54,189594,0
2006-11-07,7.5175,7.5774,7.5103,7.5774,184235,0
2006-11-08,7.5249,7.5774,7.5249,7.5621,154606,0
2006-11-09,7.5696,7.5994,7.5175,7.54,235059,0
2006-11-10,7.5249,7.5843,7.5249,7.5774,192419,0
2006-11-13,7.5774,7.592,7.5326,7.54,209713,0
2006-11-14,7.5774,7.5994,7.5472,7.5843,234921,0
2006-11-15,7.6141,7.6219,7.555,7.5774,167208,0
2006-11-16,7.5621,7.5843,7.5472,7.5774,172040,0
2006-11-17,7.5696,7.6141,7.555,7.5621,219233,0
2006-11-20,7.555,7.5994,7.54,7.5621,263612,0
2006-11-21,7.555,7.592,7.5472,7.5621,248465,0
2006-11-22,7.555,7.6669,7.5472,7.6516,313098,0
2006-11-24,7.6592,7.7262,7.637,7.6442,81390,0
2006-11-27,7.6811,7.6811,7.5994,7.6592,241899,0
2006-11-28,7.6892,7.7339,7.6742,7.6742,312158,0
2006-11-29,7.6592,7.7114,7.6592,7.6963,161175,0
2006-11-30,7.7039,7.7188,7.6592,7.7039,294862,0
2006-12-01,7.7114,7.838,7.6963,7.7639,580998,0
2006-12-04,7.7934,7.8006,7.7262,7.7413,216817,0
2006-12-05,7.7339,7.7639,7.7262,7.7262,168274,0
2006-12-06,7.7188,7.7639,7.7039,7.7262,193891,0
2006-12-07,7.7262,7.7934,7.7262,7.7339,210651,0
2006-12-08,7.7413,7.7562,7.6892,7.6963,166132,0
2006-12-11,7.7114,7.7339,7.6073,7.6293,282792,0
2006-12-12,7.6141,7.6293,7.555,7.5696,228622,0
2006-12-13,7.5774,7.5843,7.555,7.5621,220305,0
2006-12-14,7.54,7.7562,7.5026,7.5621,473468,0
2006-12-15,7.5696,7.5994,7.4725,7.4805,404811,0
2006-12-18,7.4945,7.5472,7.4725,7.5472,324492,0
2006-12-19,7.5249,7.5472,7.4945,7.5026,217893,0
2006-12-20,7.5026,7.5249,7.4945,7.5026,211455,0
2006-12-21,7.5103,7.54,7.5026,7.5326,187053,0
2006-12-22,7.5774,7.5843,7.5175,7.5175,177534,0
2006-12-26,7.54,7.5994,7.5326,7.5326,178604,0
2006-12-27,7.5249,7.5994,7.5249,7.592,298616,0
2006-12-28,7.6669,7.7413,7.6073,7.7188,330925,0
2006-12-29,7.7707,7.7707,7.6811,7.7413,305584,0
2007-01-03,7.7339,7.7485,7.5696,7.5843,277025,0
2007-01-04,7.5696,7.5994,7.5472,7.5843,273134,0
2007-01-05,7.5843,7.6219,7.5621,7.5994,229961,0
2007-01-08,7.5774,7.592,7.555,7.5843,194290,0
2007-01-09,7.5843,7.637,7.5696,7.6141,239618,0
2007-01-10,7.5696,7.6293,7.555,7.5774,462471,0
2007-01-11,7.5621,7.592,7.5621,7.5621,127115,0
2007-01-12,7.5696,7.6073,7.5026,7.5472,247261,0
2007-01-16,7.5326,7.555,7.5175,7.5175,278633,0
2007-01-17,7.54,7.5472,7.5175,7.5175,179003,0
2007-01-18,7.5175,7.54,7.5026,7.5103,244173,0
2007-01-19,7.5326,7.54,7.5103,7.5175,190538,0
2007-01-22,7.5249,7.5326,7.5026,7.5103,191077,0
2007-01-23,7.5175,7.5249,7.4879,7.4879,238805,0
2007-01-24,7.4879,7.5249,7.4805,7.5026,231565,0
2007-01-25,7.5103,7.5103,7.4653,7.4805,290163,0
2007-01-26,7.5026,7.9348,7.4725,7.592,645364,0
2007-01-29,7.6293,7.637,7.5774,7.6219,179943,0
2007-01-30,7.6293,7.6516,7.5472,7.6219,131400,0
2007-01-31,7.6141,7.6219,7.5774,7.592,286142,0
2007-02-01,7.6442,7.6442,7.5621,7.5774,361497,0
2007-02-02,7.6073,7.6141,7.5843,7.5994,178738,0
2007-02-05,7.6141,7.6892,7.5994,7.6592,189328,0
2007-02-06,7.7039,7.7039,7.637,7.637,252619,0
2007-02-07,7.637,7.6892,7.637,7.6669,180212,0
2007-02-08,7.6892,7.6963,7.6141,7.6516,213738,0
2007-02-09,7.6669,7.6742,7.6219,7.6219,169889,0
2007-02-12,7.6219,7.6669,7.5621,7.6516,489085,0
2007-02-13,7.6073,7.637,7.5621,7.5843,258639,0
2007-02-14,7.5774,7.6073,7.555,7.5696,197248,0
2007-02-15,7.5621,7.5994,7.5621,7.5843,151387,0
2007-02-16,7.6219,7.6219,7.5774,7.6073,154333,0
2007-02-20,7.6073,7.6073,7.5696,7.5774,194160,0
2007-02-21,7.5843,7.5843,7.5249,7.5472,239079,0
2007-02-22,7.555,7.5621,7.5103,7.5249,226878,0
2007-02-23,7.5175,7.5696,7.5103,7.5621,140122,0
2007-02-26,7.592,7.6141,7.555,7.5696,231029,0
2007-02-27,7.5696,7.5994,7.555,7.5774,248600,0
2007-02-28,7.592,7.6442,7.5621,7.5774,194830,0
2007-03-01,7.592,7.6219,7.5621,7.6073,462739,0
2007-03-02,7.6073,7.6669,7.5774,7.6442,239471,0
2007-03-05,7.6669,7.6811,7.6073,7.637,205015,0
2007-03-06,7.5994,7.6669,7.5994,7.6219,189468,0
2007-03-07,7.6219,7.7262,7.6219,7.6892,217758,0
2007-03-08,7.6963,7.7262,7.6811,7.7039,170695,0
2007-03-09,7.6811,7.6963,7.6592,7.6669,97885,0
2007-03-12,7.6811,7.7485,7.6669,7.7485,212799,0
2007-03-13,7.7413,7.7485,7.6892,7.7188,253695,0
2007-03-14,7.7262,7.7485,7.6892,7.7039,120680,0
2007-03-15,7.7339,7.7339,7.6963,7.6963,101908,0
2007-03-16,7.6892,7.7188,7.6742,7.6963,150174,0
2007-03-19,7.7114,7.7188,7.6669,7.6669,207574,0
2007-03-20,7.6669,7.6892,7.6669,7.6811,135699,0
2007-03-21,7.6742,7.7114,7.6669,7.6742,181819,0
2007-03-22,7.6669,7.6963,7.6442,7.6516,199926,0
2007-03-23,7.6516,7.6811,7.637,7.637,187989,0
2007-03-26,7.6742,7.6892,7.637,7.6516,229022,0
2007-03-27,7.6592,7.6742,7.6219,7.6669,184641,0
2007-03-28,7.6516,7.7039,7.6516,7.6811,184100,0
2007-03-29,7.7114,7.7262,7.6669,7.7039,163320,0
2007-03-30,7.7039,7.7188,7.6669,7.6892,153128,0
2007-04-02,7.7039,7.7114,7.6669,7.6742,126047,0
2007-04-03,7.6742,7.6963,7.6442,7.6442,214538,0
2007-04-04,7.6293,7.6742,7.6073,7.6742,198047,0
2007-04-05,7.6742,7.7039,7.6669,7.6742,129932,0
2007-04-09,7.6742,7.6963,7.6442,7.6963,210120,0
2007-04-10,7.6892,7.7188,7.6592,7.6592,242020,0
2007-04-11,7.6442,7.6963,7.6293,7.6516,253164,0
2007-04-12,7.6669,7.7188,7.637,7.637,231968,0
2007-04-13,7.6516,7.6811,7.637,7.6811,195633,0
2007-04-16,7.6742,7.6892,7.6073,7.6219,288025,0
2007-04-17,7.5994,7.6442,7.5774,7.6073,363783,0
2007-04-18,7.592,7.6141,7.5621,7.5696,354119,0
2007-04-19,7.5843,7.6073,7.5696,7.6073,304109,0
2007-04-20,7.5994,7.5994,7.5774,7.5774,156349,0
2007-04-23,7.5843,7.6073,7.5696,7.5774,219097,0
2007-04-24,7.5774,7.5994,7.555,7.555,230497,0
2007-04-25,7.5621,7.592,7.5621,7.5621,227146,0
2007-04-26,7.5843,7.5994,7.5696,7.5774,126174,0
2007-04-27,7.5774,7.5994,7.555,7.5843,184641,0
2007-04-30,7.592,7.5994,7.555,7.5621,455897,0
2007-05-01,7.592,7.6073,7.5696,7.6073,321406,0
2007-05-02,7.6141,7.6219,7.592,7.592,178874,0
2007-05-03,7.6073,7.6073,7.5843,7.5843,169758,0
2007-05-04,7.5994,7.6141,7.5843,7.5994,93062,0
2007-05-07,7.5994,7.6219,7.592,7.5994,214538,0
2007-05-08,7.6141,7.6141,7.5994,7.6141,126047,0
2007-05-09,7.6073,7.6141,7.5994,7.6073,138245,0
2007-05-10,7.6073,7.6073,7.592,7.592,245783,0
2007-05-11,7.5696,7.592,7.5621,7.5696,241084,0
2007-05-14,7.5696,7.5843,7.5696,7.5843,128734,0
2007-05-15,7.5774,7.592,7.5696,7.5774,215209,0
2007-05-16,7.5774,7.592,7.5774,7.592,260398,0
2007-05-17,7.5774,7.592,7.5774,7.592,129527,0
2007-05-18,7.592,7.592,7.5696,7.5696,133414,0
2007-05-21,7.5696,7.592,7.5472,7.5696,254363,0
2007-05-22,7.5696,7.5696,7.5472,7.5472,326770,0
2007-05-23,7.5472,7.5621,7.5103,7.5103,225669,0
2007-05-24,7.5326,7.54,7.4945,7.5103,168541,0
2007-05-25,7.5175,7.5249,7.4879,7.5175,124703,0
2007-05-29,7.5326,7.5621,7.5026,7.5175,282380,0
2007-05-30,7.5175,7.5621,7.5175,7.5621,147499,0
2007-05-31,7.5621,7.5696,7.5103,7.5175,357474,0
2007-06-01,7.5326,7.5843,7.5103,7.5326,258113,0
2007-06-04,7.5175,7.5472,7.5175,7.5175,193219,0
2007-06-05,7.5249,7.5326,7.5026,7.5103,216956,0
2007-06-06,7.5103,7.5326,7.5026,7.5026,229022,0
2007-06-07,7.4501,7.4805,7.3385,7.3385,483792,0
2007-06-08,7.2938,7.376,7.2938,7.3233,248869,0
2007-06-11,7.301,7.3463,7.2938,7.301,200461,0
2007-06-12,7.2715,7.2938,7.1894,7.2266,283196,0
2007-06-13,7.1743,7.2564,7.1743,7.2118,258113,0
2007-06-14,7.1965,7.2715,7.1816,7.2266,297940,0
2007-06-15,7.2118,7.3087,7.2118,7.301,176461,0
2007-06-18,7.301,7.301,7.2564,7.2865,193490,0
2007-06-19,7.2564,7.3087,7.2564,7.2865,198582,0
2007-06-20,7.301,7.376,7.2191,7.2191,290163,0
2007-06-21,7.1894,7.2715,7.1894,7.2564,213471,0
2007-06-22,7.2412,7.2493,7.1674,7.1674,291642,0
2007-06-25,7.1674,7.2039,7.1443,7.1519,295394,0
2007-06-26,7.1595,7.1816,7.1297,7.1374,222315,0
2007-06-27,7.1374,7.2039,7.1374,7.1894,222187,0
2007-06-28,7.2118,7.2266,7.1816,7.1894,166941,0
2007-06-29,7.2191,7.2637,7.1894,7.2564,163857,0
2007-07-02,7.279,7.3686,7.279,7.3686,346747,0
2007-07-03,7.3906,7.4208,7.3463,7.3463,239885,0
2007-07-05,7.3385,7.3686,7.2637,7.2637,350780,0
2007-07-06,7.2637,7.301,7.2637,7.2938,125373,0
2007-07-09,7.2938,7.4056,7.279,7.3686,207703,0
2007-07-10,7.3233,7.4208,7.3233,7.3463,244043,0
2007-07-11,7.301,7.3686,7.2938,7.2938,189594,0
2007-07-12,7.1894,7.3161,7.1894,7.2343,363240,0
2007-07-13,7.2266,7.2637,7.1595,7.1743,262943,0
2007-07-16,7.1894,7.2343,7.1743,7.2266,276753,0
2007-07-17,7.2191,7.2191,7.1595,7.1894,286678,0
2007-07-18,7.2118,7.2118,7.1519,7.1519,232781,0
2007-07-19,7.1595,7.2118,7.1374,7.1965,246859,0
2007-07-20,7.1965,7.2637,7.1894,7.2118,189195,0
2007-07-23,7.2412,7.2493,7.2118,7.2266,145485,0
2007-07-24,7.2118,7.2564,7.2118,7.2493,201933,0
2007-07-25,7.2412,7.2564,7.2266,7.2412,179678,0
2007-07-26,7.2343,7.2493,7.0252,7.1374,495186,0
2007-07-27,7.1443,7.2564,7.1374,7.1894,228354,0
2007-07-30,7.2191,7.2564,7.1816,7.2191,282115,0
2007-07-31,7.2266,7.2343,7.1519,7.2266,293787,0
2007-08-01,7.2343,7.2938,7.1816,7.2637,495589,0
2007-08-02,7.2637,7.2715,7.1894,7.2564,147900,0
2007-08-03,7.2412,7.3385,7.2412,7.3385,174447,0
2007-08-06,7.3312,7.3385,7.2412,7.2412,237199,0
2007-08-07,7.2343,7.2938,7.2266,7.2493,152056,0
2007-08-08,7.2343,7.2493,7.1674,7.1674,231968,0
2007-08-09,7.1519,7.2266,7.1443,7.1443,186596,0
2007-08-10,7.1374,7.1674,7.0474,7.1595,251821,0
2007-08-13,7.1743,7.1743,7.07,7.0847,261602,0
2007-08-14,7.0552,7.1147,7.033,7.07,277025,0
2007-08-15,7.0777,7.0777,6.9208,7.0032,329856,0
2007-08-16,6.8691,6.9953,6.8238,6.928,552309,0
2007-08-17,7.0032,7.1147,7.0032,7.0923,361907,0
2007-08-20,7.0923,7.1965,7.0552,7.1519,259865,0
2007-08-21,7.1674,7.2637,7.1674,7.2412,224327,0
2007-08-22,7.2637,7.3984,7.2637,7.3605,305987,0
2007-08-23,7.3532,7.4208,7.3385,7.3829,206899,0
2007-08-24,7.376,7.4056,7.3233,7.3385,302769,0
2007-08-27,7.3385,7.376,7.3385,7.3385,235059,0
2007-08-28,7.3385,7.3906,7.3385,7.376,243772,0
2007-08-29,7.376,7.3906,7.2938,7.3686,338036,0
2007-08-30,7.3385,7.3829,7.3312,7.3829,140122,0
2007-08-31,7.4056,7.4356,7.3906,7.4056,125636,0
2007-09-04,7.4653,7.4653,7.3385,7.3984,421306,0
2007-09-05,7.376,7.4127,7.3532,7.3605,318732,0
2007-09-06,7.3385,7.3385,7.2715,7.3087,359894,0
2007-09-07,7.2865,7.3829,7.2865,7.3686,290299,0
2007-09-10,7.3532,7.428,7.3532,7.4208,246586,0
2007-09-11,7.3906,7.4653,7.3906,7.4056,274205,0
2007-09-12,7.3829,7.4127,7.3463,7.4127,267383,0
2007-09-13,7.4127,7.4127,7.2191,7.2266,529373,0
2007-09-14,7.2343,7.2564,7.1743,7.2118,364859,0
2007-09-17,7.2118,7.2266,7.0923,7.1443,410446,0
2007-09-18,7.1223,7.1816,7.0406,7.1223,1030769,0
2007-09-19,7.0847,7.1223,7.0252,7.0629,423315,0
2007-09-20,7.0777,7.1003,7.0032,7.0552,267905,0
2007-09-21,7.0406,7.0923,7.0406,7.07,265092,0
2007-09-24,7.0629,7.1003,7.0252,7.0777,340042,0
2007-09-25,7.0777,7.1297,7.07,7.0923,373704,0
2007-09-26,7.0923,7.1595,7.0847,7.1297,287485,0
2007-09-27,6.7569,7.1519,6.7347,7.1374,162514,0
2007-09-28,7.1443,7.1595,7.1223,7.1374,174850,0
2007-10-01,7.1595,7.1595,7.1223,7.1223,348897,0
2007-10-02,7.1297,7.1674,7.1297,7.1595,273134,0
2007-10-03,7.1595,7.1894,7.1374,7.1443,273812,0
2007-10-04,7.1443,7.1743,7.1443,7.1519,190806,0
2007-10-05,7.1443,7.1674,7.1147,7.1519,337226,0
2007-10-08,7.1374,7.1443,7.1073,7.1073,820349,0
2007-10-09,7.1297,7.1374,7.0847,7.0923,280644,0
2007-10-10,7.07,7.1147,7.0629,7.1147,267641,0
2007-10-11,7.1003,7.1147,7.0406,7.1073,399716,0
2007-10-12,7.1147,7.1374,7.1003,7.1073,323155,0
2007-10-15,7.1073,7.1443,7.0777,7.1223,273673,0
2007-10-16,7.1073,7.1374,7.07,7.0777,205156,0
2007-10-17,7.0777,7.1674,7.0629,7.1443,336560,0
2007-10-18,7.1223,7.1894,7.1223,7.1595,232235,0
2007-10-19,7.1443,7.1743,7.1147,7.1374,224191,0
2007-10-22,7.1595,7.2343,7.1443,7.1894,293923,0
2007-10-23,7.1965,7.2266,7.1595,7.1894,211189,0
2007-10-24,7.2039,7.2039,7.0105,7.0181,877203,0
2007-10-25,7.0032,7.0252,6.8164,6.8388,1440236,0
2007-10-26,6.8463,6.8758,6.8016,6.8314,1866902,0
2007-10-29,6.8388,6.9953,6.8388,6.9503,547605,0
2007-10-30,6.9806,6.9953,6.936,6.9503,418219,0
2007-10-31,6.9656,7.0474,6.9503,7.033,285470,0
2007-11-01,7.0474,7.0552,6.988,7.0474,319667,0
2007-11-02,7.0181,7.0406,6.8091,6.8164,1125853,0
2007-11-05,6.8164,6.8691,6.8164,6.8612,868550,0
2007-11-06,6.8535,6.9135,6.8463,6.8691,368337,0
2007-11-07,6.8314,6.9135,6.8314,6.8912,336423,0
2007-11-08,6.9058,6.9135,6.8388,6.9058,303838,0
2007-11-09,6.8535,6.8985,6.8238,6.8314,362708,0
2007-11-12,6.8314,6.8836,6.8314,6.8612,255839,0
2007-11-13,6.8836,6.9135,6.8016,6.8535,450666,0
2007-11-14,6.8238,6.8691,6.8238,6.8388,461258,0
2007-11-15,6.8758,6.8836,6.8164,6.8691,331729,0
2007-11-16,6.8758,6.9433,6.8535,6.9135,253287,0
2007-11-19,6.8912,6.9583,6.8912,6.936,319927,0
2007-11-20,6.9058,7.0847,6.8985,7.0777,422780,0
2007-11-21,7.0629,7.1743,7.0474,7.1519,449726,0
2007-11-23,7.1297,7.1443,7.1073,7.1374,67848,0
2007-11-26,7.0847,7.1374,7.0552,7.0552,334548,0
2007-11-27,7.033,7.0777,6.988,7.0181,315512,0
2007-11-28,7.0181,7.07,6.9953,7.0474,423042,0
2007-11-29,7.1147,7.1147,7.0406,7.07,248465,0
2007-11-30,7.0923,7.1073,7.0406,7.0847,347421,0
2007-12-03,7.1073,7.1147,7.0252,7.07,344738,0
2007-12-04,7.0406,7.1147,7.0406,7.1147,341590,0
2007-12-05,7.1147,7.1223,7.0552,7.0777,289497,0
2007-12-06,7.1003,7.1147,7.07,7.1003,235452,0
2007-12-07,7.1003,7.1147,7.0777,7.0847,404270,0
2007-12-10,7.0777,7.1003,7.0406,7.0629,314975,0
2007-12-11,7.0474,7.1073,7.0474,7.0552,321947,0
2007-12-12,7.0777,7.0847,6.9503,6.9656,546543,0
2007-12-13,6.9656,7.0252,6.8912,6.9058,512749,0
2007-12-14,6.8985,6.936,6.8535,6.8836,290438,0
2007-12-17,6.8758,6.9135,6.8535,6.8612,474142,0
2007-12-18,6.8691,6.8985,6.8535,6.8758,396934,0
2007-12-19,6.8758,6.9583,6.8535,6.8758,698595,0
2007-12-20,6.8691,6.9058,6.8091,6.8463,712144,0
2007-12-21,6.8691,6.8758,6.8016,6.8388,880906,0
2007-12-24,6.8388,6.8758,6.8091,6.8758,496795,0
2007-12-26,6.8535,6.8985,6.8388,6.8758,502020,0
2007-12-27,6.8535,6.8758,6.8238,6.8238,954834,0
2007-12-28,6.8535,6.8912,6.8463,6.8758,569071,0
2007-12-31,6.9058,6.936,6.8758,6.928,873992,0
2008-01-02,6.9503,6.9953,6.928,6.936,536275,0
2008-01-03,6.9503,7.1297,6.928,7.0923,464365,0
2008-01-04,7.1297,7.1743,7.1073,7.1743,324090,0
2008-01-07,7.1743,7.2412,7.1674,7.2412,492816,0
2008-01-08,7.2266,7.2564,7.1894,7.2343,316485,0
2008-01-09,7.2412,7.279,7.2191,7.2715,272479,0
2008-01-10,7.2493,7.3161,7.2266,7.2715,302901,0
2008-01-11,7.2637,7.279,7.2343,7.2637,291986,0
2008-01-14,7.2493,7.3161,7.2266,7.3087,191749,0
2008-01-15,7.3385,7.3385,7.2715,7.3233,319817,0
2008-01-16,7.3087,7.3463,7.279,7.3463,323378,0
2008-01-17,7.3385,7.3532,7.2412,7.2715,411502,0
2008-01-18,7.279,7.2938,7.0406,7.0406,512343,0
2008-01-22,6.928,7.1674,6.928,7.1073,419588,0
2008-01-23,7.0777,7.2493,7.07,7.2343,292177,0
2008-01-24,7.2637,7.3161,7.2343,7.2938,250534,0
2008-01-25,7.2938,7.2938,7.2118,7.2493,261738,0
2008-01-28,7.301,7.301,7.1894,7.2343,379729,0
2008-01-29,7.1965,7.2715,7.1965,7.2493,364317,0
2008-01-30,7.2637,7.3087,7.2564,7.2715,350624,0
2008-01-31,7.2865,7.3385,7.2715,7.3161,371878,0
2008-02-01,7.3532,7.3532,7.301,7.3532,403294,0
2008-02-04,7.3532,7.3906,7.3233,7.3686,445009,0
2008-02-05,7.3906,7.3906,7.3312,7.3385,362396,0
2008-02-06,7.376,7.3829,7.3312,7.3312,541983,0
2008-02-07,7.3312,7.3605,7.2938,7.2938,270703,0
2008-02-08,7.2938,7.3385,7.2938,7.3087,204003,0
2008-02-11,7.3233,7.3829,7.3161,7.3686,271259,0
2008-02-12,7.3686,7.4208,7.3686,7.376,381821,0
2008-02-13,7.3463,7.3686,7.2412,7.2412,406640,0
2008-02-14,7.2266,7.2266,7.0474,7.1519,738367,0
2008-02-15,7.0552,7.2039,6.9729,7.1743,756876,0
2008-02-19,7.1595,7.3312,7.1595,7.3233,456300,0
2008-02-20,7.3233,7.3233,7.2118,7.2412,356540,0
2008-02-21,7.2191,7.2493,7.1743,7.2039,437577,0
2008-02-22,7.2191,7.2343,7.1816,7.2039,265138,0
2008-02-25,7.2118,7.2715,7.2118,7.2493,331280,0
2008-02-26,7.2493,7.2493,7.2191,7.2412,268386,0
2008-02-27,7.2412,7.2715,7.2039,7.2266,252605,0
2008-02-28,7.2039,7.2039,7.0777,7.0777,299548,0
2008-02-29,7.0406,7.07,7.0105,7.0252,535316,0
2008-03-03,7.07,7.1743,7.0181,7.1443,607894,0
2008-03-04,7.1674,7.2039,7.1147,7.1519,334406,0
2008-03-05,7.1816,7.279,7.1519,7.1894,430570,0
2008-03-06,7.2039,7.2412,7.1965,7.2118,267521,0
2008-03-07,7.2118,7.301,7.1965,7.2715,419127,0
2008-03-10,7.2343,7.2938,7.2343,7.2637,412377,0
2008-03-11,7.2266,7.3385,7.2118,7.2637,440615,0
2008-03-12,7.2266,7.2715,7.2118,7.2118,267305,0
2008-03-13,7.2191,7.2637,7.1443,7.2266,296171,0
2008-03-14,7.2343,7.2412,7.1743,7.2118,229232,0
2008-03-17,7.2118,7.3984,7.1674,7.2266,352556,0
2008-03-18,7.2715,7.3161,7.2118,7.2493,307188,0
2008-03-19,7.2637,7.3233,7.1965,7.2039,318986,0
2008-03-20,7.2637,7.2715,7.1374,7.2118,233827,0
2008-03-24,7.2564,7.301,7.1965,7.301,308932,0
2008-03-25,7.301,7.301,7.1965,7.2493,416976,0
2008-03-26,7.279,7.2865,7.2191,7.2412,332400,0
2008-03-27,7.2637,7.2865,7.2493,7.2637,288774,0
2008-03-28,7.2493,7.2938,7.2412,7.2938,245111,0
2008-03-31,7.279,7.3463,7.2715,7.3312,325728,0
2008-04-01,7.3605,7.3906,7.3385,7.3686,371555,0
2008-04-02,7.3686,7.3829,7.3233,7.3686,202033,0
2008-04-03,7.3463,7.376,7.3087,7.3312,220841,0
2008-04-04,7.3686,7.3906,7.3161,7.3233,233059,0
2008-04-07,7.376,7.3906,7.3312,7.3605,207297,0
2008-04-08,7.3686,7.3906,7.3087,7.3385,268314,0
2008-04-09,7.3532,7.4127,7.301,7.301,359408,0
2008-04-10,7.3686,7.4208,7.3233,7.4127,393136,0
2008-04-11,7.3984,7.3984,7.3233,7.3233,194686,0
2008-04-14,7.3605,7.3906,7.3233,7.3605,261583,0
2008-04-15,7.3463,7.3829,7.279,7.376,345431,0
2008-04-16,7.376,7.428,7.3385,7.428,271351,0
2008-04-17,7.3984,7.4127,7.3829,7.3984,181816,0
2008-04-18,7.4056,7.4208,7.3463,7.4127,301329,0
2008-04-21,7.4208,7.4356,7.3984,7.4356,279503,0
2008-04-22,7.4208,7.4356,7.3984,7.4356,272004,0
2008-04-23,7.4208,7.4583,7.4127,7.4356,264533,0
2008-04-24,7.4653,7.4653,7.3906,7.4356,281873,0
2008-04-25,7.4127,7.428,7.3984,7.4127,149747,0
2008-04-28,7.301,7.428,7.301,7.3984,386703,0
2008-04-29,7.3906,7.4208,7.3906,7.4208,283461,0
2008-04-30,7.4208,7.4429,7.3829,7.4208,301719,0
2008-05-01,7.4356,7.4653,7.3984,7.4653,186113,0
2008-05-02,7.4653,7.5103,7.4356,7.4356,271743,0
2008-05-05,7.4653,7.4653,7.4056,7.428,196986,0
2008-05-06,7.428,7.4583,7.4056,7.4583,245773,0
2008-05-07,7.4356,7.4653,7.3605,7.4056,262640,0
2008-05-08,7.4356,7.5103,7.3984,7.4879,398477,0
2008-05-09,7.4879,7.5994,7.4805,7.592,350576,0
2008-05-12,7.5994,7.6219,7.555,7.5696,367598,0
2008-05-13,7.54,7.5696,7.4805,7.4805,248591,0
2008-05-14,7.4945,7.5774,7.4725,7.5621,243006,0
2008-05-15,7.5326,7.6073,7.5026,7.5843,221956,0
2008-05-16,7.5249,7.6219,7.5249,7.592,456887,0
2008-05-19,7.555,7.6219,7.5472,7.6219,274170,0
2008-05-20,7.5774,7.6141,7.54,7.5994,394501,0
2008-05-21,7.592,7.592,7.5326,7.5621,247785,0
2008-05-22,7.555,7.5994,7.555,7.5774,220772,0
2008-05-23,7.555,7.5843,7.5175,7.5326,160939,0
2008-05-27,7.5621,7.5774,7.5103,7.5621,183972,0
2008-05-28,7.5843,7.6073,7.5175,7.5175,292542,0
2008-05-29,7.5472,7.555,7.5026,7.5103,199493,0
2008-05-30,7.5103,7.5103,7.4501,7.4725,203480,0
2008-06-02,7.4805,7.4879,7.4501,7.4805,159596,0
2008-06-03,7.4805,7.5326,7.4501,7.4501,337940,0
2008-06-04,7.4501,7.4725,7.4127,7.4356,179334,0
2008-06-05,7.428,7.5175,7.3984,7.5175,284275,0
2008-06-06,7.4945,7.5103,7.4501,7.4725,221738,0
2008-06-09,7.4653,7.5774,7.4653,7.555,282166,0
2008-06-10,7.5472,7.5472,7.428,7.4805,244926,0
2008-06-11,7.4356,7.5026,7.3984,7.4429,216337,0
2008-06-12,7.4653,7.4725,7.3829,7.4429,278557,0
2008-06-13,7.3829,7.4056,7.3532,7.3532,213706,0
2008-06-16,7.3829,7.3984,7.3161,7.3161,335097,0
2008-06-17,7.3161,7.3233,7.2493,7.279,242033,0
2008-06-18,7.279,7.2865,7.1965,7.2266,216534,0
2008-06-19,7.1965,7.2266,7.1743,7.2039,195595,0
2008-06-20,7.1965,7.2039,7.0777,7.1073,233759,0
2008-06-23,7.1147,7.1443,7.0847,7.1374,210392,0
2008-06-24,7.1674,7.1674,7.0847,7.0847,246079,0
2008-06-25,7.0923,7.2564,7.0923,7.1003,310059,0
2008-06-26,7.1743,7.1894,7.1223,7.1743,301965,0
2008-06-27,7.1519,7.1965,7.0923,7.1073,260921,0
2008-06-30,7.1743,7.2118,7.1073,7.1595,242495,0
2008-07-01,7.2118,7.2118,7.0847,7.1147,281827,0
2008-07-02,7.1674,7.2493,7.1297,7.2493,219224,0
2008-07-03,7.1816,7.2343,7.1073,7.1443,269808,0
2008-07-07,7.1374,7.1894,7.1147,7.1743,163977,0
2008-07-08,7.1743,7.2715,7.1297,7.2637,304677,0
2008-07-09,7.3087,7.3463,7.2564,7.3312,226850,0
2008-07-10,7.3233,7.3984,7.279,7.3385,347041,0
2008-07-11,7.3087,7.3233,7.1894,7.1894,197467,0
2008-07-14,7.2715,7.2715,7.1297,7.1374,283321,0
2008-07-15,7.2039,7.2039,7.1297,7.1894,258640,0
2008-07-16,7.1894,7.2564,7.1374,7.2118,167489,0
2008-07-17,7.1674,7.3233,7.1595,7.3161,243827,0
2008-07-18,7.3532,7.3605,7.2493,7.2637,141826,0
2008-07-21,7.2118,7.2412,7.1674,7.1894,289925,0
2008-07-22,7.2564,7.2564,7.1595,7.2266,200893,0
2008-07-23,7.2343,7.2637,7.1519,7.1595,234820,0
2008-07-24,7.1816,7.2039,7.1443,7.1965,258940,0
2008-07-25,7.1743,7.1965,7.1443,7.1674,125734,0
2008-07-28,7.1816,7.2266,7.1674,7.2039,212067,0
2008-07-29,7.2715,7.2938,7.2039,7.2865,194019,0
2008-07-30,7.2637,7.3532,7.2637,7.3532,252653,0
2008-07-31,7.3463,7.3829,7.279,7.3087,256547,0
2008-08-01,7.3605,7.376,7.2715,7.279,166494,0
2008-08-04,7.2637,7.3385,7.2564,7.3233,201415,0
2008-08-05,7.3087,7.3906,7.279,7.3463,251993,0
2008-08-06,7.3906,7.4056,7.3161,7.3829,238326,0
2008-08-07,7.376,7.4127,7.3087,7.3087,323494,0
2008-08-08,7.2938,7.3984,7.2938,7.376,109650,0
2008-08-11,7.4208,7.428,7.2715,7.3087,211889,0
2008-08-12,7.3087,7.3686,7.2715,7.3087,193687,0
2008-08-13,7.2412,7.3161,7.2412,7.2938,189373,0
2008-08-14,7.2865,7.3605,7.279,7.3385,110713,0
2008-08-15,7.3463,7.3463,7.2715,7.3087,214745,0
2008-08-18,7.301,7.3385,7.2865,7.3233,144634,0
2008-08-19,7.2637,7.301,7.2493,7.2493,168135,0
2008-08-20,7.279,7.2865,7.1965,7.1965,282752,0
2008-08-21,7.2266,7.2343,7.1595,7.1595,207678,0
2008-08-22,7.1674,7.1816,7.1297,7.1297,263974,0
2008-08-25,7.1297,7.1894,7.1297,7.1595,270516,0
2008-08-26,7.1674,7.2493,7.1374,7.2493,299918,0
2008-08-27,7.2039,7.2412,7.1965,7.2412,225537,0
2008-08-28,7.2493,7.2637,7.2266,7.2493,149274,0
2008-08-29,7.2715,7.2715,7.2118,7.2118,108441,0
2008-09-02,7.2715,7.2715,7.2191,7.2412,165157,0
2008-09-03,7.2493,7.2637,7.2266,7.2493,180317,0
2008-09-04,7.2343,7.2938,7.2343,7.2865,282038,0
2008-09-05,7.2715,7.301,7.2266,7.301,257440,0
2008-09-08,7.2865,7.3906,7.279,7.3906,273468,0
2008-09-09,7.3312,7.3984,7.3233,7.3984,166111,0
2008-09-10,7.3906,7.3984,7.3312,7.3829,197633,0
2008-09-11,7.3829,7.3829,7.2564,7.2715,277133,0
2008-09-12,7.3385,7.3385,7.2493,7.2715,240197,0
2008-09-15,7.2412,7.279,7.1816,7.1816,247202,0
2008-09-16,7.1374,7.1674,7.0252,7.1073,382941,0
2008-09-17,7.0474,7.0847,6.9729,7.0181,439690,0
2008-09-18,6.9806,7.033,6.7791,6.8016,668556,0
2008-09-19,7.0181,7.0847,6.9135,7.0777,499662,0
2008-09-22,6.9953,7.1073,6.8016,6.9433,439758,0
2008-09-23,6.9433,7.033,6.8758,7.0105,385390,0
2008-09-24,7.0777,7.1223,6.928,6.9729,344233,0
2008-09-25,6.9729,7.1003,6.9729,7.1003,296104,0
2008-09-26,7.0629,7.1965,6.8388,6.8388,504396,0
2008-09-29,6.8535,6.9135,6.8388,6.8985,407285,0
2008-09-30,6.8836,7.0474,6.8388,6.9953,295951,0
2008-10-01,6.988,7.0252,6.8758,6.9058,375675,0
2008-10-02,6.8836,6.9503,6.8164,6.8388,426719,0
2008-10-03,6.8463,6.9058,6.7718,6.7718,345054,0
2008-10-06,6.928,6.928,5.9587,6.2865,886132,0
2008-10-07,6.3919,6.5478,6.1302,6.1828,652494,0
2008-10-08,6.0557,6.2793,5.713,6.242,1174909,0
2008-10-09,6.3245,6.5776,5.9289,6.0557,635780,0
2008-10-10,5.3925,6.0932,5.2801,6.0932,1136372,0
2008-10-13,5.9664,6.6898,5.9664,6.5551,955793,0
2008-10-14,6.5776,6.8016,6.4288,6.4731,445193,0
2008-10-15,6.3021,6.4136,6.0631,6.175,489564,0
2008-10-16,6.1079,6.3919,6.0557,6.1302,465719,0
2008-10-17,6.1302,6.5031,6.0332,6.4288,417849,0
2008-10-20,6.4435,6.6966,6.4357,6.6898,466020,0
2008-10-21,6.5409,6.6605,6.5256,6.6223,290554,0
2008-10-22,6.5929,6.6151,6.3462,6.3919,319793,0
2008-10-23,6.3919,6.6745,6.3919,6.4885,247903,0
2008-10-24,6.3919,6.6375,6.3165,6.5707,278808,0
2008-10-27,6.4885,6.6075,6.4731,6.5031,251241,0
2008-10-28,6.5031,6.5776,6.4658,6.5776,211570,0
2008-10-29,6.6075,6.6522,6.5181,6.5776,394130,0
2008-10-30,6.4357,6.5331,6.3764,6.4136,462313,0
2008-10-31,6.4885,6.5629,6.399,6.4288,391876,0
2008-11-03,6.5929,6.5929,6.4062,6.5031,347585,0
2008-11-04,6.5107,6.6821,6.5107,6.6075,403511,0
2008-11-05,6.5929,6.7639,6.585,6.6821,332297,0
2008-11-06,6.7266,6.7943,6.6966,6.7791,236113,0
2008-11-07,6.7194,6.928,6.6966,6.7416,373130,0
2008-11-10,6.6966,6.7266,6.4658,6.5478,988904,0
2008-11-11,6.6151,6.6151,6.1828,6.3689,848013,0
2008-11-12,6.2945,6.3764,6.1528,6.175,776902,0
2008-11-13,6.1676,6.2865,6.1676,6.2644,503578,0
2008-11-14,6.3092,6.4214,6.2275,6.4062,430363,0
2008-11-17,6.3165,6.4731,6.2275,6.3545,584065,0
2008-11-18,6.3092,6.3462,6.1828,6.2047,375530,0
2008-11-19,6.2047,6.2722,6.1676,6.175,410514,0
2008-11-20,6.1454,6.1676,5.8395,5.9066,747362,0
2008-11-21,5.9361,6.0482,5.8767,6.0185,683191,0
2008-11-24,6.0332,6.4214,6.0332,6.1302,689666,0
2008-11-25,6.1302,6.4214,6.1302,6.3165,319905,0
2008-11-26,6.2567,6.3764,6.1528,6.2567,513310,0
2008-11-28,6.2865,6.3021,6.1676,6.2196,181010,0
2008-12-01,6.3021,6.3245,6.1974,6.242,273301,0
2008-12-02,6.2348,6.3838,6.1604,6.2567,356282,0
2008-12-03,6.2865,6.3165,6.086,6.175,510770,0
2008-12-04,6.1302,6.3092,6.1302,6.2865,426921,0
2008-12-05,6.3092,6.3619,6.2128,6.2644,588894,0
2008-12-08,6.2644,6.3462,6.2196,6.2501,428622,0
2008-12-09,6.242,6.2793,6.086,6.2047,615963,0
2008-12-10,6.1676,6.242,6.0999,6.19,389971,0
2008-12-11,6.1528,6.2047,5.9144,5.981,551174,0
2008-12-12,5.9144,5.9441,5.6157,5.8767,767385,0
2008-12-15,6.0108,6.0557,5.8018,5.974,603952,0
2008-12-16,5.9144,6.0482,5.817,6.0482,627019,0
2008-12-17,6.0631,6.2945,6.0332,6.2945,663427,0
2008-12-18,6.2196,6.5707,6.1974,6.5256,614395,0
2008-12-19,6.5409,6.5478,6.4586,6.5107,575212,0
2008-12-22,6.4885,6.585,6.4658,6.5478,433909,0
2008-12-23,6.6075,6.6151,6.4955,6.5707,464665,0
2008-12-24,6.5776,6.5776,6.4435,6.4955,262776,0
2008-12-26,6.6006,6.6745,6.3919,6.4214,431744,0
2008-12-29,6.4288,6.5031,6.3245,6.4214,439150,0
2008-12-30,6.4511,6.5929,6.2865,6.3462,628528,0
2008-12-31,6.3764,6.4658,6.3245,6.399,620707,0
2009-01-02,6.3838,7.0105,6.3838,6.7639,320702,0
2009-01-05,6.6966,6.9135,6.6966,6.8091,387543,0
2009-01-06,6.9135,6.9433,6.7791,6.9208,356229,0
2009-01-07,6.928,6.9433,6.8016,6.8388,403777,0
2009-01-08,6.8758,6.988,6.8388,6.9806,350342,0
2009-01-09,6.9729,7.0629,6.928,7.0105,349321,0
2009-01-12,7.0252,7.1297,6.9503,7.07,404648,0
2009-01-13,7.0923,7.2266,6.9135,7.0032,343743,0
2009-01-14,7.0252,7.0252,6.7569,6.8388,383758,0
2009-01-15,6.8388,6.988,6.7718,6.9656,297402,0
2009-01-16,7.0105,7.0777,6.9583,6.9806,269144,0
2009-01-20,7.0474,7.1816,6.8016,6.8912,437968,0
2009-01-21,6.9503,6.9583,6.7863,6.8985,305561,0
2009-01-22,6.9433,6.9729,6.8388,6.8758,212810,0
2009-01-23,6.8314,7.0032,6.7791,6.988,279525,0
2009-01-26,6.9135,7.0181,6.8388,6.8985,366379,0
2009-01-27,6.8758,6.9503,6.8314,6.8535,365909,0
2009-01-28,6.936,7.0105,6.8836,6.9503,401264,0
2009-01-29,6.9953,7.0032,6.9058,6.9135,281487,0
2009-01-30,6.9503,7.1743,6.9503,7.0252,725374,0
2009-02-02,7.1297,7.1297,6.928,6.9503,328170,0
2009-02-03,6.988,7.0406,6.9503,6.988,200693,0
2009-02-04,7.0474,7.0474,6.9583,6.988,266797,0
2009-02-05,7.0252,7.1223,6.9656,7.0552,305404,0
2009-02-06,7.033,7.0629,6.9806,7.033,266624,0
2009-02-09,7.0252,7.0847,6.9583,7.0847,238730,0
2009-02-10,7.0777,7.1147,6.936,6.9433,342886,0
2009-02-11,6.936,7.0406,6.9058,6.928,290880,0
2009-02-12,6.936,6.9503,6.8836,6.8985,257159,0
2009-02-13,6.9208,6.988,6.8985,6.9208,291958,0
2009-02-17,6.8836,6.9503,6.8016,6.8388,342764,0
2009-02-18,6.8912,6.9208,6.8388,6.8758,295177,0
2009-02-19,6.9058,6.928,6.6898,6.7347,457422,0
2009-02-20,6.6898,6.6966,6.3919,6.4214,639079,0
2009-02-23,6.4955,6.6821,6.4811,6.5551,469809,0
2009-02-24,6.4955,6.6304,6.4885,6.5629,455108,0
2009-02-25,6.5629,6.7416,6.5031,6.6151,315785,0
2009-02-26,6.6375,6.7347,6.5551,6.7047,268079,0
2009-02-27,6.6898,6.8463,6.6223,6.7569,338072,0
2009-03-02,6.8238,6.8612,6.5409,6.8238,433052,0
2009-03-03,6.6006,6.8164,6.5478,6.5776,483053,0
2009-03-04,6.5776,6.6522,6.5256,6.5929,376748,0
2009-03-05,6.5776,6.6223,6.5031,6.5181,243751,0
2009-03-06,6.5181,6.6075,6.5031,6.5409,287358,0
2009-03-09,6.5181,6.6075,6.5031,6.5107,230854,0
2009-03-10,6.5707,6.6745,6.5256,6.6304,293737,0
2009-03-11,6.6674,6.7639,6.585,6.7122,237937,0
2009-03-12,6.6898,6.7943,6.6223,6.6745,318339,0
2009-03-13,6.6821,6.7863,6.6151,6.7639,239281,0
2009-03-16,6.7266,6.7347,6.6151,6.6605,225770,0
2009-03-17,6.6966,6.6966,6.5707,6.6151,248221,0
2009-03-18,6.585,6.6898,6.585,6.6223,310251,0
2009-03-19,6.6674,6.6898,6.5551,6.6375,233301,0
2009-03-20,6.6375,6.6605,6.5776,6.5929,261422,0
2009-03-23,6.6223,6.6898,6.6075,6.6151,331418,0
2009-03-24,6.6075,6.7266,6.5929,6.7122,326819,0
2009-03-25,6.7194,6.7416,6.5776,6.645,325338,0
2009-03-26,6.645,6.6821,6.5707,6.6674,423041,0
2009-03-27,6.6745,6.7122,6.6075,6.6304,408910,0
2009-03-30,6.5776,6.6375,6.5629,6.5776,299709,0
2009-03-31,6.6075,6.6375,6.5776,6.6075,317883,0
2009-04-01,6.645,6.6674,6.5929,6.6375,375242,0
2009-04-02,6.6522,6.7718,6.6375,6.7718,380325,0
2009-04-03,6.6966,6.7493,6.6898,6.7122,385225,0
2009-04-06,6.7266,6.7639,6.7047,6.7639,239101,0
2009-04-07,6.8164,6.8912,6.7718,6.8091,514840,0
2009-04-08,6.8091,6.8091,6.7416,6.8016,286054,0
2009-04-09,6.8016,6.9058,6.7416,6.8758,363304,0
2009-04-13,6.8388,6.8463,6.7493,6.7718,375468,0
2009-04-14,6.7718,6.8091,6.7266,6.7347,315654,0
2009-04-15,6.7347,6.7493,6.6898,6.6898,393269,0
2009-04-16,6.7266,6.7569,6.6966,6.7493,333879,0
2009-04-17,6.7569,6.8164,6.7347,6.7416,276303,0
2009-04-20,6.7569,6.7639,6.6898,6.7047,335479,0
2009-04-21,6.6898,6.8091,6.6898,6.7639,447307,0
2009-04-22,6.7347,6.8985,6.7194,6.8985,426795,0
2009-04-23,6.8612,6.9656,6.8612,6.8836,341725,0
2009-04-24,6.928,6.9806,6.8758,6.936,282023,0
2009-04-27,6.7493,6.8836,6.7493,6.7791,470886,0
2009-04-28,6.8016,6.8836,6.7639,6.8691,411932,0
2009-04-29,6.8463,6.8691,6.8091,6.8463,311862,0
2009-04-30,6.8388,6.8758,6.8016,6.8164,284386,0
2009-05-01,6.8691,6.8758,6.8238,6.8758,215075,0
2009-05-04,6.8612,6.9058,6.8535,6.8758,390345,0
2009-05-05,6.8758,6.8836,6.8238,6.8388,287174,0
2009-05-06,6.8463,6.8535,6.8016,6.8535,316805,0
2009-05-07,6.8758,6.8912,6.8016,6.8388,333675,0
2009-05-08,6.8463,6.9135,6.8388,6.8985,275649,0
2009-05-11,6.8836,6.8912,6.8463,6.8535,307408,0
2009-05-12,6.8691,7.0252,6.8388,7.0252,362887,0
2009-05-13,6.9433,7.0105,6.8985,6.988,310796,0
2009-05-14,6.9729,6.9806,6.8758,6.9135,319714,0
2009-05-15,6.8985,6.9503,6.8091,6.8836,337855,0
2009-05-18,6.8985,6.936,6.8388,6.928,332720,0
2009-05-19,6.928,6.9433,6.8836,6.8985,258463,0
2009-05-20,6.8758,6.9806,6.8691,6.8912,286579,0
2009-05-21,6.8836,6.9503,6.8612,6.936,331004,0
2009-05-22,6.9433,6.9433,6.8463,6.8758,318837,0
2009-05-26,6.8691,6.9433,6.8535,6.8912,258368,0
2009-05-27,6.9433,6.988,6.9135,6.9503,298337,0
2009-05-28,6.9656,6.9656,6.8758,6.8912,410095,0
2009-05-29,6.9058,6.928,6.8612,6.8985,354961,0
2009-06-01,6.8912,6.9058,6.8463,6.8691,540487,0
2009-06-02,6.8691,6.9058,6.8612,6.9058,277078,0
2009-06-03,6.8612,6.936,6.8612,6.9135,422799,0
2009-06-04,6.8912,6.9503,6.8912,6.9503,242224,0
2009-06-05,6.928,6.9806,6.8836,6.9656,279665,0
2009-06-08,6.9503,6.9656,6.8912,6.9135,335276,0
2009-06-09,6.9208,6.9433,6.8691,6.9135,357666,0
2009-06-10,6.9208,6.9433,6.8314,6.8612,549499,0
2009-06-11,6.8388,6.8388,6.8016,6.8091,380231,0
2009-06-12,6.7863,6.8388,6.7791,6.7943,309114,0
2009-06-15,6.8164,6.8758,6.7791,6.8164,357698,0
2009-06-16,6.7943,6.8612,6.7639,6.7863,425974,0
2009-06-17,6.7863,6.8164,6.7639,6.8164,261064,0
2009-06-18,6.7863,6.8314,6.7791,6.8164,234832,0
2009-06-19,6.8091,6.8836,6.8016,6.8612,287970,0
2009-06-22,6.8091,6.8463,6.7943,6.7943,344466,0
2009-06-23,6.8164,6.8314,6.7718,6.8238,313407,0
2009-06-24,6.8016,6.8314,6.7863,6.8016,306093,0
2009-06-25,6.7943,6.8164,6.7863,6.7943,313375,0
2009-06-26,6.8016,6.8164,6.7943,6.7943,241466,0
2009-06-29,6.8016,6.8164,6.7943,6.8164,288732,0
2009-06-30,6.8164,6.8463,6.8091,6.8091,294946,0
2009-07-01,6.8612,6.9503,6.8238,6.8388,394100,0
2009-07-02,6.8463,6.936,6.8388,6.8535,381492,0
2009-07-06,6.9135,6.9503,6.8758,6.9503,311053,0
2009-07-07,6.936,6.9433,6.8836,6.9135,199024,0
2009-07-08,6.9135,6.9806,6.8691,6.9729,295866,0
2009-07-09,6.9729,7.0032,6.9135,6.9953,386687,0
2009-07-10,6.9583,7.0105,6.928,6.9656,206379,0
2009-07-13,6.9503,6.9806,6.936,6.9656,219414,0
2009-07-14,6.928,6.988,6.9208,6.936,344496,0
2009-07-15,6.9729,6.9806,6.9433,6.9503,250518,0
2009-07-16,6.9656,6.988,6.928,6.9656,300657,0
2009-07-17,6.9656,7.0181,6.9583,7.0105,244137,0
2009-07-20,6.9953,7.0105,6.9503,6.9729,285658,0
2009-07-21,6.9806,6.988,6.9503,6.9729,287082,0
2009-07-22,6.9583,6.9953,6.9503,6.9953,276644,0
2009-07-23,6.988,7.0105,6.9656,6.9953,282509,0
2009-07-24,7.0105,7.0252,6.9656,6.988,367404,0
2009-07-27,7.0105,7.0552,6.9806,7.0552,272380,0
2009-07-28,7.0252,7.0552,6.988,7.0252,261173,0
2009-07-29,7.0406,7.0629,7.0252,7.0474,264486,0
2009-07-30,7.0406,7.0552,7.0252,7.0406,345287,0
2009-07-31,7.0406,7.0552,7.0252,7.0252,223149,0
2009-08-03,7.0629,7.0629,7.033,7.0552,227540,0
2009-08-04,7.0406,7.0923,7.0406,7.0552,447140,0
2009-08-05,7.0629,7.0847,7.033,7.0474,335160,0
2009-08-06,7.0629,7.1147,7.0629,7.0777,254174,0
2009-08-07,7.07,7.1223,7.0552,7.1223,222997,0
2009-08-10,7.0406,7.0629,7.0032,7.0406,351821,0
2009-08-11,7.0406,7.0406,6.9729,7.0181,244183,0
2009-08-12,7.0032,7.0105,6.9583,6.988,308789,0
2009-08-13,6.9729,7.0406,6.936,7.0181,384061,0
2009-08-14,7.0181,7.0181,6.9656,6.9953,237920,0
2009-08-17,6.9806,6.988,6.928,6.9433,254922,0
2009-08-18,6.9208,6.9729,6.9208,6.9729,471453,0
2009-08-19,6.9729,6.9953,6.9583,6.9806,281701,0
2009-08-20,6.9729,7.0552,6.9656,7.0474,406638,0
2009-08-21,7.0629,7.1073,7.0105,7.0105,369994,0
2009-08-24,7.0252,7.1003,7.0181,7.0474,303668,0
2009-08-25,7.0552,7.0923,7.0181,7.07,439464,0
2009-08-26,7.0552,7.1003,7.033,7.0629,350316,0
2009-08-27,7.033,7.0629,7.033,7.0406,425401,0
2009-08-28,7.033,7.0552,7.0252,7.0252,221641,0
2009-08-31,6.9953,7.0105,6.9806,7.0105,351402,0
2009-09-01,7.0252,7.0552,7.0181,7.0552,287907,0
2009-09-02,7.0474,7.1374,7.0474,7.1297,355660,0
2009-09-03,7.1147,7.1297,7.1003,7.1003,343186,0
2009-09-04,7.1003,7.1519,7.0923,7.1223,218626,0
2009-09-08,7.1223,7.1443,7.1147,7.1374,210798,0
2009-09-09,7.1297,7.1894,7.1223,7.1595,274819,0
2009-09-10,7.1743,7.1816,7.1374,7.1595,290978,0
2009-09-11,7.1223,7.1743,7.1073,7.1674,426136,0
2009-09-14,7.1595,7.1674,7.1223,7.1374,328397,0
2009-09-15,7.1374,7.1519,7.1297,7.1297,382671,0
2009-09-16,7.1297,7.2039,7.1147,7.1223,611841,0
2009-09-17,7.1374,7.1443,7.07,7.1003,541588,0
2009-09-18,7.0629,7.1223,7.0629,7.1147,413823,0
2009-09-21,7.1073,7.1894,7.0923,7.1443,373903,0
2009-09-22,7.1743,7.2266,7.1443,7.2118,462690,0
2009-09-23,7.1894,7.2715,7.1743,7.2715,304587,0
2009-09-24,7.2637,7.2715,7.2191,7.2493,273306,0
2009-09-25,7.2412,7.2865,7.2118,7.2865,448992,0
2009-09-28,7.279,7.3829,7.2715,7.376,313168,0
2009-09-29,7.3605,7.3829,7.3161,7.3829,487142,0
2009-09-30,7.3906,7.3984,7.3532,7.3906,302612,0
2009-10-01,7.3906,7.3984,7.2938,7.3463,320774,0
2009-10-02,7.3312,7.3829,7.2865,7.3532,317564,0
2009-10-05,7.3463,7.3984,7.3233,7.3984,330426,0
2009-10-06,7.3906,7.4208,7.3463,7.3463,251987,0
2009-10-07,7.3829,7.4056,7.3532,7.3906,398029,0
2009-10-08,7.3906,7.4356,7.3532,7.376,245684,0
2009-10-09,7.3605,7.376,7.2412,7.2637,335778,0
2009-10-12,7.2564,7.2715,7.1965,7.2343,384936,0
2009-10-13,7.1965,7.2493,7.1743,7.2493,445148,0
2009-10-14,7.2865,7.2865,7.0181,7.07,631028,0
2009-10-15,7.0105,7.07,6.9806,7.07,689254,0
2009-10-16,6.988,7.1073,6.988,7.0847,332270,0
2009-10-19,7.1003,7.2637,7.1003,7.2412,495984,0
2009-10-20,7.301,7.3605,7.2412,7.3605,389654,0
2009-10-21,7.3233,7.3906,7.301,7.3161,307416,0
2009-10-22,7.3906,7.3906,7.2493,7.2865,485783,0
2009-10-23,7.2564,7.3233,7.2266,7.2865,279573,0
2009-10-26,7.3233,7.3605,7.2039,7.3312,351690,0
2009-10-27,7.3161,7.3312,7.2191,7.279,355057,0
2009-10-28,7.2938,7.3233,7.2266,7.2564,304609,0
2009-10-29,7.3161,7.3532,7.2564,7.3233,315440,0
2009-10-30,7.301,7.3984,7.2564,7.3686,289723,0
2009-11-02,7.3829,7.4208,7.3161,7.4127,464373,0
2009-11-03,7.4127,7.4653,7.3984,7.428,400055,0
2009-11-04,7.4583,7.4725,7.3532,7.3829,484693,0
2009-11-05,7.3532,7.428,7.301,7.4208,333718,0
2009-11-06,7.3605,7.428,7.3605,7.4056,254001,0
2009-11-09,7.3829,7.4208,7.3686,7.4056,279327,0
2009-11-10,7.3385,7.4208,7.3385,7.3984,264980,0
2009-11-11,7.4056,7.428,7.3463,7.4056,381560,0
2009-11-12,7.3984,7.4056,7.2564,7.2715,312758,0
2009-11-13,7.2412,7.3161,7.2266,7.2865,301869,0
2009-11-16,7.3532,7.376,7.301,7.3233,287867,0
2009-11-17,7.301,7.3605,7.2865,7.2865,358001,0
2009-11-18,7.3087,7.3087,7.2343,7.2343,406777,0
2009-11-19,7.2266,7.2266,7.1374,7.1519,380407,0
2009-11-20,7.1443,7.1816,7.1297,7.1743,358949,0
2009-11-23,7.1743,7.1894,7.1374,7.1816,333800,0
2009-11-24,7.1743,7.2637,7.1743,7.2564,289834,0
2009-11-25,7.279,7.3233,7.2343,7.301,288704,0
2009-11-27,7.2637,7.301,7.2637,7.301,62891,0
2009-11-30,7.2637,7.3233,7.2412,7.2564,276034,0
2009-12-01,7.3906,7.3906,7.2493,7.2637,403591,0
2009-12-02,7.2637,7.3161,7.2412,7.2938,328005,0
2009-12-03,7.279,7.3686,7.279,7.3385,433491,0
2009-12-04,7.3532,7.3532,7.301,7.3385,346100,0
2009-12-07,7.3087,7.3532,7.2865,7.301,265530,0
2009-12-08,7.2865,7.3605,7.2865,7.3385,324360,0
2009-12-09,7.3463,7.376,7.3312,7.3605,260241,0
2009-12-10,7.376,7.3984,7.3233,7.3605,377239,0
2009-12-11,7.376,7.3984,7.3233,7.3532,215739,0
2009-12-14,7.3605,7.376,7.2865,7.2938,390538,0
2009-12-15,7.3087,7.3087,7.2266,7.2266,394760,0
2009-12-16,7.279,7.3161,7.2493,7.3161,249846,0
2009-12-17,7.2493,7.301,7.2493,7.279,328903,0
2009-12-18,7.2938,7.2938,7.2266,7.2715,358003,0
2009-12-21,7.2637,7.279,7.2266,7.2564,316636,0
2009-12-22,7.2343,7.2564,7.1816,7.1816,358595,0
2009-12-23,7.2266,7.2493,7.1816,7.2039,287162,0
2009-12-24,7.2191,7.2191,7.1816,7.1894,187799,0
2009-12-28,7.2039,7.2564,7.1816,7.2191,326498,0
2009-12-29,7.2118,7.2191,7.1674,7.2191,332026,0
2009-12-30,7.1965,7.2191,7.1743,7.2039,274625,0
2009-12-31,7.2865,7.2865,7.1894,7.2118,194992,0
2010-01-04,7.3233,7.3233,7.2039,7.2191,231353,0
2010-01-05,7.2118,7.2637,7.2039,7.2493,291122,0
2010-01-06,7.2412,7.2564,7.2039,7.2191,422333,0
2010-01-07,7.2191,7.2938,7.2118,7.2938,364440,0
2010-01-08,7.2865,7.3312,7.2715,7.3087,312433,0
2010-01-11,7.2938,7.3087,7.2564,7.2938,347198,0
2010-01-12,7.2637,7.279,7.2266,7.279,396737,0
2010-01-13,7.2343,7.2637,7.1894,7.2493,664181,0
2010-01-14,7.2493,7.2493,7.2191,7.2493,204839,0
2010-01-15,7.2564,7.279,7.2266,7.279,236879,0
2010-01-19,7.2564,7.2865,7.2412,7.2865,364327,0
2010-01-20,7.2637,7.279,7.2493,7.2564,173700,0
2010-01-21,7.2715,7.2715,7.2191,7.2637,363674,0
2010-01-22,7.2493,7.2637,7.2266,7.2493,314371,0
2010-01-25,7.2412,7.2493,7.2191,7.2343,320800,0
2010-01-26,7.2343,7.2493,7.2118,7.2493,410839,0
2010-01-27,7.2412,7.2493,7.2266,7.2343,285042,0
2010-01-28,7.2412,7.2564,7.2266,7.2412,366353,0
2010-01-29,7.2412,7.2493,7.2266,7.2493,221277,0
2010-02-01,7.301,7.301,7.2343,7.2564,377464,0
2010-02-02,7.2564,7.2938,7.2493,7.2938,355067,0
2010-02-03,7.2938,7.3161,7.279,7.3161,262222,0
2010-02-04,7.301,7.3312,7.2637,7.279,323628,0
2010-02-05,7.301,7.3161,7.2564,7.3161,213301,0
2010-02-08,7.3161,7.3463,7.2715,7.3312,214180,0
2010-02-09,7.3161,7.3312,7.2715,7.279,282388,0
2010-02-10,7.2637,7.3087,7.2266,7.3087,240064,0
2010-02-11,7.2865,7.3312,7.2564,7.2938,279009,0
2010-02-12,7.3087,7.3087,7.2637,7.2865,267082,0
2010-02-16,7.2865,7.3233,7.2637,7.301,317179,0
2010-02-17,7.2938,7.3233,7.2637,7.2865,308495,0
2010-02-18,7.2865,7.301,7.2637,7.2865,321576,0
2010-02-19,7.2637,7.2938,7.2343,7.2343,286374,0
2010-02-22,7.2493,7.2637,7.2118,7.2191,414406,0
2010-02-23,7.2412,7.279,7.2191,7.279,305849,0
2010-02-24,7.2493,7.3463,7.2343,7.3463,377336,0
2010-02-25,7.301,7.3686,7.2715,7.2938,238819,0
2010-02-26,7.3087,7.3312,7.279,7.279,318137,0
2010-03-01,7.3233,7.3605,7.301,7.3605,284410,0
2010-03-02,7.3385,7.3686,7.3161,7.3233,288166,0
2010-03-03,7.3385,7.3686,7.2938,7.2938,308444,0
2010-03-04,7.2938,7.3312,7.2938,7.3087,303641,0
2010-03-05,7.301,7.376,7.301,7.3312,339465,0
2010-03-08,7.3463,7.3829,7.3312,7.3312,352892,0
2010-03-09,7.3463,7.3829,7.3233,7.3829,256313,0
2010-03-10,7.3686,7.3984,7.3233,7.3463,266583,0
2010-03-11,7.3233,7.3233,7.2637,7.2865,236603,0
2010-03-12,7.2865,7.3463,7.279,7.3161,207008,0
2010-03-15,7.301,7.3385,7.279,7.2865,258829,0
2010-03-16,7.301,7.3385,7.2865,7.3312,222950,0
2010-03-17,7.3312,7.3605,7.2938,7.3161,360073,0
2010-03-18,7.3161,7.3312,7.279,7.279,468748,0
2010-03-19,7.2865,7.3087,7.2715,7.3087,254841,0
2010-03-22,7.3087,7.3233,7.2938,7.3233,345279,0
2010-03-23,7.3233,7.376,7.3233,7.3385,407579,0
2010-03-24,7.3385,7.3532,7.3233,7.3385,167371,0
2010-03-25,7.3385,7.3463,7.2938,7.2938,211665,0
2010-03-26,7.2938,7.3161,7.2865,7.3087,254565,0
2010-03-29,7.2938,7.3312,7.2938,7.301,217023,0
2010-03-30,7.301,7.3312,7.2865,7.3087,259636,0
2010-03-31,7.301,7.3312,7.2865,7.301,146863,0
2010-04-01,7.3385,7.3385,7.279,7.3233,305338,0
2010-04-05,7.3463,7.3686,7.301,7.3385,247076,0
2010-04-06,7.3087,7.3532,7.2637,7.301,596276,0
2010-04-07,7.3161,7.3605,7.2938,7.3605,303214,0
2010-04-08,7.3605,7.3686,7.3463,7.3686,225691,0
2010-04-09,7.3605,7.3686,7.3385,7.3605,192445,0
2010-04-12,7.3605,7.3605,7.3087,7.3312,319093,0
2010-04-13,7.2938,7.3087,7.2564,7.2637,371837,0
2010-04-14,7.2865,7.2938,7.2637,7.2938,250589,0
2010-04-15,7.2637,7.2938,7.2637,7.279,261700,0
2010-04-16,7.2715,7.3233,7.2715,7.3233,176261,0
2010-04-19,7.3161,7.3463,7.301,7.3312,226932,0
2010-04-20,7.3463,7.3463,7.3161,7.3312,212973,0
2010-04-21,7.3385,7.3686,7.3161,7.3686,210060,0
2010-04-22,7.3605,7.3829,7.3463,7.3829,363548,0
2010-04-23,7.3664,7.3889,7.3512,7.3512,148955,0
2010-04-26,7.3605,7.3906,7.3463,7.3906,279243,0
2010-04-27,7.3829,7.4056,7.3686,7.4056,192737,0
2010-04-28,7.4056,7.4127,7.3686,7.376,205142,0
2010-04-29,7.3605,7.3829,7.3463,7.3463,301856,0
2010-04-30,7.3686,7.4056,7.3605,7.4056,243096,0
2010-05-03,7.4356,7.4356,7.3829,7.3906,255800,0
2010-05-04,7.3829,7.4208,7.3233,7.3385,281598,0
2010-05-05,7.3532,7.376,7.3233,7.3312,322157,0
2010-05-06,7.3385,7.3605,7.2343,7.2637,336396,0
2010-05-07,7.2637,7.3906,7.2564,7.3686,263785,0
2010-05-10,7.428,7.428,7.3385,7.3686,269119,0
2010-05-11,7.3686,7.428,7.3686,7.4208,238280,0
2010-05-12,7.4208,7.4429,7.3605,7.4429,384707,0
2010-05-13,7.428,7.4429,7.4127,7.4429,228849,0
2010-05-14,7.4127,7.4501,7.3906,7.428,305866,0
2010-05-17,7.4429,7.4429,7.3385,7.3532,224240,0
2010-05-18,7.4056,7.4056,7.3463,7.4056,245035,0
2010-05-19,7.3906,7.4356,7.2266,7.3984,256029,0
2010-05-20,7.3906,7.3984,7.301,7.3463,233077,0
2010-05-21,7.3312,7.3312,7.07,7.2637,705096,0
2010-05-24,7.3087,7.3312,7.2564,7.3233,219652,0
2010-05-25,7.2715,7.3312,7.2493,7.3312,290724,0
2010-05-26,7.3312,7.4056,7.3312,7.3906,268777,0
2010-05-27,7.4056,7.4056,7.3532,7.3605,136380,0
2010-05-28,7.3984,7.3984,7.2938,7.3087,215410,0
2010-06-01,7.376,7.376,7.2938,7.301,247111,0
2010-06-02,7.279,7.3984,7.279,7.3686,283280,0
2010-06-03,7.3906,7.4127,7.3385,7.3385,202338,0
2010-06-04,7.3686,7.3829,7.301,7.3605,218130,0
2010-06-07,7.3532,7.4056,7.3463,7.3686,299321,0
2010-06-08,7.3686,7.4127,7.3463,7.4127,532578,0
2010-06-09,7.428,7.428,7.3906,7.428,271041,0
2010-06-10,7.428,7.4429,7.4127,7.4429,212102,0
2010-06-11,7.3829,7.4208,7.3829,7.4056,225630,0
2010-06-14,7.3906,7.4056,7.3463,7.3605,293325,0
2010-06-15,7.3605,7.3686,7.3233,7.3233,321047,0
2010-06-16,7.3312,7.4056,7.3233,7.4056,249791,0
2010-06-17,7.3906,7.4208,7.3605,7.4056,177426,0
2010-06-18,7.4127,7.4208,7.3686,7.3686,262291,0
2010-06-21,7.3906,7.428,7.3686,7.428,250472,0
2010-06-22,7.4208,7.4208,7.3984,7.4208,226429,0
2010-06-23,7.3984,7.3984,7.3463,7.3605,351716,0
2010-06-24,7.376,7.3906,7.3463,7.3605,323833,0
2010-06-25,7.3385,7.3829,7.3312,7.3605,200237,0
2010-06-28,7.3829,7.3984,7.3463,7.3463,218971,0
2010-06-29,7.3605,7.3686,7.3385,7.3532,159436,0
2010-06-30,7.3606,7.3913,7.3532,7.3606,298250,0
2010-07-01,7.3906,7.3906,7.3385,7.3686,227866,0
2010-07-02,7.3686,7.3686,7.3463,7.3463,209476,0
2010-07-06,7.3686,7.376,7.3605,7.3686,376486,0
2010-07-07,7.376,7.376,7.3605,7.3605,312757,0
2010-07-08,7.3605,7.3686,7.3605,7.3605,312085,0
2010-07-09,7.3686,7.3906,7.3385,7.3463,415869,0
2010-07-12,7.3686,7.376,7.3385,7.3385,414359,0
2010-07-13,7.3463,7.3605,7.301,7.3463,591741,0
2010-07-14,7.3385,7.3385,7.3087,7.3087,418852,0
2010-07-15,7.3161,7.3312,7.301,7.3087,457667,0
2010-07-16,7.3161,7.3233,7.301,7.301,280530,0
2010-07-19,7.3161,7.3532,7.301,7.3463,410163,0
2010-07-20,7.3385,7.3906,7.3312,7.376,372708,0
2010-07-21,7.3686,7.4056,7.3605,7.4056,375476,0
2010-07-22,7.4208,7.4208,7.3686,7.4127,298415,0
2010-07-23,7.4127,7.4127,7.3829,7.3829,179811,0
2010-07-26,7.376,7.4208,7.376,7.4127,247401,0
2010-07-27,7.4127,7.4208,7.3829,7.4208,292449,0
2010-07-28,7.4208,7.4356,7.3906,7.3906,547040,0
2010-07-29,7.3906,7.4056,7.3686,7.3906,420720,0
2010-07-30,7.3829,7.4356,7.376,7.4356,303008,0
2010-08-02,7.4429,7.4945,7.4356,7.4879,328983,0
2010-08-03,7.4879,7.5326,7.4725,7.5249,371528,0
2010-08-04,7.5326,7.555,7.4945,7.5026,254471,0
2010-08-05,7.4805,7.5843,7.4805,7.5696,305978,0
2010-08-06,7.5696,7.5774,7.4945,7.5326,281117,0
2010-08-09,7.54,7.5472,7.4805,7.4945,351877,0
2010-08-10,7.4879,7.5249,7.4653,7.5249,291274,0
2010-08-11,7.4725,7.5175,7.4583,7.5103,271492,0
2010-08-12,7.5103,7.5249,7.4725,7.4805,193712,0
2010-08-13,7.4805,7.5175,7.4805,7.4879,197196,0
2010-08-16,7.4879,7.5774,7.4879,7.5326,326956,0
2010-08-17,7.5175,7.5774,7.5175,7.5326,265895,0
2010-08-18,7.54,7.555,7.5026,7.5026,225334,0
2010-08-19,7.4725,7.5103,7.4583,7.4805,290917,0
2010-08-20,7.4725,7.5026,7.4653,7.4879,158272,0
2010-08-23,7.5026,7.54,7.5026,7.5026,207447,0
2010-08-24,7.4879,7.5472,7.4879,7.5175,318591,0
2010-08-25,7.5026,7.555,7.5026,7.5472,241647,0
2010-08-26,7.54,7.5472,7.5103,7.5326,256141,0
2010-08-27,7.5326,7.5621,7.5103,7.5621,238211,0
2010-08-30,7.5621,7.5774,7.54,7.5472,179788,0
2010-08-31,7.5565,7.6021,7.534,7.6021,353058,0
2010-09-01,7.592,7.6219,7.5696,7.592,287781,0
2010-09-02,7.5843,7.6141,7.5472,7.5472,327380,0
2010-09-03,7.5774,7.5774,7.5326,7.5326,202421,0
2010-09-07,7.54,7.5621,7.5249,7.5326,217671,0
2010-09-08,7.5326,7.5621,7.5249,7.54,215654,0
2010-09-09,7.555,7.5621,7.5249,7.54,319366,0
2010-09-10,7.5326,7.5621,7.5326,7.5472,235746,0
2010-09-13,7.5472,7.555,7.5175,7.5326,471162,0
2010-09-14,7.5326,7.5696,7.5026,7.5103,253505,0
2010-09-15,7.5249,7.54,7.4879,7.4879,378996,0
2010-09-16,7.5103,7.5472,7.4879,7.4945,344183,0
2010-09-17,7.5103,7.54,7.4653,7.5326,429090,0
2010-09-20,7.5103,7.5621,7.5026,7.5621,212536,0
2010-09-21,7.5326,7.54,7.4805,7.54,300585,0
2010-09-22,7.5175,7.5696,7.5026,7.5249,304766,0
2010-09-23,7.5326,7.5621,7.5249,7.5249,217495,0
2010-09-24,7.54,7.5472,7.5326,7.5326,133632,0
2010-09-27,7.5326,7.5621,7.5103,7.5249,333218,0
2010-09-28,7.5326,7.592,7.5326,7.592,285822,0
2010-09-29,7.592,7.5994,7.5696,7.592,225169,0
2010-09-30,7.5843,7.592,7.5171,7.532,242109,0
2010-10-01,7.592,7.592,7.5175,7.5249,228340,0
2010-10-04,7.5249,7.5472,7.5026,7.5326,262257,0
2010-10-05,7.5249,7.54,7.4725,7.4805,410850,0
2010-10-06,7.4879,7.5326,7.4879,7.5103,198042,0
2010-10-07,7.5326,7.5472,7.4879,7.4945,258556,0
2010-10-08,7.5026,7.5103,7.4805,7.4879,225208,0
2010-10-11,7.4945,7.5175,7.4879,7.4879,233387,0
2010-10-12,7.4945,7.5026,7.4653,7.4653,368809,0
2010-10-13,7.4725,7.4879,7.4583,7.4583,281933,0
2010-10-14,7.4501,7.4725,7.428,7.4501,272733,0
2010-10-15,7.4429,7.4501,7.4208,7.428,248501,0
2010-10-18,7.4429,7.4501,7.4056,7.4356,338685,0
2010-10-19,7.428,7.428,7.3829,7.428,402722,0
2010-10-20,7.3906,7.4356,7.3906,7.3906,330360,0
2010-10-21,7.3984,7.4429,7.3906,7.428,380860,0
2010-10-22,7.4127,7.4725,7.4056,7.4725,186411,0
2010-10-25,7.4653,7.4805,7.4356,7.4805,202986,0
2010-10-26,7.4653,7.4805,7.4356,7.4805,254723,0
2010-10-27,7.4501,7.5103,7.4356,7.4429,482275,0
2010-10-28,7.4501,7.4725,7.4356,7.4356,218983,0
2010-10-29,7.4601,7.4832,7.4366,7.4747,190618,0
2010-11-01,7.5175,7.5175,7.4725,7.4945,225663,0
2010-11-02,7.4805,7.5103,7.4725,7.5026,178515,0
2010-11-03,7.4805,7.4879,7.4653,7.4653,189866,0
2010-11-04,7.4945,7.5175,7.4879,7.4879,329764,0
2010-11-05,7.5026,7.5175,7.4725,7.5103,272667,0
2010-11-08,7.5103,7.5175,7.4879,7.5103,222768,0
2010-11-09,7.4945,7.5103,7.4208,7.428,411542,0
2010-11-10,7.428,7.428,7.3161,7.3161,544284,0
2010-11-11,7.3161,7.3233,7.0474,7.2637,1246321,0
2010-11-12,7.2039,7.2715,7.1674,7.2637,461787,0
2010-11-15,7.2715,7.2715,6.8016,6.8758,2109459,0
2010-11-16,6.8238,6.9503,6.6223,6.936,1994032,0
2010-11-17,6.9135,7.0105,6.7863,6.9583,890951,0
2010-11-18,6.9656,6.9656,6.8314,6.9208,947540,0
2010-11-19,6.936,7.07,6.936,7.0406,697527,0
2010-11-22,7.0629,7.1519,7.0474,7.1297,702094,0
2010-11-23,7.1297,7.1519,7.0474,7.0777,658378,0
2010-11-24,7.0777,7.1374,7.0777,7.1374,530486,0
2010-11-26,7.1297,7.1595,7.1223,7.1595,141053,0
2010-11-29,7.1443,7.1443,7.0777,7.0923,409777,0
2010-11-30,7.0576,7.1408,7.0576,7.1034,448440,0
2010-12-01,7.1519,7.1519,7.033,7.0552,583169,0
2010-12-02,7.07,7.1003,6.936,6.9729,628179,0
2010-12-03,6.9503,7.0474,6.9503,6.9953,328131,0
2010-12-06,6.9953,7.0252,6.928,6.936,733566,0
2010-12-07,6.9135,6.936,6.8463,6.8758,723421,0
2010-12-08,6.8535,6.9208,6.7943,6.8535,1062366,0
2010-12-09,6.8238,6.8463,6.7863,6.8388,739041,0
2010-12-10,6.8016,6.8314,6.7493,6.7943,721037,0
2010-12-13,6.7569,6.7791,6.6745,6.7493,1039721,0
2010-12-14,6.7194,6.7569,6.6375,6.645,1349814,0
2010-12-15,6.6375,6.7347,6.6006,6.7122,1094321,0
2010-12-16,6.6743,6.8699,6.6672,6.8699,1155364,0
2010-12-17,6.8463,6.8836,6.8164,6.8388,585142,0
2010-12-20,6.8164,6.8238,6.6522,6.6745,1096941,0
2010-12-21,6.6375,6.6674,6.6006,6.645,1095064,0
2010-12-22,6.6075,6.6966,6.6075,6.6605,873551,0
2010-12-23,6.6522,6.6821,6.6223,6.6522,807788,0
2010-12-27,6.6375,6.6821,6.6375,6.6745,590671,0
2010-12-28,6.6605,6.6966,6.6522,6.6745,599317,0
2010-12-29,6.6703,6.7312,6.6631,6.7007,847666,0
2010-12-30,6.7007,6.8069,6.6931,6.7919,647988,0
2010-12-31,6.8272,6.8819,6.8272,6.8508,933810,0
2011-01-03,6.8388,6.8612,6.8016,6.8091,627932,0
2011-01-04,6.7863,6.8535,6.7863,6.8535,479024,0
2011-01-05,6.8388,6.8612,6.8016,6.8535,659616,0
2011-01-06,6.8238,6.9729,6.8238,6.8836,873455,0
2011-01-07,6.8691,6.8691,6.8238,6.8238,306132,0
2011-01-10,6.8091,6.8164,6.7493,6.7569,571906,0
2011-01-11,6.7493,6.7569,6.7194,6.7347,583346,0
2011-01-12,6.6898,6.7266,6.6605,6.7122,982776,0
2011-01-13,6.6898,6.7122,6.6223,6.6304,898210,0
2011-01-14,6.6075,6.6674,6.5331,6.6674,1491263,0
2011-01-18,6.6223,6.7266,6.585,6.7194,1060504,0
2011-01-19,6.7122,6.7495,6.6519,6.7495,655966,0
2011-01-20,6.7347,6.7347,6.6745,6.7047,731718,0
2011-01-21,6.7347,6.7493,6.6966,6.7266,609814,0
2011-01-24,6.7266,6.7493,6.7047,6.7416,785780,0
2011-01-25,6.7266,6.7791,6.7194,6.7639,751363,0
2011-01-26,6.7863,6.7863,6.7347,6.7347,543756,0
2011-01-27,6.7347,6.7639,6.7347,6.7569,514366,0
2011-01-28,6.7569,6.7791,6.7122,6.7493,550686,0
2011-01-31,6.7488,6.7567,6.7018,6.7488,533159,0
2011-02-01,6.7569,6.7791,6.7266,6.7639,538063,0
2011-02-02,6.7639,6.7718,6.7266,6.7347,351808,0
2011-02-03,6.7194,6.7417,6.7047,6.7267,421312,0
2011-02-04,6.7047,6.7047,6.6605,6.6821,431571,0
2011-02-07,6.6898,6.7493,6.6821,6.6966,450660,0
2011-02-08,6.6898,6.7266,6.6821,6.6898,470832,0
2011-02-09,6.6966,6.7194,6.6605,6.6745,429626,0
2011-02-10,6.6897,6.7122,6.6602,6.6897,455533,0
2011-02-11,6.6745,6.7569,6.6745,6.7122,533944,0
2011-02-14,6.7122,6.7718,6.6966,6.7194,642029,0
2011-02-15,6.7122,6.7569,6.6898,6.7047,689162,0
2011-02-16,6.7122,6.7416,6.6966,6.7122,749306,0
2011-02-18,6.7348,6.7495,6.7047,6.7417,661731,0
2011-02-22,6.7122,6.7194,6.6745,6.7194,881434,0
2011-02-23,6.6898,6.7493,6.6898,6.7122,405196,0
2011-02-24,6.7122,6.7347,6.6898,6.7194,600247,0
2011-02-25,6.7348,6.7417,6.7122,6.7348,502069,0
2011-02-28,6.7235,6.7765,6.7235,6.7691,279868,0
2011-03-01,6.7947,6.8021,6.7722,6.7794,470124,0
2011-03-02,6.7794,6.8096,6.7722,6.7794,316051,0
2011-03-03,6.8021,6.8021,6.7494,6.757,274262,0
2011-03-04,6.7571,6.7866,6.7571,6.7794,241451,0
2011-03-07,6.7571,6.7794,6.7267,6.7495,418957,0
2011-03-08,6.7417,6.7794,6.7417,6.7642,326670,0
2011-03-09,6.7571,6.7571,6.7122,6.7194,475006,0
2011-03-10,6.7191,6.7347,6.7045,6.712,397110,0
2011-03-11,6.7267,6.7794,6.7122,6.7722,333841,0
2011-03-14,6.7571,6.7642,6.7267,6.7417,289598,0
2011-03-15,6.7047,6.7642,6.6743,6.7495,357959,0
2011-03-16,6.7267,6.7642,6.6743,6.7047,501847,0
2011-03-17,6.7083,6.7463,6.7083,6.7235,302224,0
2011-03-18,6.7417,6.7642,6.7267,6.7348,281051,0
2011-03-21,6.7417,6.7571,6.7267,6.7495,273177,0
2011-03-22,6.7495,6.7642,6.7417,6.7417,338625,0
2011-03-23,6.7571,6.7794,6.7417,6.7417,285172,0
2011-03-24,6.7495,6.7722,6.7495,6.7722,310365,0
2011-03-25,6.7722,6.7722,6.7347,6.7494,361336,0
2011-03-28,6.7571,6.7866,6.7495,6.7642,580393,0
2011-03-29,6.7794,6.7946,6.7642,6.7642,287447,0
2011-03-30,6.7722,6.8019,6.7642,6.8019,332742,0
2011-03-31,6.8037,6.8111,6.7725,6.7725,457338,0
2011-04-01,6.8096,6.8545,6.7794,6.7794,317148,0
2011-04-04,6.7946,6.8094,6.7794,6.8094,356417,0
2011-04-05,6.7934,6.8313,6.7934,6.8085,343668,0
2011-04-06,6.8096,6.832,6.7947,6.8096,259935,0
2011-04-07,6.801,6.8235,6.7934,6.8159,285281,0
2011-04-08,6.8096,6.8245,6.8021,6.8173,254496,0
2011-04-11,6.8096,6.8173,6.7722,6.7722,402917,0
2011-04-12,6.7782,6.7934,6.7628,6.7711,285553,0
2011-04-13,6.8173,6.8173,6.7494,6.7494,577836,0
2011-04-14,6.757,6.7866,6.7416,6.7794,431830,0
2011-04-15,6.7947,6.8021,6.7642,6.7642,329049,0
2011-04-18,6.7494,6.7722,6.7416,6.7722,242693,0
2011-04-19,6.7722,6.8096,6.7642,6.7794,297467,0
2011-04-20,6.7866,6.8245,6.7794,6.7947,271466,0
2011-04-21,6.8021,6.8096,6.7794,6.8096,340639,0
2011-04-25,6.8021,6.8096,6.7866,6.8096,232629,0
2011-04-26,6.7934,6.8085,6.7782,6.8085,426565,0
2011-04-27,6.7866,6.8173,6.7866,6.7947,315738,0
2011-04-28,6.7866,6.8096,6.7794,6.7947,304887,0
2011-04-29,6.7914,6.815,6.7914,6.815,211240,0
2011-05-02,6.8545,6.8622,6.8173,6.8173,429272,0
2011-05-03,6.8222,6.8525,6.8144,6.8144,267856,0
2011-05-04,6.8235,6.8614,6.8235,6.8462,349562,0
2011-05-05,6.8448,6.8752,6.8373,6.8525,409323,0
2011-05-06,6.8694,6.8761,6.8462,6.8535,341757,0
2011-05-09,6.8761,6.9067,6.8535,6.9067,302411,0
2011-05-10,6.9067,6.9446,6.884,6.8993,298686,0
2011-05-11,6.9362,6.9588,6.8599,6.8979,473171,0
2011-05-12,6.8761,6.9597,6.8761,6.9517,473212,0
2011-05-13,6.9446,6.9825,6.9293,6.9745,284001,0
2011-05-16,6.9597,6.9825,6.8993,6.9293,340771,0
2011-05-17,6.9373,6.9745,6.9142,6.9597,255289,0
2011-05-18,6.9517,6.9671,6.9217,6.9373,406994,0
2011-05-19,6.9293,6.9671,6.9217,6.9373,449128,0
2011-05-20,6.9436,6.9815,6.9436,6.9815,237613,0
2011-05-23,6.9517,6.9745,6.9293,6.9745,343010,0
2011-05-24,6.9745,6.9897,6.9517,6.9897,262450,0
2011-05-25,6.9745,6.9897,6.9517,6.9745,240539,0
2011-05-26,6.9745,6.9897,6.9517,6.9897,227668,0
2011-05-27,6.9737,7.012,6.9588,7.0043,257380,0
2011-05-31,6.9938,7.0174,6.9862,7.0019,265779,0
2011-06-01,7.0576,7.0805,7.0269,7.0576,399796,0
2011-06-02,7.0425,7.0802,7.0193,7.0193,441616,0
2011-06-03,7.012,7.0649,7.012,7.0492,199281,0
2011-06-06,7.0425,7.0649,7.0043,7.0193,293875,0
2011-06-07,7.0032,7.0184,6.965,6.9877,351775,0
2011-06-08,6.9801,6.9951,6.9573,6.9801,355431,0
2011-06-09,6.9877,7.0032,6.9723,6.9951,227217,0
2011-06-10,6.9815,6.9966,6.9737,6.9815,188720,0
2011-06-13,7.0043,7.012,6.9588,6.9815,205352,0
2011-06-14,7.012,7.0266,6.9588,6.9815,210609,0
2011-06-15,6.9737,6.9966,6.9436,6.9508,290663,0
2011-06-16,6.9533,6.9764,6.9458,6.9764,209546,0
2011-06-17,6.9588,6.9737,6.9508,6.9588,269568,0
2011-06-20,6.9508,6.9664,6.9132,6.9508,369681,0
2011-06-21,6.9281,6.9889,6.9281,6.9737,371394,0
2011-06-22,6.9889,6.9889,6.9588,6.9588,252263,0
2011-06-23,6.9815,6.9815,6.9436,6.9737,252912,0
2011-06-24,6.9573,6.965,6.9491,6.965,133186,0
2011-06-27,6.9588,6.9966,6.9588,6.9966,290444,0
2011-06-28,7.012,7.0266,6.9966,7.0043,249740,0
2011-06-29,7.0266,7.0266,6.9815,6.9815,306282,0
2011-06-30,7.0192,7.0431,6.988,7.0268,407400,0
2011-07-01,7.0867,7.0867,7.0337,7.0483,319822,0
2011-07-05,7.0634,7.0785,7.0174,7.0174,350871,0
2011-07-06,7.0223,7.0688,7.0151,7.0533,250173,0
2011-07-07,7.0634,7.0937,7.0475,7.0634,417568,0
2011-07-08,7.0785,7.1087,7.0708,7.0785,416143,0
2011-07-11,7.0944,7.1403,7.0791,7.1093,380157,0
2011-07-12,7.1167,7.1546,7.1167,7.14,233707,0
2011-07-13,7.1552,7.1777,7.1024,7.1093,322075,0
2011-07-14,7.0944,7.1707,7.0944,7.1093,494861,0
2011-07-15,7.1173,7.1481,7.1024,7.1324,218074,0
2011-07-18,7.1249,7.1324,7.0791,7.0944,347440,0
2011-07-19,7.0837,7.138,7.0837,7.1147,323744,0
2011-07-20,7.1324,7.1633,7.1324,7.1552,244709,0
2011-07-21,7.1249,7.1633,7.1249,7.1481,311388,0
2011-07-22,7.14,7.1704,7.1318,7.1704,205458,0
2011-07-25,7.1403,7.1633,7.1249,7.1249,273487,0
2011-07-26,7.1455,7.1609,7.0688,7.0688,397363,0
2011-07-27,7.0791,7.0791,6.8809,6.8809,773860,0
2011-07-28,6.8842,7.0223,6.8764,6.9764,602951,0
2011-07-29,6.9321,7.0409,6.9237,7.0248,365885,0
2011-08-01,7.0867,7.1024,7.0337,7.0416,429651,0
2011-08-02,7.0356,7.0973,7.0356,7.0504,334893,0
2011-08-03,7.0475,7.1167,7.0475,7.0858,372818,0
2011-08-04,7.0917,7.1147,6.9917,7.007,636029,0
2011-08-05,6.9866,7.0247,6.8181,6.9941,695548,0
2011-08-08,6.8949,6.9478,6.8332,6.8719,1220871,0
2011-08-09,6.8562,7.0174,6.8104,6.971,767441,0
2011-08-10,6.9866,7.0937,6.9478,7.0785,492764,0
2011-08-11,7.0785,7.1167,7.0174,7.0858,335288,0
2011-08-12,7.0858,7.1704,7.0708,7.0785,542863,0
2011-08-15,7.1018,7.1546,7.0858,7.14,358949,0
2011-08-16,7.1318,7.1704,7.1167,7.1318,455415,0
2011-08-17,7.1318,7.1704,7.1167,7.1546,310335,0
2011-08-18,7.1167,7.1318,7.0555,7.1087,424454,0
2011-08-19,7.0634,7.1546,7.0634,7.1318,342334,0
2011-08-22,7.1704,7.1855,7.1243,7.14,349080,0
2011-08-23,7.1167,7.1855,7.1018,7.1775,284728,0
2011-08-24,7.1318,7.1855,7.1318,7.1628,342749,0
2011-08-25,7.1855,7.1934,7.1628,7.1775,385961,0
2011-08-26,7.1758,7.2607,7.1688,7.2377,348681,0
2011-08-29,7.2466,7.2696,7.2238,7.2315,305544,0
2011-08-30,7.2238,7.262,7.2238,7.262,238709,0
2011-08-31,7.2473,7.3338,7.2473,7.3182,478195,0
2011-09-01,7.3537,7.3842,7.3156,7.3228,541793,0
2011-09-02,7.3205,7.3755,7.3049,7.3205,373795,0
2011-09-06,7.2666,7.344,7.2518,7.344,179738,0
2011-09-07,7.3514,7.3751,7.3363,7.344,216178,0
2011-09-08,7.3751,7.4366,7.3591,7.3983,337882,0
2011-09-09,7.3915,7.4069,7.3301,7.3377,250186,0
2011-09-12,7.3221,7.3834,7.3221,7.3764,241117,0
2011-09-13,7.3915,7.3995,7.3603,7.3686,232066,0
2011-09-14,7.3834,7.3995,7.3454,7.3686,223110,0
2011-09-15,7.3686,7.3834,7.3377,7.3603,217026,0
2011-09-16,7.3603,7.4069,7.3603,7.3915,211624,0
2011-09-19,7.3764,7.3995,7.3603,7.3915,175760,0
2011-09-20,7.4223,7.4223,7.3764,7.3834,264977,0
2011-09-21,7.4069,7.4608,7.3834,7.445,303072,0
2011-09-22,7.4142,7.4608,7.3603,7.4069,354186,0
2011-09-23,7.3821,7.4441,7.3751,7.3903,302836,0
2011-09-26,7.4142,7.4142,7.3454,7.3834,334122,0
2011-09-27,7.3995,7.4302,7.3528,7.3528,267703,0
2011-09-28,7.3603,7.4223,7.3603,7.4142,276167,0
2011-09-29,7.453,7.4915,7.4142,7.4681,212509,0
2011-09-30,7.4669,7.4987,7.451,7.4746,214138,0
2011-10-03,7.4223,7.5452,7.4069,7.5067,286481,0
2011-10-04,7.4979,7.4979,7.413,7.4366,269724,0
2011-10-05,7.4507,7.4736,7.4119,7.4119,208657,0
2011-10-06,7.4044,7.4736,7.3969,7.4507,249678,0
2011-10-07,7.4441,7.4673,7.3903,7.4673,300413,0
2011-10-10,7.4673,7.4747,7.4291,7.4747,170485,0
2011-10-11,7.4673,7.4747,7.4291,7.4747,219188,0
2011-10-12,7.4906,7.4906,7.3821,7.413,237221,0
2011-10-13,7.4441,7.4673,7.3903,7.4601,204489,0
2011-10-14,7.4747,7.4832,7.413,7.4213,279705,0
2011-10-17,7.4441,7.4521,7.3983,7.4057,246604,0
2011-10-18,7.4057,7.4213,7.3821,7.3821,255660,0
2011-10-19,7.413,7.4673,7.4057,7.4057,289195,0
2011-10-20,7.4057,7.4747,7.4057,7.4213,336920,0
2011-10-21,7.4355,7.4736,7.42,7.4507,332131,0
2011-10-24,7.4747,7.4832,7.4366,7.4673,302394,0
2011-10-25,7.4615,7.4853,7.4455,7.4768,208650,0
2011-10-26,7.4747,7.4979,7.4521,7.4832,223953,0
2011-10-27,7.4979,7.5061,7.4601,7.4673,334382,0
2011-10-28,7.4507,7.4822,7.42,7.4507,234744,0
2011-10-31,7.4195,7.4833,7.4195,7.451,292225,0
2011-11-01,7.4536,7.4925,7.3991,7.4455,397119,0
2011-11-02,7.4601,7.4906,7.4441,7.4601,446245,0
2011-11-03,7.4768,7.4853,7.4536,7.4615,317593,0
2011-11-04,7.4835,7.5224,7.4749,7.5224,205851,0
2011-11-07,7.5203,7.5439,7.4969,7.5053,276207,0
2011-11-08,7.5131,7.5439,7.5131,7.5284,275393,0
2011-11-09,7.5238,7.5475,7.5238,7.5397,349985,0
2011-11-10,7.5629,7.571,7.5319,7.571,351574,0
2011-11-11,7.5752,7.5752,7.5361,7.5518,288710,0
2011-11-14,7.5594,7.5671,7.5361,7.5518,268378,0
2011-11-15,7.5518,7.5752,7.5439,7.5439,390362,0
2011-11-16,7.5361,7.5752,7.5284,7.5594,392314,0
2011-11-17,7.5439,7.5594,7.5203,7.5284,299681,0
2011-11-18,7.5284,7.5594,7.5131,7.5439,263921,0
2011-11-21,7.5439,7.5752,7.5361,7.5518,238122,0
2011-11-22,7.5594,7.5752,7.5439,7.5439,327488,0
2011-11-23,7.5594,7.5752,7.5518,7.5518,281426,0
2011-11-25,7.571,7.571,7.5475,7.5629,113801,0
2011-11-28,7.5671,7.6059,7.5439,7.5981,542745,0
2011-11-29,7.5903,7.6059,7.5361,7.5361,395009,0
2011-11-30,7.5485,7.5883,7.5485,7.5883,350271,0
2011-12-01,7.5903,7.5903,7.5361,7.5825,438772,0
2011-12-02,7.5865,7.5865,7.5319,7.571,578969,0
2011-12-05,7.5865,7.6025,7.5629,7.5629,614344,0
2011-12-06,7.5675,7.591,7.5596,7.5675,385801,0
2011-12-07,7.5776,7.5931,7.546,7.546,584456,0
2011-12-08,7.5776,7.5776,7.5305,7.5305,405411,0
2011-12-09,7.5555,7.571,7.5319,7.5319,241515,0
2011-12-12,7.5397,7.5555,7.5238,7.5238,440030,0
2011-12-13,7.5629,7.6413,7.5555,7.6101,454840,0
2011-12-14,7.7356,7.7356,7.5865,7.6101,352356,0
2011-12-15,7.6025,7.6336,7.6025,7.6258,367112,0
2011-12-16,7.6327,7.6327,7.5931,7.6247,388895,0
2011-12-19,7.6336,7.6413,7.6101,7.6258,425671,0
2011-12-20,7.6179,7.6413,7.6179,7.6258,322442,0
2011-12-21,7.6258,7.6494,7.6101,7.6101,529678,0
2011-12-22,7.6179,7.6494,7.6179,7.6179,561067,0
2011-12-23,7.6327,7.6483,7.6247,7.6483,280840,0
2011-12-27,7.7272,7.7272,7.6336,7.6652,480222,0
2011-12-28,7.6569,7.6727,7.6413,7.6727,292785,0
2011-12-29,7.6802,7.6802,7.6569,7.6652,462815,0
2011-12-30,7.6765,7.7006,7.6765,7.6765,293781,0
2012-01-03,7.6878,7.7111,7.6717,7.6878,456360,0
2012-01-04,7.7031,7.7189,7.6954,7.7189,547434,0
2012-01-05,7.6878,7.7111,7.6878,7.6954,476584,0
2012-01-06,7.7031,7.7189,7.6717,7.6954,352568,0
2012-01-09,7.7267,7.7348,7.7111,7.7189,380802,0
2012-01-10,7.7425,7.7502,7.7031,7.7031,440727,0
2012-01-11,7.7015,7.7411,7.7015,7.7411,463730,0
2012-01-12,7.7488,7.7566,7.7173,7.7332,361512,0
2012-01-13,7.7581,7.7818,7.7267,7.7502,367178,0
2012-01-17,7.7705,7.7867,7.7548,7.7705,344514,0
2012-01-18,7.7896,7.7896,7.7581,7.7737,446491,0
2012-01-19,7.7737,7.8206,7.7581,7.8055,474242,0
2012-01-20,7.7975,7.8055,7.7737,7.7975,401820,0
2012-01-23,7.7818,7.8605,7.7737,7.8528,374211,0
2012-01-24,7.8605,7.8605,7.8206,7.8446,362644,0
2012-01-25,7.8605,7.8761,7.8446,7.8761,377745,0
2012-01-26,7.8923,7.8923,7.837,7.837,398238,0
2012-01-27,7.8911,7.9063,7.8593,7.9063,513390,0
2012-01-30,7.9155,7.939,7.8923,7.8923,282740,0
2012-01-31,7.9344,7.9431,7.8785,7.9431,315852,0
2012-02-01,8.002,8.002,7.9071,7.9309,358331,0
2012-02-02,7.9627,7.9705,7.9001,7.9627,328239,0
2012-02-03,7.9777,7.9777,7.9302,7.9381,275309,0
2012-02-06,7.9302,7.9463,7.9147,7.9381,288330,0
2012-02-07,7.9219,7.9528,7.9133,7.9528,272232,0
2012-02-08,7.9369,7.9528,7.9219,7.9451,261226,0
2012-02-09,7.9369,7.9528,7.9133,7.9219,413442,0
2012-02-10,7.9381,7.954,7.9147,7.9302,346825,0
2012-02-13,7.9381,7.9619,7.9229,7.9463,343831,0
2012-02-14,7.9381,7.9463,7.9147,7.9229,328509,0
2012-02-15,7.9229,7.9699,7.9063,7.9229,442473,0
2012-02-16,7.9381,7.9619,7.9063,7.9302,433834,0
2012-02-17,7.9229,7.9619,7.9063,7.9381,402248,0
2012-02-21,7.9302,7.9856,7.9302,7.9619,313231,0
2012-02-22,7.9381,7.9619,7.9381,7.9463,247603,0
2012-02-23,7.954,7.9856,7.9463,7.9856,457621,0
2012-02-24,7.9765,7.9846,7.9219,7.9219,354247,0
2012-02-27,7.9619,7.9856,7.9302,7.9856,397189,0
2012-02-28,7.9856,7.9937,7.9619,7.9937,332737,0
2012-02-29,7.9809,8.005,7.957,8.005,351491,0
2012-03-01,8.0013,8.0176,7.9619,7.9619,316040,0
2012-03-02,7.9839,7.9998,7.9681,7.9998,488272,0
2012-03-05,8.0003,8.0085,7.9688,7.9765,483226,0
2012-03-06,7.9681,7.9921,7.9681,7.9921,347206,0
2012-03-07,7.9921,8.0715,7.9839,8.0715,301327,0
2012-03-08,8.0552,8.0874,8.0398,8.0398,398681,0
2012-03-09,8.0402,8.064,8.0085,8.0165,240908,0
2012-03-12,8.0165,8.0481,8.0085,8.0481,243883,0
2012-03-13,8.0402,8.0556,8.0003,8.0085,410583,0
2012-03-14,7.9369,7.9765,7.8498,7.8812,833213,0
2012-03-15,7.8738,7.8812,7.6283,7.6754,1485777,0
2012-03-16,7.6916,7.731,7.4224,7.5726,1755943,0
2012-03-19,7.5252,7.7548,7.4934,7.6516,690983,0
2012-03-20,7.6363,7.7548,7.6363,7.731,481848,0
2012-03-21,7.7631,7.8178,7.731,7.8178,354683,0
2012-03-22,7.7867,7.8178,7.7548,7.7631,290894,0
2012-03-23,7.7931,7.8095,7.7293,7.7931,524083,0
2012-03-26,7.8263,7.8812,7.7943,7.8498,806264,0
2012-03-27,7.8579,7.9369,7.8025,7.9369,431806,0
2012-03-28,7.9369,7.9609,7.9049,7.9609,408669,0
2012-03-29,7.929,7.9688,7.9049,7.9688,259508,0
2012-03-30,7.9328,7.9732,7.9252,7.9732,258834,0
2012-04-02,7.9284,8.0079,7.9284,7.9521,469153,0
2012-04-03,7.9601,7.9839,7.9121,7.9839,338723,0
2012-04-04,7.9344,7.9826,7.9344,7.9747,194036,0
2012-04-05,7.9587,7.9747,7.9103,7.9508,333109,0
2012-04-09,7.9681,7.9759,7.9444,7.9759,238139,0
2012-04-10,7.9601,7.9759,7.9361,7.9444,288215,0
2012-04-11,7.9361,7.9759,7.9284,7.9361,323187,0
2012-04-12,7.9444,7.9759,7.9208,7.9444,248679,0
2012-04-13,7.9601,7.9839,7.9284,7.9601,248685,0
2012-04-16,7.9681,7.9759,7.9361,7.9521,492525,0
2012-04-17,7.9508,7.9909,7.9431,7.9909,311485,0
2012-04-18,7.9759,8.0079,7.9521,7.9521,284309,0
2012-04-19,7.9601,7.9921,7.9601,7.9839,304038,0
2012-04-20,7.9747,7.9747,7.9508,7.9747,243377,0
2012-04-23,7.9759,8.0079,7.9601,7.9681,459125,0
2012-04-24,7.9681,8.0079,7.9681,8.0079,290597,0
2012-04-25,7.9921,8.0315,7.9839,8.0079,268039,0
2012-04-26,8.0079,8.0477,8.0079,8.0477,296445,0
2012-04-27,8.0467,8.0703,8.0387,8.0703,306382,0
2012-04-30,8.0693,8.0933,8.0531,8.0933,229321,0
2012-05-01,8.0944,8.118,8.0944,8.1025,385222,0
2012-05-02,8.0795,8.1115,8.0477,8.0636,328655,0
2012-05-03,8.0467,8.0703,7.9909,8.0146,325417,0
2012-05-04,8.0066,8.0467,8.0066,8.0224,228684,0
2012-05-07,8.0146,8.0703,8.0066,8.0467,201147,0
2012-05-08,8.0543,8.1025,8.0387,8.1025,273726,0
2012-05-09,8.1025,8.1265,8.0864,8.1265,328395,0
2012-05-10,8.1337,8.1573,8.1096,8.117,321571,0
2012-05-11,8.118,8.1662,8.118,8.1347,232213,0
2012-05-14,8.1582,8.1582,8.0864,8.1347,247692,0
2012-05-15,8.1265,8.1745,8.1109,8.1745,300687,0
2012-05-16,8.1582,8.1662,8.118,8.1421,289526,0
2012-05-17,8.1504,8.1504,8.118,8.1347,187631,0
2012-05-18,8.1421,8.1421,8.0864,8.1347,276564,0
2012-05-21,8.1265,8.1504,8.118,8.1421,265640,0
2012-05-22,8.1582,8.1662,8.0703,8.1109,425998,0
2012-05-23,8.0864,8.1504,8.0864,8.1504,218937,0
2012-05-24,8.1421,8.1504,8.1109,8.1265,186247,0
2012-05-25,8.1347,8.1582,8.1109,8.118,256572,0
2012-05-29,8.1504,8.1582,8.1265,8.1504,254825,0
2012-05-30,8.1504,8.1662,8.1265,8.1662,261092,0
2012-05-31,8.1413,8.1736,8.1337,8.1736,222827,0
2012-06-01,8.1815,8.1975,8.1495,8.1654,419115,0
2012-06-04,8.1504,8.1662,8.1347,8.1582,362342,0
2012-06-05,8.1318,8.1636,8.1153,8.1636,291596,0
2012-06-06,8.1396,8.1636,8.1318,8.1636,216341,0
2012-06-07,8.1636,8.1636,8.1318,8.1396,320167,0
2012-06-08,8.1413,8.1654,8.1413,8.1573,245382,0
2012-06-11,8.1337,8.1654,8.1337,8.1413,415900,0
2012-06-12,8.1413,8.1654,8.1413,8.1654,352549,0
2012-06-13,8.1736,8.1815,8.1413,8.1573,238923,0
2012-06-14,8.1573,8.1654,8.117,8.1337,400594,0
2012-06-15,8.1337,8.1495,8.117,8.1413,217266,0
2012-06-18,8.1495,8.1736,8.1254,8.1413,431502,0
2012-06-19,8.1573,8.1654,8.1337,8.1495,460683,0
2012-06-20,8.1495,8.1573,8.1495,8.1573,323987,0
2012-06-21,8.1573,8.1573,8.1495,8.1573,406939,0
2012-06-22,8.1554,8.1554,8.1478,8.1478,249599,0
2012-06-25,8.1573,8.2133,8.1495,8.2133,460124,0
2012-06-26,8.1975,8.2133,8.1654,8.1815,437349,0
2012-06-27,8.1975,8.2295,8.1975,8.2214,289270,0
2012-06-28,8.2214,8.238,8.2056,8.2295,343852,0
2012-06-29,8.2295,8.2771,8.2214,8.2537,331467,0
2012-07-02,8.1654,8.3261,8.1413,8.2693,549875,0
2012-07-03,8.2859,8.3584,8.2859,8.3492,329679,0
2012-07-05,8.372,8.3879,8.2842,8.3166,487000,0
2012-07-06,8.3088,8.3333,8.2763,8.3243,268036,0
2012-07-09,8.3483,8.4683,8.3483,8.4123,620694,0
2012-07-10,8.421,8.4761,8.4044,8.429,505200,0
2012-07-11,8.4604,8.4604,8.3413,8.429,463348,0
2012-07-12,8.3879,8.4359,8.3654,8.4123,308198,0
2012-07-13,8.4123,8.4359,8.3879,8.3879,305535,0
2012-07-16,8.3879,8.4443,8.3879,8.4359,385805,0
2012-07-17,8.4359,8.4852,8.4359,8.4683,307110,0
2012-07-18,8.4604,8.5341,8.4443,8.5007,343743,0
2012-07-19,8.5184,8.5517,8.4852,8.5093,310579,0
2012-07-20,8.5262,8.5262,8.4443,8.4683,324505,0
2012-07-23,8.5007,8.5093,8.4533,8.4533,290065,0
2012-07-24,8.4852,8.5517,8.4761,8.5517,332690,0
2012-07-25,8.5341,8.584,8.5341,8.5341,296758,0
2012-07-26,8.5592,8.584,8.4761,8.493,351474,0
2012-07-27,8.4761,8.4852,8.3413,8.3798,890619,0
2012-07-30,8.3654,8.4044,8.3008,8.3333,547850,0
2012-07-31,8.3166,8.3654,8.3166,8.3575,503680,0
2012-08-01,8.3654,8.3966,8.3333,8.3798,476200,0
2012-08-02,8.372,8.3879,8.3008,8.3333,562372,0
2012-08-03,8.3413,8.372,8.3008,8.3575,477369,0
2012-08-06,8.3575,8.3798,8.3413,8.3654,379098,0
2012-08-07,8.3575,8.3879,8.3008,8.3243,567050,0
2012-08-08,8.2842,8.3483,8.2842,8.3243,474083,0
2012-08-09,8.3166,8.3483,8.2923,8.3483,438983,0
2012-08-10,8.3088,8.3483,8.3088,8.3413,332992,0
2012-08-13,8.3325,8.3473,8.2027,8.243,613782,0
2012-08-14,8.243,8.2753,8.1703,8.2027,859728,0
2012-08-15,8.2027,8.2833,8.1861,8.2833,624306,0
2012-08-16,8.2991,8.3158,8.2349,8.243,440520,0
2012-08-17,8.2508,8.2913,8.2184,8.243,466355,0
2012-08-20,8.2753,8.3233,8.243,8.3233,423180,0
2012-08-21,8.308,8.3158,8.2105,8.2266,711677,0
2012-08-22,8.2184,8.2349,8.1783,8.2349,534653,0
2012-08-23,8.2349,8.308,8.2349,8.2913,469039,0
2012-08-24,8.2753,8.2991,8.2027,8.2184,454983,0
2012-08-27,8.2266,8.2753,8.1783,8.2266,588772,0
2012-08-28,8.2105,8.2833,8.2105,8.2753,367962,0
2012-08-29,8.2991,8.3798,8.2589,8.3798,484813,0
2012-08-30,8.3798,8.42,8.3473,8.3956,345632,0
2012-08-31,8.3879,8.4359,8.3879,8.4123,236860,0
2012-09-04,8.4359,8.4595,8.4035,8.4443,376746,0
2012-09-05,8.4282,8.4282,8.3712,8.4035,450927,0
2012-09-06,8.3956,8.4123,8.3403,8.3879,420420,0
2012-09-07,8.3956,8.4123,8.3798,8.3956,214979,0
2012-09-10,8.3879,8.4523,8.3879,8.4035,285427,0
2012-09-11,8.3798,8.4523,8.3798,8.4123,388339,0
2012-09-12,8.4017,8.4262,8.4017,8.4017,225865,0
2012-09-13,8.4017,8.4345,8.3854,8.4262,378316,0
2012-09-14,8.4262,8.4262,8.3687,8.3771,377753,0
2012-09-17,8.3771,8.3929,8.3618,8.3854,280419,0
2012-09-18,8.3771,8.3854,8.3538,8.3771,297794,0
2012-09-19,8.3771,8.3929,8.3687,8.3854,336834,0
2012-09-20,8.3771,8.3929,8.3449,8.3771,400687,0
2012-09-21,8.3771,8.3929,8.3687,8.3771,328090,0
2012-09-24,8.3771,8.3854,8.3618,8.3854,249415,0
2012-09-25,8.3687,8.3854,8.3618,8.3687,321209,0
2012-09-26,8.3854,8.4175,8.3687,8.4175,309168,0
2012-09-27,8.4175,8.4419,8.3929,8.4262,398296,0
2012-09-28,8.4262,8.4507,8.4096,8.4419,304851,0
2012-10-01,8.4659,8.5076,8.4507,8.4732,477964,0
2012-10-02,8.4824,8.4905,8.4419,8.4732,362531,0
2012-10-03,8.4732,8.4905,8.4507,8.4905,411803,0
2012-10-04,8.4732,8.4824,8.4345,8.4345,321243,0
2012-10-05,8.4507,8.5076,8.4262,8.4905,540705,0
2012-10-08,8.4905,8.4905,8.4659,8.4824,254109,0
2012-10-09,8.4905,8.4905,8.4579,8.4579,336099,0
2012-10-10,8.4659,8.4732,8.4345,8.4659,371478,0
2012-10-11,8.4632,8.4715,8.4481,8.4632,272631,0
2012-10-12,8.4632,8.4715,8.4072,8.4316,258868,0
2012-10-15,8.4316,8.4551,8.4235,8.4386,217840,0
2012-10-16,8.4386,8.4481,8.4316,8.4481,242497,0
2012-10-17,8.4481,8.4632,8.4149,8.4235,319666,0
2012-10-18,8.4386,8.4551,8.4316,8.4551,224324,0
2012-10-19,8.4632,8.4632,8.4235,8.4386,312987,0
2012-10-22,8.4316,8.4481,8.4235,8.4481,247220,0
2012-10-23,8.4235,8.4481,8.4235,8.4386,289447,0
2012-10-24,8.4316,8.4481,8.4316,8.4316,235686,0
2012-10-25,8.4481,8.4551,8.4316,8.4481,283410,0
2012-10-26,8.4551,8.4632,8.4481,8.4551,264552,0
2012-10-31,8.4551,8.4879,8.4316,8.4316,478854,0
2012-11-01,8.4551,8.4798,8.4386,8.4715,333406,0
2012-11-02,8.4715,8.4715,8.4386,8.4386,404965,0
2012-11-05,8.4715,8.4715,8.4316,8.4386,250857,0
2012-11-06,8.4316,8.4798,8.4316,8.4715,325487,0
2012-11-07,8.4551,8.5389,8.4551,8.5295,586948,0
2012-11-08,8.5046,8.6036,8.4966,8.6036,458394,0
2012-11-09,8.5724,8.5873,8.4966,8.5807,531809,0
2012-11-12,8.5219,8.5724,8.5219,8.5473,353799,0
2012-11-13,8.5192,8.5696,8.5112,8.5696,287980,0
2012-11-14,8.5533,8.5533,8.4533,8.4533,387048,0
2012-11-15,8.4604,8.4604,8.3225,8.3788,720538,0
2012-11-16,8.42,8.5444,8.3956,8.4852,423300,0
2012-11-19,8.5112,8.5932,8.5112,8.5696,334286,0
2012-11-20,8.5696,8.6072,8.561,8.6072,255567,0
2012-11-21,8.6072,8.6072,8.5533,8.5788,295105,0
2012-11-23,8.5932,8.6017,8.5444,8.5533,99825,0
2012-11-26,8.5017,8.561,8.5017,8.5533,333783,0
2012-11-27,8.5533,8.5932,8.536,8.5847,504497,0
2012-11-28,8.6017,8.6242,8.561,8.6242,465130,0
2012-11-29,8.6242,8.6414,8.6017,8.6242,340766,0
2012-11-30,8.6486,8.6486,8.5788,8.6486,328550,0
2012-12-03,8.6486,8.6486,8.6072,8.6159,368119,0
2012-12-04,8.6159,8.6414,8.5533,8.5533,480966,0
2012-12-05,8.5696,8.6571,8.5696,8.6242,459208,0
2012-12-06,8.6072,8.6715,8.5932,8.6715,355606,0
2012-12-07,8.6486,8.6486,8.5696,8.5932,399798,0
2012-12-10,8.5788,8.6414,8.5788,8.6072,434503,0
2012-12-11,8.6325,8.6486,8.6017,8.6325,365723,0
2012-12-12,8.6654,8.6654,8.5269,8.5788,555816,0
2012-12-13,8.561,8.5696,8.4359,8.4852,572394,0
2012-12-14,8.4443,8.4604,8.3635,8.4114,585962,0
2012-12-17,8.3788,8.3869,8.2973,8.3547,865734,0
2012-12-18,8.2563,8.3307,8.1749,8.2402,942904,0
2012-12-19,8.2238,8.4114,8.2238,8.3307,590339,0
2012-12-20,8.3385,8.3948,8.3307,8.3307,595571,0
2012-12-21,8.2808,8.4035,8.1993,8.3948,864841,0
2012-12-24,8.3466,8.5269,8.3385,8.5269,617344,0
2012-12-26,8.5269,8.5269,8.3869,8.494,584233,0
2012-12-27,8.4359,8.4443,8.2808,8.3547,644755,0
2012-12-28,8.2973,8.42,8.2973,8.3547,469070,0
2012-12-31,8.6159,8.6159,8.2895,8.3948,507968,0
2013-01-02,8.3948,8.5112,8.3948,8.494,448741,0
2013-01-03,8.4604,8.5533,8.4604,8.5017,331936,0
2013-01-04,8.5444,8.561,8.5017,8.5192,315796,0
2013-01-07,8.561,8.561,8.536,8.561,245818,0
2013-01-08,8.5533,8.561,8.5269,8.561,327182,0
2013-01-09,8.5788,8.5941,8.5533,8.5941,339674,0
2013-01-10,8.5533,8.5941,8.536,8.5847,314967,0
2013-01-11,8.6062,8.6132,8.5333,8.6132,314727,0
2013-01-14,8.5991,8.6062,8.5507,8.591,253422,0
2013-01-15,8.6132,8.6132,8.5507,8.591,383251,0
2013-01-16,8.5991,8.6222,8.5167,8.5991,322764,0
2013-01-17,8.6307,8.6307,8.5677,8.5677,261050,0
2013-01-18,8.6552,8.6552,8.5677,8.6222,432932,0
2013-01-22,8.6466,8.6552,8.591,8.6307,315539,0
2013-01-23,8.6635,8.6635,8.591,8.6395,351217,0
2013-01-24,8.6552,8.6552,8.5991,8.6307,336222,0
2013-01-25,8.6395,8.6395,8.591,8.5991,317029,0
2013-01-28,8.6132,8.6307,8.5076,8.5415,469903,0
2013-01-29,8.5076,8.5761,8.4824,8.5246,540836,0
2013-01-30,8.4991,8.584,8.4991,8.584,368447,0
2013-01-31,8.5761,8.584,8.5167,8.5761,282270,0
2013-02-01,8.584,8.6395,8.5507,8.5677,480799,0
2013-02-04,8.5761,8.6062,8.5167,8.5677,411261,0
2013-02-05,8.584,8.584,8.5333,8.5761,449947,0
2013-02-06,8.5677,8.591,8.5333,8.5507,290196,0
2013-02-07,8.5677,8.5677,8.4732,8.4914,395992,0
2013-02-08,8.5167,8.5507,8.4579,8.4914,349273,0
2013-02-11,8.4824,8.5507,8.4824,8.5415,233309,0
2013-02-12,8.5507,8.5677,8.5333,8.5677,347547,0
2013-02-13,8.5971,8.677,8.5734,8.6617,712439,0
2013-02-14,8.6617,8.6617,8.5883,8.6289,485130,0
2013-02-15,8.6449,8.6449,8.5823,8.5883,381626,0
2013-02-19,8.6369,8.6449,8.5971,8.6194,417810,0
2013-02-20,8.6289,8.6449,8.6044,8.6449,338878,0
2013-02-21,8.6369,8.6523,8.6116,8.6194,286036,0
2013-02-22,8.6369,8.6449,8.5971,8.6369,290528,0
2013-02-25,8.6194,8.6449,8.5823,8.6194,382881,0
2013-02-26,8.6044,8.6449,8.5971,8.6369,315415,0
2013-02-27,8.6116,8.6617,8.5883,8.6617,357692,0
2013-02-28,8.6289,8.6449,8.5971,8.6449,264311,0
2013-03-01,8.6289,8.6523,8.6116,8.6289,282145,0
2013-03-04,8.6194,8.6369,8.5971,8.6369,356961,0
2013-03-05,8.6523,8.6523,8.6116,8.6116,337071,0
2013-03-06,8.6523,8.6523,8.6044,8.6289,260456,0
2013-03-07,8.6116,8.6449,8.5823,8.5883,362754,0
2013-03-08,8.6044,8.6116,8.5389,8.5883,399890,0
2013-03-11,8.5971,8.6116,8.4879,8.5303,624401,0
2013-03-12,8.4966,8.5303,8.4542,8.4632,536930,0
2013-03-13,8.4683,8.4862,8.3695,8.4026,767340,0
2013-03-14,8.4026,8.4114,8.2957,8.3043,847746,0
2013-03-15,8.2457,8.3207,8.2051,8.2457,1020105,0
2013-03-18,8.213,8.4026,8.1963,8.3618,810378,0
2013-03-19,8.3376,8.4282,8.3207,8.3948,509087,0
2013-03-20,8.3289,8.609,8.3289,8.537,502395,0
2013-03-21,8.5277,8.5277,8.3695,8.4282,484042,0
2013-03-22,8.4026,8.4604,8.3695,8.3948,426304,0
2013-03-25,8.3861,8.4026,8.3207,8.378,586716,0
2013-03-26,8.3538,8.4114,8.3207,8.4026,479414,0
2013-03-27,8.3618,8.4351,8.3618,8.4351,318179,0
2013-03-28,8.4604,8.4683,8.4114,8.4114,359047,0
2013-04-01,8.4523,8.4683,8.3695,8.3948,394810,0
2013-04-02,8.4282,8.4351,8.3948,8.4282,317681,0
2013-04-03,8.4026,8.4114,8.3618,8.3948,267037,0
2013-04-04,8.4191,8.4191,8.378,8.4026,251149,0
2013-04-05,8.4523,8.4862,8.4026,8.4351,488071,0
2013-04-08,8.4443,8.4523,8.4191,8.4523,319514,0
2013-04-09,8.4604,8.4604,8.4282,8.4604,268783,0
2013-04-10,8.4443,8.5112,8.4443,8.4604,386198,0
2013-04-11,8.5517,8.5932,8.5262,8.578,762617,0
2013-04-12,8.578,8.6072,8.5687,8.578,461781,0
2013-04-15,8.578,8.6334,8.5435,8.578,419703,0
2013-04-16,8.6496,8.6496,8.5601,8.5687,369938,0
2013-04-17,8.5847,8.5932,8.5175,8.5601,404189,0
2013-04-18,8.6159,8.6159,8.5175,8.5517,353629,0
2013-04-19,8.5687,8.6242,8.5517,8.6242,471570,0
2013-04-22,8.6334,8.6334,8.578,8.578,249259,0
2013-04-23,8.6242,8.6334,8.5932,8.6017,324361,0
2013-04-24,8.6242,8.6334,8.5932,8.5932,341462,0
2013-04-25,8.6334,8.6334,8.6072,8.6334,345191,0
2013-04-26,8.6424,8.6654,8.6072,8.6334,406026,0
2013-04-29,8.6334,8.6581,8.6072,8.6242,292915,0
2013-04-30,8.6581,8.6581,8.6072,8.6334,301520,0
2013-05-01,8.6496,8.6906,8.6159,8.6734,346522,0
2013-05-02,8.7069,8.7243,8.6242,8.6242,564465,0
2013-05-03,8.7069,8.7069,8.6242,8.6654,406097,0
2013-05-06,8.6654,8.6817,8.6159,8.6334,562931,0
2013-05-07,8.6581,8.6817,8.6424,8.6496,310434,0
2013-05-08,8.6734,8.6906,8.6424,8.6654,375985,0
2013-05-09,8.6817,8.6977,8.6496,8.6496,216278,0
2013-05-10,8.6817,8.7069,8.6654,8.6906,369812,0
2013-05-13,8.704,8.704,8.6387,8.6466,468305,0
2013-05-14,8.6466,8.6552,8.5981,8.6132,490200,0
2013-05-15,8.6635,8.6635,8.5823,8.5901,336772,0
2013-05-16,8.5823,8.6132,8.5491,8.5565,544400,0
2013-05-17,8.5565,8.6212,8.5565,8.5981,220879,0
2013-05-20,8.6466,8.688,8.6052,8.6552,389412,0
2013-05-21,8.6635,8.6715,8.5901,8.6212,292928,0
2013-05-22,8.6387,8.6552,8.5565,8.5565,433440,0
2013-05-23,8.5491,8.6052,8.5397,8.6052,427959,0
2013-05-24,8.5901,8.5981,8.5491,8.5823,376169,0
2013-05-28,8.5901,8.6052,8.4966,8.4966,631801,0
2013-05-29,8.4706,8.5056,8.3395,8.4054,1038881,0
2013-05-30,8.3466,8.4472,8.3466,8.4054,697161,0
2013-05-31,8.3385,8.4481,8.3385,8.3712,671119,0
2013-06-03,8.4472,8.4472,8.2217,8.272,1287826,0
2013-06-04,8.2388,8.4054,8.2305,8.4054,649909,0
2013-06-05,8.3966,8.4297,8.3395,8.3395,594590,0
2013-06-06,8.3644,8.4132,8.3395,8.3879,461210,0
2013-06-07,8.4054,8.4054,8.272,8.3052,840145,0
2013-06-10,8.3139,8.3139,8.2305,8.2469,880713,0
2013-06-11,8.1968,8.1968,8.0886,8.1302,1219638,0
2013-06-12,8.1445,8.153,7.9522,7.9687,1535133,0
2013-06-13,7.9522,8.1113,7.9437,8.0859,1048206,0
2013-06-14,8.0778,8.1613,8.0693,8.1366,607881,0
2013-06-17,8.1613,8.1861,8.0778,8.0778,485635,0
2013-06-18,8.0778,8.0859,7.9772,8.0273,676500,0
2013-06-19,7.9939,8.0193,7.9271,7.9271,866799,0
2013-06-20,7.8264,7.8849,7.7846,7.8685,1688614,0
2013-06-21,7.8602,7.9271,7.835,7.8849,955754,0
2013-06-24,7.835,7.8602,7.6756,7.6841,1356024,0
2013-06-25,7.6841,7.7426,7.5587,7.7176,1169095,0
2013-06-26,7.7761,7.9603,7.7761,7.9437,819317,0
2013-06-27,7.9522,8.0693,7.9098,8.0023,548031,0
2013-06-28,8.0193,8.0523,7.935,8.0107,592213,0
2013-07-01,8.0608,8.1276,8.0442,8.1192,622965,0
2013-07-02,8.0943,8.0943,8.0193,8.0273,486490,0
2013-07-03,8.0193,8.0193,7.8939,7.9018,296536,0
2013-07-05,7.8685,7.8763,7.726,7.8264,579098,0
2013-07-08,7.8513,7.9018,7.8013,7.8685,492110,0
2013-07-09,7.8685,7.9098,7.8264,7.8849,551548,0
2013-07-10,7.8685,7.8685,7.7761,7.8013,687868,0
2013-07-11,7.8409,7.9331,7.8326,7.8409,908780,0
2013-07-12,7.8409,7.8914,7.824,7.8577,440957,0
2013-07-15,7.8488,7.8664,7.824,7.8326,517925,0
2013-07-16,7.8409,7.8409,7.7735,7.7819,485384,0
2013-07-17,7.8155,7.9417,7.7819,7.9166,736528,0
2013-07-18,7.8998,7.9503,7.8827,7.9166,415889,0
2013-07-19,7.9076,7.9076,7.8071,7.8577,823798,0
2013-07-22,7.824,7.8577,7.7735,7.7735,847090,0
2013-07-23,7.7483,7.8409,7.7483,7.7654,734166,0
2013-07-24,7.7566,7.7654,7.6979,7.6979,557597,0
2013-07-25,7.6727,7.6808,7.6309,7.6645,858752,0
2013-07-26,7.6474,7.7314,7.6309,7.7233,658389,0
2013-07-29,7.6897,7.7233,7.6727,7.6979,331079,0
2013-07-30,7.6808,7.7147,7.6058,7.6138,735844,0
2013-07-31,7.6058,7.6392,7.5552,7.6392,1217458,0
2013-08-01,7.6727,7.6808,7.5552,7.5719,1137607,0
2013-08-02,7.6058,7.6474,7.5885,7.6138,727966,0
2013-08-05,7.5804,7.5885,7.5552,7.5552,856321,0
2013-08-06,7.5552,7.5885,7.5552,7.5804,684414,0
2013-08-07,7.5634,7.6309,7.5466,7.5885,772034,0
2013-08-08,7.6309,7.6645,7.5971,7.6474,752970,0
2013-08-09,7.6474,7.656,7.5719,7.5804,669338,0
2013-08-12,7.5804,7.656,7.5804,7.6058,456302,0
2013-08-13,7.6032,7.6114,7.5778,7.5778,638695,0
2013-08-14,7.5861,7.6284,7.5778,7.6197,728918,0
2013-08-15,7.5778,7.5861,7.5271,7.5271,955069,0
2013-08-16,7.5354,7.5609,7.5187,7.5271,689138,0
2013-08-19,7.5271,7.5354,7.4425,7.4853,832920,0
2013-08-20,7.4511,7.6114,7.4511,7.5693,717629,0
2013-08-21,7.5693,7.5946,7.5439,7.5609,621700,0
2013-08-22,7.5524,7.6536,7.5354,7.6284,574327,0
2013-08-23,7.6625,7.738,7.6032,7.6874,689996,0
2013-08-26,7.6785,7.6874,7.6371,7.6371,467020,0
2013-08-27,7.5946,7.6536,7.5778,7.6284,745276,0
2013-08-28,7.5946,7.6371,7.5609,7.5861,562858,0
2013-08-29,7.5609,7.5861,7.5354,7.5778,429517,0
2013-08-30,7.5524,7.5946,7.5439,7.5861,413462,0
2013-09-03,7.6179,7.6265,7.5502,7.5671,533309,0
2013-09-04,7.5502,7.5925,7.5333,7.584,514344,0
2013-09-05,7.5502,7.5757,7.5418,7.5418,476282,0
2013-09-06,7.5502,7.5757,7.5166,7.5166,429522,0
2013-09-09,7.5271,7.5778,7.5187,7.5187,472841,0
2013-09-10,7.5246,7.5587,7.4653,7.4653,643365,0
2013-09-11,7.4993,7.5078,7.4144,7.4232,776400,0
2013-09-12,7.4574,7.4993,7.4484,7.4484,689843,0
2013-09-13,7.4398,7.4993,7.4144,7.4653,638476,0
2013-09-16,7.5078,7.5333,7.4826,7.5166,722780,0
2013-09-17,7.5418,7.6687,7.5418,7.6687,969902,0
2013-09-18,7.6687,7.8463,7.6353,7.8384,847229,0
2013-09-19,7.821,7.8299,7.745,7.8128,623657,0
2013-09-20,7.7703,7.8128,7.6945,7.7958,545255,0
2013-09-23,7.7791,7.8299,7.7366,7.745,619440,0
2013-09-24,7.7791,7.7871,7.7196,7.7366,642895,0
2013-09-25,7.762,7.8045,7.728,7.7791,546574,0
2013-09-26,7.7958,7.7958,7.7366,7.7535,314442,0
2013-09-27,7.7366,7.7535,7.7111,7.745,407288,0
2013-09-30,7.7111,7.745,7.7027,7.7366,354556,0
2013-10-01,7.7703,7.7791,7.7196,7.7535,401503,0
2013-10-02,7.728,7.745,7.6687,7.728,298241,0
2013-10-03,7.7111,7.7196,7.6945,7.6945,320980,0
2013-10-04,7.7111,7.7196,7.6771,7.6945,321495,0
2013-10-07,7.7027,7.7196,7.6435,7.6606,429289,0
2013-10-08,7.6435,7.6435,7.6097,7.6435,410789,0
2013-10-09,7.6435,7.6517,7.5925,7.6097,468006,0
2013-10-10,7.624,7.6579,7.5813,7.5899,595388,0
2013-10-11,7.6151,7.6751,7.5899,7.6494,346886,0
2013-10-14,7.6328,7.6751,7.624,7.6751,257934,0
2013-10-15,7.6921,7.7005,7.5391,7.5813,747852,0
2013-10-16,7.5813,7.624,7.5813,7.6072,367594,0
2013-10-17,7.5984,7.7175,7.5984,7.7089,601814,0
2013-10-18,7.7347,7.7688,7.6665,7.6834,464069,0
2013-10-21,7.6834,7.7089,7.624,7.6494,430680,0
2013-10-22,7.6751,7.6921,7.6328,7.6407,597399,0
2013-10-23,7.6407,7.6921,7.6407,7.6407,457822,0
2013-10-24,7.6751,7.6834,7.6407,7.6579,390863,0
2013-10-25,7.6579,7.7175,7.6407,7.7005,453908,0
2013-10-28,7.7089,7.7688,7.7005,7.7347,447183,0
2013-10-29,7.7599,7.7771,7.7005,7.7175,503195,0
2013-10-30,7.7175,7.7261,7.6665,7.7261,441301,0
2013-10-31,7.6834,7.7175,7.6834,7.7005,484083,0
2013-11-01,7.7429,7.7429,7.7005,7.7347,660303,0
2013-11-04,7.7516,7.7942,7.7261,7.7688,725471,0
2013-11-05,7.7261,7.7688,7.7261,7.7429,403007,0
2013-11-06,7.7688,7.7856,7.7347,7.7429,480761,0
2013-11-07,7.7599,7.7771,7.7261,7.7516,416676,0
2013-11-08,7.7599,7.7599,7.6665,7.7005,554413,0
2013-11-11,7.6665,7.6834,7.624,7.624,467285,0
2013-11-12,7.624,7.6665,7.624,7.6665,617567,0
2013-11-13,7.6384,7.6642,7.6212,7.6212,629700,0
2013-11-14,7.6299,7.6807,7.6299,7.6466,435526,0
2013-11-15,7.6807,7.7152,7.6466,7.6554,581337,0
2013-11-18,7.6897,7.7063,7.6466,7.7063,517769,0
2013-11-19,7.6724,7.6981,7.6384,7.6384,672755,0
2013-11-20,7.6384,7.6554,7.5955,7.6045,673559,0
2013-11-21,7.6045,7.6124,7.57,7.57,846085,0
2013-11-22,7.5615,7.6045,7.5357,7.5443,878377,0
2013-11-25,7.5443,7.5615,7.5187,7.5357,787453,0
2013-11-26,7.5529,7.5615,7.5103,7.5357,958782,0
2013-11-27,7.5273,7.5357,7.5015,7.5273,700353,0
2013-11-29,7.5273,7.5273,7.4931,7.5273,287411,0
2013-12-02,7.5273,7.5529,7.5187,7.5273,690566,0
2013-12-03,7.4931,7.5187,7.485,7.4931,1035535,0
2013-12-04,7.485,7.5015,7.4594,7.4931,810513,0
2013-12-05,7.4759,7.4931,7.4334,7.4415,829207,0
2013-12-06,7.4415,7.4931,7.4415,7.4759,765256,0
2013-12-09,7.4673,7.4931,7.4334,7.4334,881489,0
2013-12-10,7.4334,7.4931,7.4334,7.4502,1127466,0
2013-12-11,7.4866,7.4866,7.4521,7.4608,996468,0
2013-12-12,7.4608,7.4777,7.4431,7.4521,979194,0
2013-12-13,7.4431,7.4521,7.4088,7.4521,938054,0
2013-12-16,7.4866,7.5551,7.4348,7.4521,964355,0
2013-12-17,7.4521,7.5635,7.4431,7.5035,1529584,0
2013-12-18,7.5205,7.5635,7.5205,7.5551,989451,0
2013-12-19,7.5379,7.598,7.5379,7.5893,1634595,0
2013-12-20,7.5721,7.6494,7.5721,7.6068,1044082,0
2013-12-23,7.6579,7.881,7.6579,7.8726,2680728,0
2013-12-24,7.8642,7.8899,7.8126,7.8726,890996,0
2013-12-26,7.881,7.8986,7.7783,7.7954,1571042,0
2013-12-27,7.7867,7.7867,7.7437,7.7609,976283,0
2013-12-30,7.7867,7.7867,7.7266,7.7355,1394925,0
2013-12-31,7.7266,7.8042,7.7266,7.761,1385218,0
2014-01-02,7.7437,7.7954,7.7181,7.7867,662936,0
2014-01-03,7.7954,7.8384,7.7609,7.8126,870485,0
2014-01-06,7.8126,7.8899,7.8126,7.881,824959,0
2014-01-07,7.8726,7.9326,7.8726,7.8986,496336,0
2014-01-08,7.8986,7.8986,7.8642,7.881,452197,0
2014-01-09,7.9068,7.9326,7.881,7.8899,567912,0
2014-01-10,7.9245,7.993,7.9068,7.9842,545536,0
2014-01-13,7.9904,8.0075,7.956,7.9815,620689,0
2014-01-14,7.9815,8.0075,7.9473,7.956,475336,0
2014-01-15,7.9473,7.9815,7.9473,7.9731,262419,0
2014-01-16,7.9731,8.0421,7.9645,8.0336,362631,0
2014-01-17,8.0336,8.0937,8.0336,8.0852,429586,0
2014-01-21,8.0937,8.2403,8.0852,8.137,1231523,0
2014-01-22,8.1627,8.1714,8.0852,8.0937,507263,0
2014-01-23,8.0937,8.1627,8.0768,8.0852,615505,0
2014-01-24,8.0852,8.137,8.0507,8.0507,511340,0
2014-01-27,8.0507,8.1113,8.0336,8.0336,578298,0
2014-01-28,8.0421,8.0768,8.0163,8.0421,445494,0
2014-01-29,8.0421,8.0852,8.0246,8.0768,475803,0
2014-01-30,8.0681,8.1714,8.059,8.128,670942,0
2014-01-31,8.1194,8.1627,8.1194,8.1454,350811,0
2014-02-03,8.1714,8.18,8.0937,8.1194,401982,0
2014-02-04,8.137,8.1455,8.0681,8.0937,414200,0
2014-02-05,8.0768,8.0937,8.059,8.0852,334996,0
2014-02-06,8.1194,8.1194,8.0681,8.1025,393670,0
2014-02-07,8.0852,8.128,8.059,8.1025,321401,0
2014-02-10,8.1025,8.2229,8.1025,8.18,460789,0
2014-02-11,8.1714,8.1714,8.137,8.1627,259911,0
2014-02-12,8.1513,8.1775,8.1255,8.1599,370074,0
2014-02-13,8.1599,8.1688,8.1343,8.1428,232643,0
2014-02-14,8.1599,8.1688,8.0996,8.1255,399214,0
2014-02-18,8.1082,8.1428,8.1082,8.1166,266435,0
2014-02-19,8.1343,8.1775,8.1166,8.1255,293323,0
2014-02-20,8.1166,8.1428,8.1166,8.1166,238183,0
2014-02-21,8.1428,8.1775,8.1255,8.1775,330650,0
2014-02-24,8.1688,8.1775,8.1428,8.1428,247860,0
2014-02-25,8.1513,8.1858,8.1428,8.1858,202246,0
2014-02-26,8.1946,8.2644,8.1946,8.2554,348121,0
2014-02-27,8.2382,8.2903,8.2293,8.2816,270555,0
2014-02-28,8.2982,8.3071,8.2641,8.2725,472724,0
2014-03-03,8.3071,8.3158,8.2816,8.3071,294184,0
2014-03-04,8.3158,8.3671,8.3158,8.3158,255226,0
2014-03-05,8.3333,8.3422,8.2982,8.3158,346192,0
2014-03-06,8.3158,8.3243,8.2641,8.2725,321219,0
2014-03-07,8.2644,8.2644,8.1513,8.1513,396084,0
2014-03-10,8.1513,8.2464,8.1513,8.2293,441873,0
2014-03-11,8.2121,8.2464,8.1858,8.1858,261013,0
2014-03-12,8.1824,8.2348,8.1392,8.2171,296188,0
2014-03-13,8.2087,8.2693,8.2087,8.2607,310862,0
2014-03-14,8.2693,8.2693,8.2,8.2,258200,0
2014-03-17,8.2259,8.2348,8.191,8.2171,267212,0
2014-03-18,8.2,8.2693,8.1824,8.2607,344340,0
2014-03-19,8.2259,8.3043,8.2259,8.2432,633233,0
2014-03-20,8.2171,8.2171,8.1653,8.1653,313486,0
2014-03-21,8.1824,8.2259,8.1824,8.191,215632,0
2014-03-24,8.2,8.2518,8.191,8.2259,226785,0
2014-03-25,8.2171,8.2518,8.2087,8.2348,248480,0
2014-03-26,8.2348,8.2868,8.2348,8.2607,221954,0
2014-03-27,8.2518,8.278,8.2348,8.2348,490496,0
2014-03-28,8.2432,8.2518,8.2087,8.2087,412595,0
2014-03-31,8.2171,8.2259,8.2,8.2087,323653,0
2014-04-01,8.2087,8.2171,8.191,8.2,284930,0
2014-04-02,8.191,8.191,8.1479,8.1739,457950,0
2014-04-03,8.191,8.2259,8.1739,8.1824,313555,0
2014-04-04,8.2,8.2432,8.1824,8.1824,318617,0
2014-04-07,8.2087,8.2518,8.191,8.2348,325142,0
2014-04-08,8.2518,8.2518,8.2087,8.2087,409607,0
2014-04-09,8.2087,8.2348,8.2087,8.2348,237239,0
2014-04-10,8.2432,8.2518,8.2259,8.2518,322263,0
2014-04-11,8.2486,8.2923,8.2222,8.2222,352352,0
2014-04-14,8.2312,8.2398,8.2053,8.2222,329498,0
2014-04-15,8.2312,8.2398,8.2135,8.2398,206440,0
2014-04-16,8.2398,8.2398,8.2053,8.2053,340570,0
2014-04-17,8.2053,8.2222,8.1874,8.2053,243887,0
2014-04-21,8.2135,8.2663,8.2135,8.2572,328770,0
2014-04-22,8.2572,8.3183,8.2486,8.3183,333834,0
2014-04-23,8.3183,8.3618,8.3008,8.3618,393248,0
2014-04-24,8.3529,8.3879,8.3358,8.3879,409718,0
2014-04-25,8.3788,8.4316,8.3788,8.4226,377832,0
2014-04-28,8.4489,8.4489,8.3966,8.4396,360526,0
2014-04-29,8.414,8.4489,8.3966,8.4054,624999,0
2014-04-30,8.414,8.4569,8.414,8.4489,359620,0
2014-05-01,8.4489,8.5192,8.4489,8.4922,421706,0
2014-05-02,8.4742,8.4922,8.4569,8.4659,325220,0
2014-05-05,8.4833,8.5102,8.4742,8.5102,267903,0
2014-05-06,8.5102,8.5102,8.4742,8.4833,417640,0
2014-05-07,8.4833,8.5102,8.4833,8.5102,288689,0
2014-05-08,8.5192,8.5464,8.5102,8.5277,421982,0
2014-05-09,8.537,8.5548,8.5277,8.5464,236810,0
2014-05-12,8.564,8.564,8.537,8.5548,229999,0
2014-05-13,8.5333,8.5517,8.5246,8.5246,269571,0
2014-05-14,8.5333,8.5788,8.5333,8.5425,172138,0
2014-05-15,8.5601,8.5788,8.5425,8.5788,250197,0
2014-05-16,8.5696,8.5856,8.5333,8.5333,308003,0
2014-05-19,8.5425,8.5696,8.5333,8.5333,279252,0
2014-05-20,8.5425,8.5517,8.4889,8.5159,359178,0
2014-05-21,8.5066,8.5333,8.4798,8.5246,298346,0
2014-05-22,8.5159,8.5517,8.4889,8.4889,271544,0
2014-05-23,8.5066,8.5246,8.5066,8.5066,211705,0
2014-05-27,8.4976,8.5246,8.4889,8.4976,205256,0
2014-05-28,8.5246,8.5425,8.5066,8.5159,294505,0
2014-05-29,8.5333,8.5788,8.5246,8.5425,332497,0
2014-05-30,8.5601,8.5696,8.5246,8.5517,401490,0
2014-06-02,8.5517,8.5696,8.5246,8.5333,399943,0
2014-06-03,8.5517,8.5601,8.5159,8.5333,316502,0
2014-06-04,8.5246,8.5425,8.4889,8.4976,444900,0
2014-06-05,8.4889,8.5159,8.4533,8.4706,396701,0
2014-06-06,8.4706,8.4976,8.4622,8.4622,330281,0
2014-06-09,8.4706,8.4706,8.4359,8.4622,311443,0
2014-06-10,8.4622,8.4706,8.4359,8.4622,282122,0
2014-06-11,8.4761,8.5027,8.4674,8.494,302218,0
2014-06-12,8.4852,8.494,8.4326,8.4419,393802,0
2014-06-13,8.4588,8.4674,8.4063,8.4235,255493,0
2014-06-16,8.4235,8.4326,8.3626,8.3712,346043,0
2014-06-17,8.3887,8.3887,8.3449,8.3626,325395,0
2014-06-18,8.3798,8.3887,8.3449,8.3798,292218,0
2014-06-19,8.3887,8.4063,8.3626,8.3626,255700,0
2014-06-20,8.3798,8.3887,8.3626,8.3626,239462,0
2014-06-23,8.3712,8.4063,8.3712,8.4063,249587,0
2014-06-24,8.3887,8.4235,8.3798,8.4063,269523,0
2014-06-25,8.4149,8.4674,8.3975,8.4326,345694,0
2014-06-26,8.4588,8.4674,8.4419,8.4674,260979,0
2014-06-27,8.4588,8.4852,8.4507,8.4852,214059,0
2014-06-30,8.4852,8.4852,8.4235,8.4674,406564,0
2014-07-01,8.4761,8.4761,8.4326,8.4419,364110,0
2014-07-02,8.4419,8.4419,8.301,8.3187,725049,0
2014-07-03,8.301,8.301,8.2048,8.2308,782221,0
2014-07-07,8.2663,8.2835,8.2218,8.2571,460077,0
2014-07-08,8.2835,8.3187,8.2745,8.2925,358668,0
2014-07-09,8.301,8.301,8.2218,8.2397,480663,0
2014-07-10,8.2484,8.2663,8.2218,8.2397,419379,0
2014-07-11,8.2447,8.2889,8.2447,8.2712,313140,0
2014-07-14,8.2889,8.2889,8.2536,8.2536,276678,0
2014-07-15,8.2363,8.2536,8.2097,8.2181,531617,0
2014-07-16,8.2181,8.2802,8.2181,8.2536,308900,0
2014-07-17,8.2802,8.3067,8.2627,8.2977,290768,0
2014-07-18,8.3067,8.3067,8.2712,8.2977,209283,0
2014-07-21,8.3067,8.3332,8.2802,8.3241,250849,0
2014-07-22,8.3155,8.3241,8.2889,8.2889,322166,0
2014-07-23,8.3241,8.3332,8.3067,8.3332,470097,0
2014-07-24,8.3241,8.3421,8.3067,8.3241,299296,0
2014-07-25,8.3421,8.3597,8.3241,8.3332,443798,0
2014-07-28,8.3332,8.3505,8.3241,8.3421,202459,0
2014-07-29,8.3771,8.3771,8.3332,8.3505,281577,0
2014-07-30,8.3421,8.3421,8.2536,8.2536,413653,0
2014-07-31,8.2181,8.2712,8.2097,8.2181,299160,0
2014-08-01,8.2802,8.2802,8.1918,8.2181,397184,0
2014-08-04,8.2447,8.2536,8.2097,8.2181,389130,0
2014-08-05,8.2097,8.2363,8.2097,8.2097,216892,0
2014-08-06,8.2097,8.2363,8.2097,8.2363,170194,0
2014-08-07,8.2363,8.2802,8.2181,8.2627,280655,0
2014-08-08,8.2802,8.2889,8.2447,8.2627,226017,0
2014-08-11,8.2627,8.2889,8.2536,8.2802,286026,0
2014-08-12,8.2712,8.2802,8.2627,8.2627,238556,0
2014-08-13,8.2767,8.3208,8.2682,8.2946,516868,0
2014-08-14,8.3121,8.3208,8.2682,8.2854,329894,0
2014-08-15,8.3032,8.3121,8.2767,8.2854,458324,0
2014-08-18,8.2946,8.3032,8.2682,8.2854,332799,0
2014-08-19,8.2854,8.3121,8.2854,8.2946,275137,0
2014-08-20,8.2946,8.3208,8.2854,8.3121,231918,0
2014-08-21,8.3121,8.3208,8.2946,8.3032,283367,0
2014-08-22,8.2946,8.3208,8.2854,8.3032,316394,0
2014-08-25,8.2946,8.3208,8.2946,8.3121,271769,0
2014-08-26,8.3032,8.3208,8.2854,8.2946,444606,0
2014-08-27,8.3653,8.3653,8.3208,8.3565,317233,0
2014-08-28,8.3738,8.4096,8.3653,8.4096,387148,0
2014-08-29,8.4096,8.4272,8.3831,8.4182,239529,0
2014-09-02,8.4096,8.4452,8.4005,8.4359,395754,0
2014-09-03,8.4359,8.4889,8.4182,8.4706,503409,0
2014-09-04,8.4706,8.4706,8.4533,8.4622,417937,0
2014-09-05,8.4622,8.4889,8.4359,8.4452,308554,0
2014-09-08,8.4452,8.4622,8.4359,8.4359,285352,0
2014-09-09,8.4359,8.4533,8.4182,8.4359,221421,0
2014-09-10,8.4272,8.4622,8.4272,8.4533,295486,0
2014-09-11,8.4579,8.4843,8.431,8.44,306146,0
2014-09-12,8.4135,8.4221,8.3689,8.3689,295538,0
2014-09-15,8.3868,8.3955,8.3509,8.3602,329624,0
2014-09-16,8.3689,8.3689,8.3244,8.3424,282253,0
2014-09-17,8.3334,8.3509,8.3068,8.3156,363895,0
2014-09-18,8.3602,8.4043,8.3156,8.3955,440506,0
2014-09-19,8.4135,8.4135,8.3868,8.3955,240050,0
2014-09-22,8.3955,8.3955,8.3156,8.3334,265277,0
2014-09-23,8.3244,8.3602,8.3068,8.3509,276764,0
2014-09-24,8.3244,8.3424,8.3156,8.3244,332487,0
2014-09-25,8.3334,8.3602,8.3244,8.3424,285905,0
2014-09-26,8.3509,8.3602,8.3068,8.3068,251263,0
2014-09-29,8.3068,8.3244,8.2978,8.3156,245549,0
2014-09-30,8.3156,8.3777,8.3068,8.3602,205611,0
2014-10-01,8.3689,8.4135,8.3689,8.3868,336079,0
2014-10-02,8.3868,8.4043,8.3602,8.3955,385518,0
2014-10-03,8.3955,8.4221,8.3868,8.4043,226714,0
2014-10-06,8.4135,8.4221,8.3955,8.3955,204553,0
2014-10-07,8.3868,8.4579,8.3868,8.431,200790,0
2014-10-08,8.44,8.4579,8.4135,8.4489,257226,0
2014-10-09,8.4668,8.4668,8.4043,8.4221,264112,0
2014-10-10,8.4351,8.4439,8.3906,8.4175,294531,0
2014-10-13,8.3995,8.4706,8.3906,8.4439,217514,0
2014-10-14,8.4619,8.4889,8.4261,8.4351,305103,0
2014-10-15,8.4351,8.4889,8.3995,8.4261,573028,0
2014-10-16,8.4261,8.4351,8.3817,8.3817,342798,0
2014-10-17,8.4175,8.4706,8.3995,8.4706,337651,0
2014-10-20,8.4706,8.4889,8.4439,8.4798,287156,0
2014-10-21,8.4706,8.5159,8.4619,8.4889,400856,0
2014-10-22,8.4976,8.5246,8.4798,8.5066,192374,0
2014-10-23,8.5066,8.5696,8.4976,8.5517,559172,0
2014-10-24,8.5601,8.5696,8.5159,8.5425,176192,0
2014-10-27,8.5246,8.5601,8.5159,8.5517,397394,0
2014-10-28,8.5601,8.5696,8.5425,8.5425,229145,0
2014-10-29,8.5517,8.5696,8.5159,8.5425,342835,0
2014-10-30,8.5246,8.5971,8.5246,8.5873,206488,0
2014-10-31,8.5788,8.6052,8.5788,8.5971,395487,0
2014-11-03,8.6052,8.6132,8.5873,8.5873,259197,0
2014-11-04,8.5873,8.6316,8.5873,8.6222,268289,0
2014-11-05,8.6316,8.6316,8.5873,8.5873,296529,0
2014-11-06,8.6052,8.6316,8.5971,8.6316,277215,0
2014-11-07,8.6222,8.6405,8.6132,8.6405,209211,0
2014-11-10,8.6405,8.6486,8.6222,8.6316,211468,0
2014-11-11,8.6222,8.6316,8.5873,8.6052,277437,0
2014-11-12,8.6007,8.6271,8.591,8.609,193982,0
2014-11-13,8.6007,8.6361,8.591,8.591,316706,0
2014-11-14,8.6007,8.6007,8.5464,8.5464,256551,0
2014-11-17,8.5277,8.5464,8.5007,8.5192,226006,0
2014-11-18,8.5192,8.5464,8.5102,8.5192,248905,0
2014-11-19,8.5192,8.537,8.4655,8.5102,441070,0
2014-11-20,8.5007,8.537,8.4922,8.5007,240746,0
2014-11-21,8.5277,8.5277,8.4655,8.4655,367145,0
2014-11-24,8.4655,8.4833,8.4384,8.4655,459065,0
2014-11-25,8.4922,8.5277,8.4742,8.5102,350060,0
2014-11-26,8.5192,8.5548,8.5102,8.5464,218355,0
2014-11-28,8.5548,8.564,8.5548,8.564,100323,0
2014-12-01,8.5734,8.5823,8.5548,8.5734,335032,0
2014-12-02,8.5734,8.591,8.5548,8.591,292495,0
2014-12-03,8.5734,8.6178,8.5734,8.591,341180,0
2014-12-04,8.591,8.6361,8.591,8.6361,295408,0
2014-12-05,8.6271,8.6442,8.591,8.6271,399948,0
2014-12-08,8.6442,8.6705,8.6361,8.6705,252245,0
2014-12-09,8.6523,8.6617,8.609,8.6271,373563,0
2014-12-10,8.6361,8.6442,8.591,8.6271,348558,0
2014-12-11,8.6486,8.6581,8.5592,8.5865,416470,0
2014-12-12,8.5865,8.6044,8.5592,8.5687,369663,0
2014-12-15,8.5507,8.578,8.5507,8.5507,264707,0
2014-12-16,8.5415,8.6132,8.5415,8.5961,441853,0
2014-12-17,8.5865,8.6132,8.5865,8.6132,260474,0
2014-12-18,8.6132,8.694,8.6044,8.676,403427,0
2014-12-19,8.694,8.7031,8.6668,8.6852,258790,0
2014-12-22,8.6852,8.7031,8.6316,8.6668,285796,0
2014-12-23,8.676,8.7031,8.6222,8.6222,356841,0
2014-12-24,8.6581,8.6581,8.6132,8.6222,144388,0
2014-12-26,8.6581,8.6852,8.6486,8.6486,206862,0
2014-12-29,8.6486,8.6668,8.6222,8.6486,331860,0
2014-12-30,8.6581,8.6581,8.6222,8.6222,385904,0
2014-12-31,8.6405,8.676,8.6316,8.6668,346194,0
2015-01-02,8.6668,8.694,8.6486,8.6668,135405,0
2015-01-05,8.694,8.7564,8.694,8.7297,286215,0
2015-01-06,8.7215,8.793,8.7215,8.7747,615669,0
2015-01-07,8.7747,8.8387,8.7564,8.8206,364014,0
2015-01-08,8.8115,8.8206,8.7841,8.793,288840,0
2015-01-09,8.8022,8.8827,8.8022,8.8653,295289,0
2015-01-12,8.8827,8.9,8.8479,8.9,385183,0
2015-01-13,8.95,8.95,8.8515,8.8609,461381,0
2015-01-14,8.8688,8.9217,8.8515,8.8867,352411,0
2015-01-15,8.8956,8.9775,8.8956,8.9676,472798,0
2015-01-16,8.9864,9.0043,8.95,8.9953,485492,0
2015-01-20,9.0043,9.0043,8.9593,8.9775,449850,0
2015-01-21,8.9676,8.9953,8.9593,8.9775,269191,0
2015-01-22,8.9864,9.0196,8.9775,8.9953,409245,0
2015-01-23,9.0122,9.0387,8.9864,8.9864,323392,0
2015-01-26,9.0043,9.0387,8.9864,9.0288,231418,0
2015-01-27,9.0288,9.086,9.0196,9.086,329737,0
2015-01-28,9.1034,9.1034,9.0673,9.0769,461563,0
2015-01-29,9.0673,9.1472,9.0577,9.1217,381500,0
2015-01-30,9.1389,9.1743,9.1304,9.1743,362868,0
2015-02-02,9.1927,9.2206,9.1743,9.2109,443864,0
2015-02-03,9.1927,9.2206,9.1304,9.1304,470828,0
2015-02-04,9.1389,9.1472,9.0769,9.113,312720,0
2015-02-05,9.1389,9.1472,9.0769,9.1034,329691,0
2015-02-06,9.086,9.086,8.9036,8.9593,727287,0
2015-02-09,8.9864,8.9864,8.9036,8.9036,372733,0
2015-02-10,8.8867,8.912,8.8243,8.8609,608451,0
2015-02-11,8.846,8.899,8.846,8.899,391513,0
2015-02-12,8.9084,8.9448,8.8817,8.9353,342884,0
2015-02-13,8.9263,8.9448,8.917,8.917,247020,0
2015-02-17,8.917,8.9263,8.7911,8.8007,460480,0
2015-02-18,8.8188,8.9084,8.8096,8.899,400660,0
2015-02-19,8.9084,8.9448,8.9084,8.9353,338247,0
2015-02-20,8.955,9.0161,8.955,9.0161,355067,0
2015-02-23,9.0339,9.0528,8.9263,8.9353,475898,0
2015-02-24,8.9353,8.9999,8.9263,8.9999,594672,0
2015-02-25,9.0161,9.0436,8.9999,9.0339,360370,0
2015-02-26,9.0436,9.0436,8.9628,9.0161,449680,0
2015-02-27,9.0242,9.0528,9.0161,9.0436,291091,0
2015-03-02,9.0625,9.072,9.0092,9.0161,373697,0
2015-03-03,9.0161,9.0339,8.9905,9.0242,273417,0
2015-03-04,9.0339,9.072,9.0242,9.0528,280274,0
2015-03-05,9.0625,9.072,9.0242,9.0625,221343,0
2015-03-06,9.0161,9.0161,8.899,8.9263,596260,0
2015-03-09,8.917,8.9628,8.917,8.9353,296526,0
2015-03-10,8.955,9.0339,8.955,9.0092,380552,0
2015-03-11,9.0033,9.0288,8.9943,9.0122,198762,0
2015-03-12,9.0196,9.0387,8.9864,8.9864,215732,0
2015-03-13,8.9765,9.0577,8.9765,9.0196,376149,0
2015-03-16,9.0288,9.0288,8.9584,8.9864,231596,0
2015-03-17,8.9765,8.9864,8.8857,8.8946,341222,0
2015-03-18,8.8946,8.9765,8.8946,8.9765,463190,0
2015-03-19,8.9765,8.9765,8.911,8.949,298143,0
2015-03-20,8.9584,8.9864,8.949,8.9667,209667,0
2015-03-23,8.9765,9.0288,8.9667,9.0122,379563,0
2015-03-24,9.0122,9.0577,8.9943,9.0577,280513,0
2015-03-25,9.0387,9.0387,8.9584,8.9864,352682,0
2015-03-26,8.9765,8.9765,8.9027,8.9207,370751,0
2015-03-27,8.9584,8.9765,8.9391,8.9584,395323,0
2015-03-30,8.9584,8.9943,8.9391,8.9667,371962,0
2015-03-31,8.9667,8.9943,8.9584,8.9864,231993,0
2015-04-01,9.0196,9.0484,9.0122,9.0288,292085,0
2015-04-02,9.0196,9.0288,8.9765,8.9864,235561,0
2015-04-06,9.0033,9.0196,8.9584,8.9864,266966,0
2015-04-07,8.9864,9.0196,8.9667,8.9943,267534,0
2015-04-08,9.0033,9.0122,8.9765,9.0122,182785,0
2015-04-09,9.0122,9.0122,8.9765,8.9943,236563,0
2015-04-10,8.9864,9.0033,8.9765,8.9864,229942,0
2015-04-13,9.0082,9.0161,8.9805,8.9898,232108,0
2015-04-14,9.0161,9.0528,8.9989,9.0161,291835,0
2015-04-15,9.0161,9.0625,9.0082,9.0339,215087,0
2015-04-16,9.0339,9.072,9.0242,9.072,186698,0
2015-04-17,9.0436,9.1004,9.0436,9.0816,200155,0
2015-04-20,9.1004,9.1079,9.072,9.1004,291049,0
2015-04-21,9.0907,9.1266,9.0907,9.1079,302646,0
2015-04-22,9.1178,9.1178,9.0625,9.0625,308870,0
2015-04-23,9.072,9.0816,9.0161,9.0161,364078,0
2015-04-24,9.0339,9.0339,8.9898,8.9989,259530,0
2015-04-27,8.9898,9.0082,8.9704,8.9704,333996,0
2015-04-28,8.9989,9.0161,8.9805,8.9989,362870,0
2015-04-29,8.9898,9.0082,8.9704,8.9989,333665,0
2015-04-30,8.9989,8.9989,8.953,8.9898,317636,0
2015-05-01,8.9989,8.9989,8.9246,8.9618,523170,0
2015-05-04,8.9704,8.9898,8.9428,8.953,356832,0
2015-05-05,8.9428,8.9618,8.8886,8.9065,350027,0
2015-05-06,8.915,8.915,8.8442,8.8799,393988,0
2015-05-07,8.8627,8.8715,8.8535,8.8627,266468,0
2015-05-08,8.8974,8.9246,8.8886,8.9065,179514,0
2015-05-11,8.915,8.915,8.8715,8.8715,258679,0
2015-05-12,8.8442,8.915,8.8359,8.8886,371383,0
2015-05-13,8.911,8.9197,8.8662,8.8662,264323,0
2015-05-14,8.8938,8.911,8.8744,8.8744,246930,0
2015-05-15,8.8938,8.9288,8.8837,8.9288,196066,0
2015-05-18,8.9197,8.9288,8.8662,8.8744,309446,0
2015-05-19,8.8479,8.8938,8.8302,8.8662,399445,0
2015-05-20,8.8662,8.8837,8.8387,8.8662,343649,0
2015-05-21,8.8662,8.8837,8.8574,8.8662,192666,0
2015-05-22,8.8744,8.8744,8.8302,8.8302,178881,0
2015-05-26,8.8479,8.8662,8.8302,8.8387,233949,0
2015-05-27,8.8744,8.8744,8.8387,8.8479,230300,0
2015-05-28,8.8387,8.8662,8.8206,8.8206,288070,0
2015-05-29,8.8302,8.8744,8.8302,8.8662,254807,0
2015-06-01,8.8744,8.9017,8.8574,8.8837,448185,0
2015-06-02,8.8479,8.8938,8.8206,8.8837,518963,0
2015-06-03,8.8574,8.8662,8.8206,8.8206,250543,0
2015-06-04,8.8302,8.8479,8.8115,8.8387,315966,0
2015-06-05,8.7841,8.7841,8.6464,8.665,611364,0
2015-06-08,8.6376,8.665,8.555,8.5738,737508,0
2015-06-09,8.5642,8.5642,8.4822,8.5275,858763,0
2015-06-10,8.5001,8.5916,8.4913,8.5738,603281,0
2015-06-11,8.576,8.6126,8.5487,8.6035,331508,0
2015-06-12,8.6126,8.7224,8.6035,8.695,355645,0
2015-06-15,8.7224,8.7776,8.7134,8.7591,616115,0
2015-06-16,8.7591,8.8609,8.7502,8.8142,608593,0
2015-06-17,8.796,8.8609,8.7502,8.8332,839291,0
2015-06-18,8.8423,8.8877,8.8142,8.8697,389009,0
2015-06-19,8.8781,8.9056,8.8697,8.8877,301679,0
2015-06-22,8.914,8.9889,8.8609,8.8964,593108,0
2015-06-23,8.8609,8.9236,8.8234,8.8234,476893,0
2015-06-24,8.8142,8.8332,8.796,8.805,353685,0
2015-06-25,8.8332,8.8515,8.805,8.8234,235390,0
2015-06-26,8.796,8.8142,8.7868,8.8142,208786,0
2015-06-29,8.805,8.8142,8.7685,8.805,373636,0
2015-06-30,8.805,8.8515,8.7776,8.8332,318924,0
2015-07-01,8.8515,8.8609,8.796,8.8234,455409,0
2015-07-02,8.8332,8.8697,8.8234,8.8332,271587,0
2015-07-06,8.8515,8.8697,8.8515,8.8609,230920,0
2015-07-07,8.8781,8.914,8.8781,8.8877,256214,0
2015-07-08,8.8964,8.9056,8.8877,8.8964,164414,0
2015-07-09,8.8781,8.8964,8.8697,8.8781,223721,0
2015-07-10,8.8697,8.9056,8.8609,8.8964,232774,0
2015-07-13,8.8896,8.899,8.8535,8.8896,224172,0
2015-07-14,8.8627,8.8799,8.8349,8.8442,349061,0
2015-07-15,8.8349,8.8896,8.8349,8.8715,256284,0
2015-07-16,8.8799,8.8896,8.8627,8.8896,201787,0
2015-07-17,8.8627,8.9084,8.8535,8.8799,244488,0
2015-07-20,8.899,8.9084,8.8535,8.8799,195918,0
2015-07-21,8.8715,8.8896,8.8442,8.8627,197549,0
2015-07-22,8.8535,8.8799,8.8442,8.8442,167996,0
2015-07-23,8.8627,8.8896,8.8349,8.8799,265138,0
2015-07-24,8.8627,8.8896,8.8349,8.8349,148217,0
2015-07-27,8.8442,8.8799,8.8349,8.8715,218519,0
2015-07-28,8.8535,8.8715,8.8349,8.8627,224385,0
2015-07-29,8.8896,8.899,8.8715,8.8896,213953,0
2015-07-30,8.8896,8.9263,8.8896,8.917,212651,0
2015-07-31,8.9353,8.9628,8.9084,8.9628,212217,0
2015-08-03,8.9825,9.0102,8.9353,8.9353,406110,0
2015-08-04,8.955,8.9628,8.9084,8.9084,291974,0
2015-08-05,8.8896,8.9084,8.8442,8.8442,228299,0
2015-08-06,8.8715,8.9084,8.8442,8.899,208693,0
2015-08-07,8.899,8.9263,8.8799,8.9084,163756,0
2015-08-10,8.899,8.917,8.8627,8.899,219930,0
2015-08-11,8.8896,8.9628,8.8799,8.9628,267783,0
2015-08-12,8.9657,9.0033,8.947,8.947,214325,0
2015-08-13,8.9657,8.9657,8.9008,8.9372,203389,0
2015-08-14,8.928,8.9567,8.928,8.928,150646,0
2015-08-17,8.9188,8.947,8.8919,8.9372,201764,0
2015-08-18,8.928,9.0033,8.9101,8.9943,275294,0
2015-08-19,8.9854,8.9854,8.9567,8.9657,171220,0
2015-08-20,8.9657,8.9854,8.947,8.9755,203820,0
2015-08-21,8.9657,9.0122,8.9567,8.9854,274430,0
2015-08-24,8.8817,9.0122,8.8645,8.9372,535994,0
2015-08-25,8.9372,8.9755,8.8817,8.9101,396055,0
2015-08-26,8.928,8.947,8.8919,8.9101,239666,0
2015-08-27,8.9101,9.0122,8.9008,8.9854,288293,0
2015-08-28,8.9854,8.9854,8.9372,8.9567,151405,0
2015-08-31,8.9372,8.9755,8.9008,8.9657,317099,0
2015-09-01,8.9567,8.9657,8.9372,8.9567,247355,0
2015-09-02,8.9188,8.9755,8.9101,8.9755,178368,0
2015-09-03,8.947,9.0196,8.947,8.9943,176531,0
2015-09-04,8.9854,9.0288,8.9755,9.0122,187036,0
2015-09-08,9.0033,9.0196,8.9657,8.9657,242592,0
2015-09-09,8.9567,9.0122,8.9567,9.0033,145123,0
2015-09-10,9.0033,9.0196,8.9854,9.0122,200316,0
2015-09-11,9.0223,9.0417,9.0141,9.0223,221274,0
2015-09-14,9.0223,9.0319,8.9775,8.9775,200767,0
2015-09-15,8.9584,8.9676,8.911,8.9207,282801,0
2015-09-16,8.9207,9.0223,8.9027,9.0052,394409,0
2015-09-17,8.9873,9.0512,8.9873,9.0319,269828,0
2015-09-18,9.0223,9.0985,9.0141,9.0512,244374,0
2015-09-21,9.0512,9.0796,9.0223,9.0223,295538,0
2015-09-22,9.0223,9.0702,9.0141,9.0512,207570,0
2015-09-23,9.0512,9.0985,9.0512,9.0796,174969,0
2015-09-24,9.0702,9.1071,9.0605,9.0605,225382,0
2015-09-25,9.0889,9.0985,9.0605,9.0796,136110,0
2015-09-28,9.0985,9.1266,9.0702,9.0702,273148,0
2015-09-29,9.0889,9.1169,9.0605,9.0985,309464,0
2015-09-30,9.0889,9.1266,9.0889,9.0889,224515,0
2015-10-01,9.1169,9.1169,9.0889,9.0889,201197,0
2015-10-02,9.1071,9.1266,9.0985,9.1169,178420,0
2015-10-05,9.1169,9.1433,9.1169,9.1266,299416,0
2015-10-06,9.1266,9.1715,9.1071,9.1341,163311,0
2015-10-07,9.1169,9.1341,9.0796,9.1071,208752,0
2015-10-08,9.1341,9.1341,9.0796,9.1341,238545,0
2015-10-09,9.1071,9.1618,9.0985,9.1341,207570,0
2015-10-12,9.1266,9.1618,9.1071,9.1531,170478,0
2015-10-13,9.1646,9.2023,9.1551,9.2023,181925,0
2015-10-14,9.1927,9.2023,9.1646,9.1743,226033,0
2015-10-15,9.1646,9.184,9.1188,9.1276,233133,0
2015-10-16,9.1276,9.1551,9.1188,9.1276,168261,0
2015-10-19,9.1361,9.1453,9.1089,9.1276,186494,0
2015-10-20,9.1188,9.1361,9.1188,9.1361,183353,0
2015-10-21,9.1453,9.184,9.1361,9.1743,240881,0
2015-10-22,9.1646,9.2109,9.1551,9.2109,237547,0
2015-10-23,9.2206,9.2686,9.2023,9.2686,257018,0
2015-10-26,9.2686,9.2872,9.2488,9.2773,253362,0
2015-10-27,9.2773,9.3319,9.2686,9.314,443138,0
2015-10-28,9.2969,9.3407,9.2488,9.2969,350726,0
2015-10-29,9.2773,9.3228,9.2686,9.314,251422,0
2015-10-30,9.3071,9.3595,9.2969,9.3595,214417,0
2015-11-02,9.3693,9.3791,9.3228,9.3228,424091,0
2015-11-03,9.3228,9.3407,9.2969,9.2969,282730,0
2015-11-04,9.2969,9.3407,9.2969,9.3228,218429,0
2015-11-05,9.3496,9.3496,9.2391,9.2391,331575,0
2015-11-06,9.1927,9.1927,9.1361,9.1551,330391,0
2015-11-09,9.1276,9.1276,8.9795,9.1004,493822,0
2015-11-10,9.1024,9.1482,9.0643,9.1217,221210,0
2015-11-11,9.1304,9.1482,9.0927,9.1389,177355,0
2015-11-12,9.1482,9.1772,9.1304,9.1673,205014,0
2015-11-13,9.1772,9.1772,9.1217,9.1578,225605,0
2015-11-16,9.1772,9.1869,9.1118,9.1869,222281,0
2015-11-17,9.1673,9.1957,9.1304,9.1389,250269,0
2015-11-18,9.1389,9.2226,9.1389,9.2138,214238,0
2015-11-19,9.1957,9.2322,9.1389,9.1957,230540,0
2015-11-20,9.2138,9.2421,9.1578,9.2421,195257,0
2015-11-23,9.2322,9.2706,9.2138,9.2706,213383,0
2015-11-24,9.2518,9.2706,9.2041,9.2138,229238,0
2015-11-25,9.2138,9.2902,9.2138,9.2902,214455,0
2015-11-27,9.2803,9.3348,9.2706,9.3248,85348,0
2015-11-30,9.316,9.3437,9.3003,9.3437,254125,0
2015-12-01,9.3722,9.3821,9.3348,9.3437,301656,0
2015-12-02,9.3722,9.3722,9.3248,9.3624,325105,0
2015-12-03,9.3437,9.3526,9.2616,9.2902,275831,0
2015-12-04,9.2902,9.3248,9.2518,9.3248,216919,0
2015-12-07,9.3003,9.316,9.2421,9.2518,198798,0
2015-12-08,9.2518,9.3526,9.2518,9.3526,235783,0
2015-12-09,9.3248,9.3722,9.2706,9.3722,262168,0
2015-12-10,9.3722,9.4188,9.3526,9.3908,305918,0
2015-12-11,9.3644,9.3918,9.3101,9.3101,302429,0
2015-12-14,9.3101,9.3267,9.2157,9.2341,242357,0
2015-12-15,9.2538,9.2921,9.1889,9.2157,246898,0
2015-12-16,9.206,9.2725,9.1889,9.2245,294927,0
2015-12-17,9.2538,9.3545,9.2538,9.3367,381011,0
2015-12-18,9.3179,9.3831,9.3179,9.3831,194686,0
2015-12-21,9.3831,9.3918,9.3644,9.3918,183754,0
2015-12-22,9.4016,9.4016,9.3545,9.3644,219124,0
2015-12-23,9.3831,9.4208,9.3644,9.4105,234140,0
2015-12-24,9.4208,9.4386,9.4016,9.4386,70404,0
2015-12-28,9.4307,9.514,9.4208,9.504,297906,0
2015-12-29,9.4872,9.504,9.4307,9.4476,440989,0
2015-12-30,9.4307,9.543,9.4307,9.543,335331,0
2015-12-31,9.543,9.581,9.4962,9.4962,368533,0
2016-01-04,9.4773,9.524,9.4773,9.4962,311087,0
2016-01-05,9.4872,9.543,9.4872,9.514,324262,0
2016-01-06,9.524,9.608,9.518,9.563,483951,0
2016-01-07,9.524,9.591,9.524,9.563,367708,0
2016-01-08,9.563,9.601,9.514,9.563,330195,0
2016-01-11,9.563,9.572,9.4872,9.504,346038,0
2016-01-12,9.4773,9.514,9.4576,9.4962,313644,0
2016-01-13,9.507,9.517,9.4596,9.4596,357580,0
2016-01-14,9.4125,9.507,9.4036,9.4596,391125,0
2016-01-15,9.4327,9.546,9.4327,9.4406,473863,0
2016-01-19,9.4793,9.4982,9.4496,9.4596,304991,0
2016-01-20,9.4496,9.4882,9.3199,9.3937,491478,0
2016-01-21,9.3937,9.4696,9.3851,9.4596,303822,0
2016-01-22,9.4327,9.637,9.4257,9.546,399846,0
2016-01-25,9.565,9.59,9.517,9.536,195929,0
2016-01-26,9.517,9.546,9.4982,9.527,235638,0
2016-01-27,9.546,9.62,9.546,9.565,335207,0
2016-01-28,9.594,9.62,9.565,9.62,331342,0
2016-01-29,9.611,9.629,9.594,9.62,312626,0
2016-02-01,9.62,9.62,9.575,9.611,358661,0
2016-02-02,9.62,9.655,9.611,9.655,211992,0
2016-02-03,9.637,9.665,9.62,9.629,257728,0
2016-02-04,9.629,9.694,9.611,9.694,307506,0
2016-02-05,9.723,9.732,9.665,9.675,307224,0
2016-02-08,9.646,9.675,9.62,9.665,289979,0
2016-02-09,9.629,9.732,9.62,9.732,481363,0
2016-02-10,9.706,9.762,9.696,9.734,324121,0
2016-02-11,9.725,9.752,9.677,9.706,294438,0
2016-02-12,9.706,9.743,9.604,9.622,282776,0
2016-02-16,9.577,9.613,9.519,9.519,364948,0
2016-02-17,9.519,9.567,9.519,9.548,265341,0
2016-02-18,9.538,9.613,9.538,9.586,193047,0
2016-02-19,9.596,9.622,9.567,9.622,153074,0
2016-02-22,9.596,9.648,9.567,9.577,362875,0
2016-02-23,9.596,9.667,9.577,9.639,340636,0
2016-02-24,9.63,9.677,9.63,9.677,200230,0
2016-02-25,9.687,9.696,9.622,9.63,320455,0
2016-02-26,9.63,9.639,9.595,9.622,335080,0
2016-02-29,9.622,9.677,9.622,9.677,264099,0
2016-03-01,9.677,9.696,9.648,9.667,309928,0
2016-03-02,9.648,9.687,9.63,9.657,272162,0
2016-03-03,9.639,9.725,9.622,9.622,364401,0
2016-03-04,9.648,9.687,9.548,9.548,427889,0
2016-03-07,9.558,9.577,9.538,9.567,322632,0
2016-03-08,9.577,9.613,9.567,9.586,236183,0
2016-03-09,9.586,9.613,9.567,9.567,213773,0
2016-03-10,9.558,9.613,9.558,9.604,180390,0
2016-03-11,9.588,9.614,9.569,9.588,258532,0
2016-03-14,9.588,9.606,9.55,9.569,333729,0
2016-03-15,9.56,9.598,9.55,9.578,251360,0
2016-03-16,9.588,9.633,9.569,9.624,191610,0
2016-03-17,9.624,9.68,9.606,9.66,265194,0
2016-03-18,9.66,9.68,9.633,9.633,178286,0
2016-03-21,9.624,9.694,9.615,9.67,256383,0
2016-03-22,9.69,9.737,9.68,9.737,289929,0
2016-03-23,9.728,9.728,9.67,9.709,193124,0
2016-03-24,9.699,9.745,9.68,9.728,198787,0
2016-03-28,9.709,9.728,9.651,9.651,279690,0
2016-03-29,9.67,9.784,9.642,9.784,497649,0
2016-03-30,9.765,9.793,9.728,9.793,231125,0
2016-03-31,9.784,9.889,9.775,9.87,384412,0
2016-04-01,9.889,9.908,9.822,9.832,246138,0
2016-04-04,9.813,9.851,9.745,9.793,286095,0
2016-04-05,9.803,9.88,9.793,9.88,222458,0
2016-04-06,9.88,9.889,9.86,9.87,143518,0
2016-04-07,9.87,9.889,9.842,9.88,176719,0
2016-04-08,9.889,9.889,9.851,9.86,197439,0
2016-04-11,9.86,9.916,9.86,9.899,381232,0
2016-04-12,9.899,9.933,9.88,9.933,283278,0
2016-04-13,9.918,9.926,9.882,9.901,295348,0
2016-04-14,9.901,9.918,9.901,9.91,201172,0
2016-04-15,9.918,9.935,9.872,9.901,203047,0
2016-04-18,9.891,9.935,9.891,9.935,176893,0
2016-04-19,9.918,9.974,9.901,9.965,260875,0
2016-04-20,9.955,9.991,9.926,9.974,387513,0
2016-04-21,9.955,9.984,9.926,9.974,279147,0
2016-04-22,9.955,10.013,9.918,9.984,830815,0
2016-04-25,9.945,9.984,9.901,9.901,245822,0
2016-04-26,9.91,9.926,9.844,9.844,245285,0
2016-04-27,9.844,9.926,9.844,9.918,196656,0
2016-04-28,9.918,9.945,9.882,9.882,170392,0
2016-04-29,9.882,9.935,9.882,9.935,196159,0
2016-05-02,9.935,9.965,9.862,9.872,249449,0
2016-05-03,9.882,9.955,9.882,9.945,207893,0
2016-05-04,9.891,9.926,9.853,9.882,532632,0
2016-05-05,9.862,9.935,9.862,9.935,167368,0
2016-05-06,9.901,9.955,9.882,9.945,210388,0
2016-05-09,9.918,9.965,9.891,9.955,149446,0
2016-05-10,9.955,9.984,9.918,9.918,216729,0
2016-05-11,9.948,10.006,9.929,10.006,274527,0
2016-05-12,9.977,10.025,9.977,10.006,214376,0
2016-05-13,9.987,10.006,9.987,10.006,160088,0
2016-05-16,10.016,10.055,10.006,10.006,362730,0
2016-05-17,10.016,10.035,9.948,9.958,284715,0
2016-05-18,9.948,9.991,9.846,9.855,535536,0
2016-05-19,9.826,9.874,9.769,9.769,437697,0
2016-05-20,9.816,9.846,9.778,9.788,272843,0
2016-05-23,9.788,9.879,9.788,9.864,269880,0
2016-05-24,9.884,9.885,9.807,9.816,234287,0
2016-05-25,9.788,9.855,9.788,9.846,203858,0
2016-05-26,9.884,9.996,9.87,9.977,356650,0
2016-05-27,9.987,9.987,9.902,9.902,216088,0
2016-05-31,9.874,9.891,9.836,9.855,273848,0
2016-06-01,9.884,9.92,9.858,9.902,282256,0
2016-06-02,9.911,9.948,9.885,9.92,200466,0
2016-06-03,9.968,9.977,9.911,9.92,280404,0
2016-06-06,9.92,9.958,9.92,9.92,288160,0
2016-06-07,9.938,9.977,9.938,9.977,177498,0
2016-06-08,10.006,10.016,9.968,9.996,234852,0
2016-06-09,9.996,10.064,9.996,9.996,375664,0
2016-06-10,10.045,10.091,10.016,10.055,290939,0
2016-06-13,10.067,10.132,10.027,10.113,329503,0
2016-06-14,10.113,10.123,10.047,10.057,221725,0
2016-06-15,10.047,10.058,10.027,10.037,172166,0
2016-06-16,10.057,10.178,10.057,10.142,381558,0
2016-06-17,10.104,10.16,10.076,10.113,240907,0
2016-06-20,10.047,10.123,10.027,10.067,221490,0
2016-06-21,10.076,10.142,10.076,10.142,196738,0
2016-06-22,10.132,10.142,10.113,10.113,148163,0
2016-06-23,10.123,10.132,10.104,10.104,138268,0
2016-06-24,10.16,10.216,10.047,10.216,265125,0
2016-06-27,10.236,10.236,10.123,10.142,224870,0
2016-06-28,10.142,10.264,10.138,10.254,307957,0
2016-06-29,10.245,10.292,10.236,10.284,239037,0
2016-06-30,10.284,10.292,10.226,10.284,327103,0
2016-07-01,10.292,10.302,10.254,10.274,229855,0
2016-07-05,10.302,10.312,10.274,10.312,219779,0
2016-07-06,10.284,10.322,10.254,10.292,307552,0
2016-07-07,10.245,10.341,10.236,10.322,223398,0
2016-07-08,10.312,10.332,10.284,10.292,335721,0
2016-07-11,10.292,10.302,10.216,10.264,327317,0
2016-07-12,10.254,10.269,10.132,10.16,316077,0
2016-07-13,10.163,10.173,9.971,10,665216,0
2016-07-14,10,10.02,9.849,9.897,732490,0
2016-07-15,9.906,10.069,9.906,9.942,455990,0
2016-07-18,10.01,10.096,10.01,10.087,318247,0
2016-07-19,10.134,10.163,10.039,10.144,285333,0
2016-07-20,10.181,10.2,10.134,10.191,196576,0
2016-07-21,10.181,10.238,10.163,10.238,154669,0
2016-07-22,10.181,10.229,10.163,10.21,175063,0
2016-07-25,10.181,10.191,10.069,10.115,369361,0
2016-07-26,10.144,10.151,10.106,10.134,179928,0
2016-07-27,10.134,10.191,10.134,10.173,259765,0
2016-07-28,10.173,10.2,10.164,10.181,189024,0
2016-07-29,10.191,10.191,10.153,10.181,272345,0
2016-08-01,10.191,10.238,10.173,10.21,259374,0
2016-08-02,10.2,10.2,10.125,10.191,324440,0
2016-08-03,10.153,10.257,10.153,10.257,228955,0
2016-08-04,10.229,10.267,10.219,10.248,253339,0
2016-08-05,10.219,10.277,10.173,10.238,304042,0
2016-08-08,10.248,10.267,10.238,10.267,193759,0
2016-08-09,10.277,10.286,10.238,10.248,240543,0
2016-08-10,10.257,10.286,10.248,10.286,163610,0
2016-08-11,10.298,10.298,10.231,10.249,200831,0
2016-08-12,10.259,10.288,10.249,10.288,109281,0
2016-08-15,10.259,10.288,10.221,10.24,207520,0
2016-08-16,10.231,10.288,10.202,10.212,232866,0
2016-08-17,10.231,10.249,10.202,10.231,168676,0
2016-08-18,10.231,10.249,10.222,10.249,227121,0
2016-08-19,10.221,10.288,10.221,10.288,205569,0
2016-08-22,10.298,10.298,10.24,10.259,131966,0
2016-08-23,10.279,10.298,10.174,10.183,339820,0
2016-08-24,10.202,10.231,10.174,10.183,208356,0
2016-08-25,10.183,10.193,10.155,10.155,180180,0
2016-08-26,10.146,10.193,10.098,10.136,191637,0
2016-08-29,10.165,10.24,10.165,10.24,278223,0
2016-08-30,10.193,10.231,10.165,10.165,191581,0
2016-08-31,10.136,10.202,10.136,10.174,205780,0
2016-09-01,10.202,10.249,10.165,10.231,298074,0
2016-09-02,10.24,10.249,10.183,10.183,250725,0
2016-09-06,10.183,10.269,10.183,10.231,285540,0
2016-09-07,10.269,10.318,10.249,10.308,260997,0
2016-09-08,10.279,10.308,10.249,10.288,216645,0
2016-09-09,10.24,10.24,10.07,10.089,540323,0
2016-09-12,10.061,10.146,10.041,10.126,290294,0
2016-09-13,10.149,10.149,9.955,10.072,433100,0
2016-09-14,10.072,10.139,10.053,10.119,301860,0
2016-09-15,10.109,10.168,10.053,10.149,300158,0
2016-09-16,10.168,10.169,10.04,10.072,329280,0
2016-09-19,10.072,10.139,10.063,10.072,194166,0
2016-09-20,10.081,10.09,10.053,10.053,294383,0
2016-09-21,10.081,10.09,10.014,10.09,371407,0
2016-09-22,10.129,10.168,10.09,10.109,278163,0
2016-09-23,10.109,10.109,10.053,10.072,258828,0
2016-09-26,10.072,10.119,10.072,10.119,200734,0
2016-09-27,10.129,10.196,10.12,10.196,245227,0
2016-09-28,10.205,10.234,10.204,10.234,222990,0
2016-09-29,10.205,10.224,10.149,10.168,179240,0
2016-09-30,10.168,10.205,10.139,10.158,224449,0
2016-10-03,10.186,10.196,10.158,10.176,180431,0
2016-10-04,10.158,10.168,10.004,10.053,319559,0
2016-10-05,10.072,10.072,9.965,9.985,335036,0
2016-10-06,9.985,10.014,9.917,9.955,361443,0
2016-10-07,9.975,9.994,9.917,9.945,200064,0
2016-10-10,9.994,10.063,9.955,10.063,316153,0
2016-10-11,10.043,10.063,10.014,10.024,281674,0
2016-10-12,10.026,10.046,9.937,9.957,356917,0
2016-10-13,9.947,9.947,9.834,9.863,455694,0
2016-10-14,9.854,9.873,9.649,9.708,745797,0
2016-10-17,9.689,9.737,9.579,9.594,751223,0
2016-10-18,9.622,9.679,9.536,9.622,1532507,0
2016-10-19,9.64,9.804,9.64,9.804,519523,0
2016-10-20,9.844,9.863,9.761,9.844,350851,0
2016-10-21,9.834,9.873,9.834,9.834,227589,0
2016-10-24,9.824,9.863,9.785,9.804,309805,0
2016-10-25,9.804,9.854,9.756,9.776,327667,0
2016-10-26,9.776,9.793,9.669,9.698,385057,0
2016-10-27,9.649,9.679,9.536,9.556,695087,0
2016-10-28,9.536,9.631,9.506,9.631,602047,0
2016-10-31,9.64,9.64,9.575,9.603,385046,0
2016-11-01,9.603,9.64,9.556,9.64,399507,0
2016-11-02,9.622,9.649,9.594,9.612,261619,0
2016-11-03,9.612,9.679,9.603,9.669,414992,0
2016-11-04,9.679,9.689,9.622,9.631,341822,0
2016-11-07,9.622,9.639,9.584,9.618,490766,0
2016-11-08,9.603,9.637,9.603,9.622,231698,0
2016-11-09,9.565,9.586,9.516,9.565,450684,0
2016-11-10,9.538,9.542,9.2872,9.315,1199609,0
2016-11-11,9.315,9.3908,9.2284,9.315,769688,0
2016-11-14,9.2381,9.2381,9.0451,9.1705,1497972,0
2016-11-15,9.1899,9.2872,9.1318,9.2187,1082847,0
2016-11-16,9.2381,9.3348,9.2284,9.2969,761383,0
2016-11-17,9.2381,9.2872,9.1899,9.1994,637330,0
2016-11-18,9.1705,9.1899,9.1223,9.1223,695035,0
2016-11-21,9.1512,9.2381,9.1512,9.2381,636054,0
2016-11-22,9.2872,9.2872,9.1705,9.1994,510208,0
2016-11-23,9.1415,9.2089,9.1318,9.1802,481465,0
2016-11-25,9.1609,9.1899,9.1318,9.1318,242610,0
2016-11-28,9.1512,9.2187,9.1318,9.1705,495400,0
2016-11-29,9.1415,9.2187,9.1415,9.2089,674973,0
2016-11-30,9.1512,9.1666,9.0836,9.1318,754796,0
2016-12-01,9.0547,9.1223,9.0257,9.0547,827049,0
2016-12-02,9.0257,9.0933,9.0257,9.0836,569675,0
2016-12-05,9.0933,9.0933,9.0257,9.0257,579672,0
2016-12-06,9.0162,9.1705,9.0162,9.1415,1058706,0
2016-12-07,9.1705,9.2969,9.1705,9.2577,815047,0
2016-12-08,9.1994,9.2187,9.1512,9.1705,724900,0
2016-12-09,9.1318,9.1899,9.1223,9.1899,784555,0
2016-12-12,9.1609,9.1899,9.103,9.1705,661500,0
2016-12-13,9.175,9.2823,9.146,9.2428,906430,0
2016-12-14,9.2528,9.2823,9.2236,9.2236,800675,0
2016-12-15,9.1945,9.2331,9.1363,9.1945,1277695,0
2016-12-16,9.1848,9.2322,9.1558,9.1945,614516,0
2016-12-19,9.2041,9.2236,9.1653,9.2041,922280,0
2016-12-20,9.2138,9.2528,9.1653,9.2236,1075558,0
2016-12-21,9.2138,9.2428,9.2041,9.2331,563132,0
2016-12-22,9.2428,9.2428,9.1653,9.1945,1221871,0
2016-12-23,9.2041,9.2236,9.175,9.175,477364,0
2016-12-27,9.1558,9.1848,9.117,9.1653,1067987,0
2016-12-28,9.1558,9.1998,9.1363,9.1653,1098621,0
2016-12-29,9.1848,9.3535,9.1848,9.3199,1579257,0
2016-12-30,9.3299,9.3299,9.2331,9.2625,710499,0
2017-01-03,9.2625,9.3022,9.2041,9.2823,358004,0
2017-01-04,9.311,9.3199,9.2625,9.2921,529542,0
2017-01-05,9.3199,9.3585,9.311,9.3486,476591,0
2017-01-06,9.3199,9.3683,9.3022,9.3585,478553,0
2017-01-09,9.3881,9.4267,9.3683,9.4065,345915,0
2017-01-10,9.4164,9.4164,9.3199,9.3486,471489,0
2017-01-11,9.3712,9.3908,9.3516,9.3712,389524,0
2017-01-12,9.4095,9.4586,9.3947,9.4297,338038,0
2017-01-13,9.3908,9.4297,9.3752,9.4297,290412,0
2017-01-17,9.4586,9.4636,9.3908,9.4198,473832,0
2017-01-18,9.3996,9.4095,9.3516,9.3908,308632,0
2017-01-19,9.3516,9.3712,9.3319,9.3615,345763,0
2017-01-20,9.3516,9.3712,9.3219,9.3516,318490,0
2017-01-23,9.3615,9.3908,9.3516,9.3516,563086,0
2017-01-24,9.3516,9.3811,9.3219,9.3615,526185,0
2017-01-25,9.3417,9.4144,9.3219,9.4095,896505,0
2017-01-26,9.3908,9.4297,9.3908,9.4095,350499,0
2017-01-27,9.4297,9.4586,9.4095,9.4586,345974,0
2017-01-30,9.4686,9.4852,9.4307,9.4783,322769,0
2017-01-31,9.4783,9.527,9.4686,9.4686,493576,0
2017-02-01,9.4783,9.4882,9.4297,9.4882,449470,0
2017-02-02,9.4882,9.4972,9.4486,9.4686,310265,0
2017-02-03,9.4783,9.507,9.4783,9.4783,254758,0
2017-02-06,9.4882,9.517,9.4686,9.4686,244770,0
2017-02-07,9.4783,9.507,9.4686,9.4783,260459,0
2017-02-08,9.4972,9.586,9.4922,9.586,340396,0
2017-02-09,9.567,9.596,9.547,9.586,455077,0
2017-02-10,9.577,9.614,9.567,9.605,409494,0
2017-02-13,9.569,9.598,9.529,9.578,323665,0
2017-02-14,9.559,9.588,9.509,9.529,384784,0
2017-02-15,9.4892,9.529,9.4606,9.4892,287487,0
2017-02-16,9.4892,9.4892,9.4606,9.4606,288319,0
2017-02-17,9.509,9.509,9.4606,9.4606,283016,0
2017-02-21,9.4706,9.4892,9.4606,9.4803,502994,0
2017-02-22,9.509,9.519,9.4803,9.519,222476,0
2017-02-23,9.539,9.578,9.519,9.549,257219,0
2017-02-24,9.588,9.607,9.578,9.598,222875,0
2017-02-27,9.588,9.617,9.578,9.607,253251,0
2017-02-28,9.626,9.646,9.607,9.626,265393,0
2017-03-01,9.588,9.588,9.519,9.588,563643,0
2017-03-02,9.569,9.569,9.4803,9.509,386893,0
2017-03-03,9.509,9.509,9.4606,9.4606,248518,0
2017-03-06,9.4606,9.4803,9.4317,9.4706,299246,0
2017-03-07,9.4606,9.4892,9.4506,9.4753,279503,0
2017-03-08,9.4218,9.4416,9.3918,9.3918,498742,0
2017-03-09,9.3732,9.3918,9.2461,9.2754,566486,0
2017-03-10,9.295,9.4115,9.2657,9.314,366024,0
2017-03-13,9.3267,9.3663,9.2876,9.3267,312434,0
2017-03-14,9.3267,9.3762,9.3169,9.3466,232476,0
2017-03-15,9.3466,9.4144,9.3267,9.3947,422174,0
2017-03-16,9.3947,9.4144,9.3565,9.3861,214796,0
2017-03-17,9.4045,9.522,9.3663,9.522,565649,0
2017-03-20,9.522,9.542,9.502,9.512,279309,0
2017-03-21,9.522,9.522,9.4347,9.4347,556979,0
2017-03-22,9.4536,9.4636,9.4297,9.4446,392987,0
2017-03-23,9.4446,9.4922,9.4144,9.4922,490828,0
2017-03-24,9.4733,9.512,9.4347,9.4347,390268,0
2017-03-27,9.4832,9.512,9.4446,9.4536,455410,0
2017-03-28,9.4636,9.522,9.4446,9.4446,320042,0
2017-03-29,9.4733,9.522,9.4733,9.512,240356,0
2017-03-30,9.542,9.542,9.502,9.502,361000,0
2017-03-31,9.522,9.572,9.4972,9.572,395734,0
2017-04-03,9.581,9.65,9.562,9.64,331291,0
2017-04-04,9.65,9.65,9.601,9.65,325225,0
2017-04-05,9.65,9.65,9.591,9.591,371265,0
2017-04-06,9.611,9.64,9.532,9.591,420608,0
2017-04-07,9.591,9.621,9.572,9.581,304165,0
2017-04-10,9.601,9.69,9.601,9.69,292701,0
2017-04-11,9.722,9.722,9.643,9.667,265359,0
2017-04-12,9.672,9.712,9.652,9.682,245483,0
2017-04-13,9.712,9.731,9.692,9.702,209998,0
2017-04-17,9.702,9.712,9.652,9.692,216774,0
2017-04-18,9.692,9.731,9.683,9.722,176116,0
2017-04-19,9.702,9.74,9.702,9.722,189198,0
2017-04-20,9.722,9.76,9.712,9.74,268004,0
2017-04-21,9.76,9.76,9.731,9.76,210690,0
2017-04-24,9.75,9.77,9.712,9.75,272153,0
2017-04-25,9.712,9.731,9.642,9.672,353678,0
2017-04-26,9.672,9.731,9.652,9.697,292878,0
2017-04-27,9.712,9.76,9.712,9.76,218380,0
2017-04-28,9.75,9.818,9.731,9.818,235995,0
2017-05-01,9.818,9.848,9.798,9.828,377243,0
2017-05-02,9.828,9.848,9.818,9.838,179808,0
2017-05-03,9.858,9.888,9.838,9.848,256908,0
2017-05-04,9.838,9.858,9.818,9.838,222084,0
2017-05-05,9.828,9.868,9.828,9.838,130253,0
2017-05-08,9.828,9.848,9.788,9.793,200157,0
2017-05-09,9.808,9.808,9.75,9.779,203606,0
2017-05-10,9.77,9.798,9.76,9.788,220050,0
2017-05-11,9.781,9.811,9.752,9.752,223093,0
2017-05-12,9.772,9.831,9.759,9.821,165909,0
2017-05-15,9.791,9.871,9.791,9.841,225760,0
2017-05-16,9.821,9.841,9.791,9.801,364650,0
2017-05-17,9.811,9.841,9.801,9.831,315570,0
2017-05-18,9.831,9.851,9.791,9.811,216084,0
2017-05-19,9.811,9.831,9.772,9.791,159394,0
2017-05-22,9.851,9.851,9.781,9.811,176511,0
2017-05-23,9.831,9.861,9.811,9.861,153292,0
2017-05-24,9.851,9.929,9.841,9.861,154012,0
2017-05-25,9.861,9.867,9.781,9.801,229302,0
2017-05-26,9.891,9.896,9.821,9.851,186337,0
2017-05-30,9.92,9.92,9.833,9.891,203907,0
2017-05-31,9.92,9.929,9.881,9.906,171502,0
2017-06-01,9.901,9.969,9.901,9.92,194893,0
2017-06-02,9.979,10.009,9.93,9.989,327178,0
2017-06-05,9.969,9.979,9.891,9.911,202699,0
2017-06-06,9.929,9.969,9.92,9.92,252036,0
2017-06-07,9.92,9.959,9.92,9.949,169886,0
2017-06-08,9.92,9.986,9.92,9.959,286897,0
2017-06-09,9.949,9.989,9.949,9.969,184881,0
2017-06-12,9.949,9.969,9.901,9.929,351305,0
2017-06-13,9.982,9.982,9.922,9.982,138281,0
2017-06-14,10.002,10.016,9.903,9.942,187899,0
2017-06-15,9.962,9.962,9.903,9.922,202548,0
2017-06-16,10.012,10.012,9.932,9.972,146659,0
2017-06-19,9.972,9.972,9.883,9.913,360044,0
2017-06-20,9.913,9.942,9.893,9.942,236961,0
2017-06-21,9.952,9.952,9.903,9.952,245789,0
2017-06-22,9.972,9.982,9.922,9.942,137474,0
2017-06-23,9.962,9.982,9.922,9.922,187845,0
2017-06-26,9.942,9.992,9.893,9.913,290098,0
2017-06-27,9.932,9.942,9.883,9.913,223564,0
2017-06-28,9.962,9.962,9.893,9.942,266867,0
2017-06-29,9.913,9.913,9.783,9.803,421382,0
2017-06-30,9.803,9.863,9.783,9.843,289899,0
2017-07-03,9.873,9.932,9.833,9.932,132296,0
2017-07-05,9.932,9.932,9.883,9.893,202647,0
2017-07-06,9.863,9.883,9.813,9.863,351485,0
2017-07-07,9.873,9.873,9.833,9.853,245435,0
2017-07-10,9.873,9.932,9.863,9.922,172692,0
2017-07-11,9.893,9.952,9.893,9.942,163972,0
2017-07-12,9.992,10.012,9.932,9.932,281211,0
2017-07-13,9.942,10.012,9.94,10.012,184039,0
2017-07-14,10.032,10.062,9.992,10.042,184296,0
2017-07-17,10.012,10.052,9.972,10.042,269948,0
2017-07-18,10.022,10.052,10.012,10.012,157254,0
2017-07-19,10.042,10.042,9.982,10.002,150214,0
2017-07-20,10.062,10.062,9.972,10.012,228267,0
2017-07-21,10.022,10.052,10.002,10.042,169330,0
2017-07-24,10.032,10.042,9.972,9.972,205024,0
2017-07-25,9.972,9.982,9.942,9.972,190291,0
2017-07-26,9.952,10.032,9.952,10.002,204804,0
2017-07-27,10.032,10.052,10.022,10.052,162632,0
2017-07-28,10.022,10.09,10.022,10.08,211837,0
2017-07-31,10.062,10.11,10.062,10.08,206733,0
2017-08-01,10.11,10.16,10.032,10.09,513928,0
2017-08-02,10.062,10.071,10.022,10.032,233835,0
2017-08-03,10.09,10.12,10.062,10.12,186493,0
2017-08-04,10.12,10.12,10.042,10.08,194794,0
2017-08-07,10.1,10.1,10.022,10.08,195114,0
2017-08-08,10.11,10.11,10.062,10.08,227133,0
2017-08-09,10.09,10.09,10.052,10.052,161618,0
2017-08-10,10.071,10.08,10.022,10.08,241956,0
2017-08-11,10.002,10.1,9.952,10.071,298016,0
2017-08-14,10.1,10.12,10.062,10.09,187135,0
2017-08-15,10.11,10.11,10.032,10.071,235939,0
2017-08-16,10.062,10.16,10.042,10.12,218366,0
2017-08-17,10.1,10.18,10.1,10.18,152263,0
2017-08-18,10.15,10.19,10.15,10.15,186699,0
2017-08-21,10.15,10.19,10.1,10.15,321037,0
2017-08-22,10.14,10.16,10.12,10.13,232858,0
2017-08-23,10.17,10.2,10.15,10.18,101753,0
2017-08-24,10.18,10.18,10.1,10.15,196423,0
2017-08-25,10.14,10.14,10.1,10.11,141141,0
2017-08-28,10.1,10.13,10.08,10.13,208610,0
2017-08-29,10.15,10.19,10.14,10.17,188450,0
2017-08-30,10.17,10.21,10.14,10.2,238412,0
2017-08-31,10.24,10.28,10.16,10.28,225202,0
2017-09-01,10.28,10.28,10.16,10.19,263074,0
2017-09-05,10.19,10.27,10.18,10.23,311573,0
2017-09-06,10.22,10.31,10.22,10.31,203743,0
2017-09-07,10.32,10.34,10.27,10.29,176816,0
2017-09-08,10.28,10.32,10.212,10.23,479836,0
2017-09-11,10.26,10.28,10.21,10.24,207383,0
2017-09-12,10.22,10.289,10.21,10.24,159202,0
2017-09-13,10.23,10.29,10.23,10.24,172006,0
2017-09-14,10.29,10.34,10.261,10.34,401020,0
2017-09-15,10.34,10.429,10.25,10.26,508669,0
2017-09-18,10.25,10.3,10.23,10.29,229806,0
2017-09-19,10.32,10.34,10.27,10.32,194304,0
2017-09-20,10.29,10.31,10.22,10.22,206576,0
2017-09-21,10.28,10.28,10.14,10.22,240190,0
2017-09-22,10.25,10.27,10.191,10.23,178676,0
2017-09-25,10.25,10.3,10.223,10.29,223062,0
2017-09-26,10.31,10.34,10.25,10.3,227586,0
2017-09-27,10.26,10.27,10.18,10.21,275002,0
2017-09-28,10.19,10.21,10.15,10.19,238868,0
2017-09-29,10.19,10.22,10.18,10.21,164688,0
2017-10-02,10.21,10.24,10.2,10.22,202092,0
2017-10-03,10.25,10.25,10.2,10.25,203653,0
2017-10-04,10.22,10.245,10.2,10.21,161725,0
2017-10-05,10.22,10.24,10.21,10.23,147889,0
2017-10-06,10.22,10.25,10.19,10.24,229692,0
2017-10-09,10.225,10.27,10.212,10.24,106307,0
2017-10-10,10.23,10.26,10.23,10.26,134732,0
2017-10-11,10.29,10.31,10.23,10.25,160285,0
2017-10-12,10.26,10.3,10.25,10.3,188853,0
2017-10-13,10.33,10.34,10.26,10.3,164020,0
2017-10-16,10.3,10.33,10.27,10.31,174913,0
2017-10-17,10.3,10.34,10.27,10.29,224031,0
2017-10-18,10.29,10.32,10.2667,10.31,135960,0
2017-10-19,10.29,10.34,10.29,10.33,136080,0
2017-10-20,10.29,10.32,10.26,10.27,312126,0
2017-10-23,10.28,10.31,10.26,10.31,190146,0
2017-10-24,10.29,10.31,10.21,10.22,442108,0
2017-10-25,10.21,10.24,10.18,10.19,338902,0
2017-10-26,10.18,10.1952,10.04,10.04,385442,0
2017-10-27,10.04,10.06,10,10.05,328642,0
2017-10-30,10.0799,10.15,10.0799,10.14,295692,0
2017-10-31,10.13,10.15,10.12,10.12,159974,0
2017-11-01,10.15,10.17,10.12,10.16,195375,0
2017-11-02,10.16,10.18,10.13,10.14,188209,0
2017-11-03,10.2,10.2,10.13,10.17,160986,0
2017-11-06,10.16,10.17,10.15,10.15,202718,0
2017-11-07,10.14,10.17,10.14,10.16,203901,0
2017-11-08,10.17,10.1775,10.14,10.15,254938,0
2017-11-09,10.15,10.27,10.13,10.21,191066,0
2017-11-10,10.17,10.19,10.16,10.18,152395,0
