Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5253,8.5847,8.5201,8.5443,97572,0
2005-02-28,8.5819,8.5847,8.5146,8.5772,126685,0
2005-03-01,8.5443,8.6125,8.5443,8.5847,116435,0
2005-03-02,8.5847,8.6082,8.5639,8.5772,77485,0
2005-03-03,8.5772,8.6469,8.5772,8.6469,148614,0
2005-03-04,8.6714,8.7095,8.6361,8.6851,292920,0
2005-03-07,8.6549,8.7068,8.6549,8.6895,66008,0
2005-03-08,8.6549,8.6613,8.6296,8.6296,130167,0
2005-03-09,8.6469,8.7095,8.6421,8.7095,127097,0
2005-03-10,8.7276,8.7276,8.6421,8.6421,62719,0
2005-03-11,8.6125,8.6361,8.5908,8.6189,120123,0
2005-03-14,8.6189,8.6421,8.5604,8.5847,151079,0
2005-03-15,8.5974,8.6125,8.5702,8.5702,104338,0
2005-03-16,8.5443,8.5551,8.4714,8.4758,119915,0
2005-03-17,8.4714,8.5604,8.4616,8.4855,136101,0
2005-03-18,8.4995,8.5103,8.4714,8.4714,71133,0
2005-03-21,8.4892,8.5103,8.4714,8.4995,136101,0
2005-03-22,8.5059,8.531,8.4758,8.5059,96341,0
2005-03-23,8.5505,8.5847,8.4758,8.4855,113352,0
2005-03-24,8.4669,8.531,8.4517,8.4517,94906,0
2005-03-28,8.4281,8.4616,8.2243,8.2624,236146,0
2005-03-29,8.2814,8.2935,7.942,8.0244,422070,0
2005-03-30,7.9579,8.0804,7.9579,8.0564,149637,0
2005-03-31,8.0564,8.2719,8.0564,8.2719,103312,0
2005-04-01,8.3298,8.3421,8.1961,8.2442,87527,0
2005-04-04,8.2071,8.2286,8.1694,8.179,60476,0
2005-04-05,8.1482,8.1893,8.0904,8.1159,165011,0
2005-04-06,8.0847,8.1516,8.0847,8.1516,67234,0
2005-04-07,8.1636,8.213,8.1364,8.2071,47757,0
2005-04-08,8.1482,8.2012,8.1482,8.179,66008,0
2005-04-11,8.1961,8.2442,8.1482,8.213,78716,0
2005-04-12,8.1934,8.2071,8.1042,8.1482,59643,0
2005-04-13,8.0947,8.1893,8.0667,8.1261,113972,0
2005-04-14,8.1159,8.1822,8.071,8.071,76659,0
2005-04-15,8.1694,8.1694,8.0299,8.0389,114179,0
2005-04-18,8.0181,8.0761,7.9638,7.9868,145532,0
2005-04-19,7.9868,8.0982,7.9638,8.0982,141647,0
2005-04-20,8.0448,8.0982,7.9842,8.012,112946,0
2005-04-21,8.001,8.0389,7.9842,8.0299,76258,0
2005-04-22,8.0344,8.0389,8.0244,8.0344,46323,0
2005-04-25,8.0181,8.0598,7.9969,8.0061,87527,0
2005-04-26,7.992,8.1261,7.9472,8.0181,118070,0
2005-04-27,8.0598,8.0804,7.9732,8.0181,124625,0
2005-04-28,8.0564,8.0564,8.001,8.0564,81380,0
2005-04-29,8.001,8.1364,7.9969,8.0847,73996,0
2005-05-02,8.0244,8.0847,8.0181,8.0667,95938,0
2005-05-03,8.0667,8.1694,8.0244,8.071,164806,0
2005-05-04,8.0389,8.1364,8.0389,8.1227,78094,0
2005-05-05,8.0847,8.1227,8.0598,8.0667,51036,0
2005-05-06,8.0947,8.0982,8.0564,8.0761,47757,0
2005-05-09,8.0667,8.0904,8.0598,8.0904,69692,0
2005-05-10,8.0667,8.1694,8.0598,8.0947,101268,0
2005-05-11,8.142,8.142,8.0598,8.0847,94502,0
2005-05-12,8.0667,8.0904,8.0598,8.0598,61289,0
2005-05-13,8.0598,8.0667,7.9638,8.0061,170336,0
2005-05-16,7.9686,7.992,7.9638,7.9842,88143,0
2005-05-17,7.9638,7.978,7.762,7.8849,239835,0
2005-05-18,7.8941,7.8982,7.7893,7.7972,100029,0
2005-05-19,7.7849,7.816,7.5249,7.5889,264840,0
2005-05-20,7.5889,7.6175,7.5476,7.5777,184277,0
2005-05-23,7.5672,7.5777,7.3515,7.4284,470851,0
2005-05-24,7.4122,7.4495,7.3773,7.4284,284720,0
2005-05-25,7.3926,7.4436,7.3773,7.4385,191862,0
2005-05-26,7.4544,7.4796,7.4175,7.4175,199860,0
2005-05-27,7.4122,7.4703,7.4122,7.4436,112128,0
2005-05-31,7.4906,7.5723,7.4703,7.5249,120526,0
2005-06-01,7.5672,7.6504,7.5527,7.6229,102283,0
2005-06-02,7.6334,7.6384,7.6229,7.6334,96139,0
2005-06-03,7.6229,7.6914,7.6229,7.6805,132627,0
2005-06-06,7.6805,7.7972,7.6605,7.7849,112532,0
2005-06-07,7.7923,7.816,7.7425,7.816,128316,0
2005-06-08,7.816,7.8447,7.7257,7.7425,110071,0
2005-06-09,7.762,7.762,7.6229,7.7524,173006,0
2005-06-10,7.7524,7.758,7.6864,7.7524,85277,0
2005-06-13,7.7524,7.758,7.7087,7.7425,99412,0
2005-06-14,7.7035,7.7425,7.6445,7.6605,109461,0
2005-06-15,7.6064,7.6064,7.5302,7.5415,147179,0
2005-06-16,7.5193,7.5568,7.4588,7.5476,126685,0
2005-06-17,7.5051,7.6175,7.5051,7.5984,132418,0
2005-06-20,7.5777,7.6605,7.5672,7.6445,118892,0
2005-06-21,7.6544,7.6605,7.5358,7.5476,140823,0
2005-06-22,7.5358,7.6119,7.4965,7.4965,235322,0
2005-06-23,7.4965,7.4965,7.4588,7.4796,179980,0
2005-06-24,7.4796,7.5051,7.4329,7.4703,165221,0
2005-06-27,7.4796,7.4906,7.4436,7.4906,309322,0
2005-06-28,7.4906,7.5302,7.4495,7.4965,118280,0
2005-06-29,7.4965,7.5249,7.4651,7.4703,105365,0
2005-06-30,7.4651,7.509,7.4651,7.5051,205401,0
2005-07-01,7.5302,7.5889,7.4862,7.5777,103932,0
2005-07-05,7.6064,7.6649,7.6064,7.6504,90799,0
2005-07-06,7.5944,7.6914,7.5944,7.6864,133237,0
2005-07-07,7.6694,7.7313,7.6445,7.7257,116843,0
2005-07-08,7.6805,7.7425,7.6605,7.72,146973,0
2005-07-11,7.758,7.762,7.6864,7.7257,96955,0
2005-07-12,7.6649,7.762,7.6649,7.7087,127097,0
2005-07-13,7.699,7.7313,7.6229,7.6229,113352,0
2005-07-14,7.5777,7.6279,7.5568,7.6229,78301,0
2005-07-15,7.6175,7.6694,7.6031,7.6384,97778,0
2005-07-18,7.5944,7.7087,7.5777,7.6694,157628,0
2005-07-19,7.6694,7.8014,7.6649,7.7475,143894,0
2005-07-20,7.7425,7.7972,7.7035,7.7893,82615,0
2005-07-21,7.7893,7.8061,7.72,7.762,159890,0
2005-07-22,7.7849,7.7849,7.7035,7.7369,79330,0
2005-07-25,7.762,7.7849,7.6229,7.6544,207033,0
2005-07-26,7.6504,7.6864,7.6229,7.6504,99004,0
2005-07-27,7.6694,7.6694,7.6064,7.6119,77888,0
2005-07-28,7.6064,7.6384,7.6031,7.6119,124625,0
2005-07-29,7.6064,7.6384,7.6031,7.6384,122379,0
2005-08-01,7.6649,7.6694,7.6229,7.6605,108234,0
2005-08-02,7.6605,7.6949,7.6445,7.6864,108234,0
2005-08-03,7.7035,7.7257,7.6864,7.7257,118892,0
2005-08-04,7.7369,7.758,7.7087,7.7425,124432,0
2005-08-05,7.7425,7.758,7.7087,7.7257,89789,0
2005-08-08,7.72,7.8061,7.72,7.7257,149432,0
2005-08-09,7.7143,7.7893,7.7143,7.762,129552,0
2005-08-10,7.7425,7.7893,7.7313,7.7425,96755,0
2005-08-11,7.7849,7.7849,7.7425,7.7679,106591,0
2005-08-12,7.7679,7.7972,7.7425,7.762,121144,0
2005-08-15,7.7425,7.7849,7.7313,7.7729,97370,0
2005-08-16,7.7729,7.7729,7.7425,7.762,76258,0
2005-08-17,7.7729,7.7729,7.7035,7.7035,174645,0
2005-08-18,7.7087,7.7425,7.699,7.7035,112128,0
2005-08-19,7.7143,7.7425,7.699,7.7257,77686,0
2005-08-22,7.7035,7.72,7.6279,7.6279,157424,0
2005-08-23,7.6279,7.6753,7.6119,7.6504,120526,0
2005-08-24,7.6334,7.7035,7.6334,7.6805,99213,0
2005-08-25,7.6805,7.7143,7.6445,7.7143,79949,0
2005-08-26,7.699,7.699,7.6445,7.6649,68670,0
2005-08-29,7.6605,7.6949,7.6445,7.6445,82615,0
2005-08-30,7.6753,7.6805,7.6384,7.6605,126474,0
2005-08-31,7.6649,7.6864,7.6504,7.6864,90189,0
2005-09-01,7.6605,7.6914,7.6279,7.6605,122789,0
2005-09-02,7.6445,7.6805,7.5415,7.6605,167268,0
2005-09-06,7.6864,7.7313,7.6694,7.6914,161325,0
2005-09-07,7.7035,7.72,7.6864,7.6914,199050,0
2005-09-08,7.7035,7.7849,7.699,7.7849,168087,0
2005-09-09,7.7893,7.8014,7.7679,7.7972,68875,0
2005-09-12,7.7972,7.8121,7.7849,7.7923,77485,0
2005-09-13,7.8121,7.8447,7.7923,7.8225,118070,0
2005-09-14,7.72,7.8121,7.7035,7.7849,105565,0
2005-09-15,7.758,7.7849,7.7035,7.7257,131188,0
2005-09-16,7.6949,7.7785,7.6805,7.6949,152299,0
2005-09-19,7.7313,7.7313,7.6805,7.7143,73588,0
2005-09-20,7.6914,7.7369,7.6694,7.6914,123815,0
2005-09-21,7.699,7.7313,7.5944,7.6119,128722,0
2005-09-22,7.5944,7.5944,7.5249,7.5568,166034,0
2005-09-23,7.6031,7.6031,7.4075,7.4284,272228,0
2005-09-26,7.4796,7.5358,7.4544,7.4906,217697,0
2005-09-27,7.4906,7.5358,7.4495,7.4703,131806,0
2005-09-28,7.4284,7.5358,7.4175,7.5051,186738,0
2005-09-29,7.4544,7.5568,7.4284,7.5358,164196,0
2005-09-30,7.4965,7.5568,7.4796,7.5476,128937,0
2005-10-03,7.5672,7.6175,7.5358,7.6119,101268,0
2005-10-04,7.6229,7.6504,7.5832,7.5984,136724,0
2005-10-05,7.5889,7.6504,7.5889,7.5984,76458,0
2005-10-06,7.5777,7.6064,7.5415,7.5832,89169,0
2005-10-07,7.5723,7.6334,7.5476,7.5944,118070,0
2005-10-10,7.5984,7.6805,7.5568,7.6064,142054,0
2005-10-11,7.6175,7.6504,7.5051,7.5723,117855,0
2005-10-12,7.5358,7.5889,7.5358,7.5476,95534,0
2005-10-13,7.5672,7.5777,7.4965,7.5005,104747,0
2005-10-14,7.5568,7.6334,7.5051,7.6064,169929,0
2005-10-17,7.5618,7.6064,7.5476,7.5723,92241,0
2005-10-18,7.5358,7.5618,7.4544,7.4862,133237,0
2005-10-19,7.4075,7.4385,7.3008,7.3305,259512,0
2005-10-20,7.3008,7.3305,7.2393,7.2909,206837,0
2005-10-21,7.2909,7.3305,7.2333,7.2798,137753,0
2005-10-24,7.3008,7.367,7.3008,7.367,193719,0
2005-10-25,7.388,7.4329,7.388,7.4284,186325,0
2005-10-26,7.3926,7.4284,7.3569,7.4027,126272,0
2005-10-27,7.4027,7.4753,7.4027,7.4385,156404,0
2005-10-28,7.4175,7.4651,7.4027,7.4329,87527,0
2005-10-31,7.4329,7.4651,7.4075,7.4284,113972,0
2005-11-01,7.4703,7.4753,7.4284,7.4753,79739,0
2005-11-02,7.4906,7.5249,7.4495,7.4544,146973,0
2005-11-03,7.4965,7.509,7.4436,7.4544,137341,0
2005-11-04,7.4544,7.4906,7.4175,7.4436,122990,0
2005-11-07,7.4223,7.4965,7.3816,7.4175,141647,0
2005-11-08,7.4588,7.4965,7.4223,7.4284,114597,0
2005-11-09,7.4495,7.4703,7.4223,7.4495,139598,0
2005-11-10,7.4495,7.5051,7.4284,7.4753,154355,0
2005-11-11,7.4385,7.4703,7.4329,7.4703,83630,0
2005-11-14,7.4436,7.4753,7.4175,7.4703,94089,0
2005-11-15,7.4223,7.5133,7.4175,7.509,166246,0
2005-11-16,7.4495,7.5249,7.4436,7.4495,162146,0
2005-11-17,7.4495,7.4588,7.4223,7.4495,132208,0
2005-11-18,7.4753,7.5249,7.3707,7.3926,160096,0
2005-11-21,7.3773,7.4284,7.3707,7.4175,132009,0
2005-11-22,7.4175,7.4175,7.3361,7.3361,218107,0
2005-11-23,7.3305,7.367,7.3305,7.3515,149840,0
2005-11-25,7.3707,7.3707,7.3469,7.3707,53701,0
2005-11-28,7.3569,7.4329,7.3469,7.3926,132208,0
2005-11-29,7.3926,7.4027,7.3361,7.3612,330026,0
2005-11-30,7.3469,7.367,7.3305,7.3305,243518,0
2005-12-01,7.3407,7.388,7.3196,7.3305,175059,0
2005-12-02,7.367,7.4075,7.3361,7.367,205600,0
2005-12-05,7.388,7.4223,7.367,7.4122,280217,0
2005-12-06,7.3983,7.5133,7.3983,7.4651,228359,0
2005-12-07,7.4651,7.5051,7.4588,7.4906,220149,0
2005-12-08,7.4753,7.4906,7.4329,7.4651,185307,0
2005-12-09,7.4544,7.4588,7.4329,7.4385,133448,0
2005-12-12,7.4385,7.4588,7.4027,7.4175,221174,0
2005-12-13,7.4175,7.4284,7.3926,7.4027,281652,0
2005-12-14,7.4027,7.4075,7.3569,7.3816,229583,0
2005-12-15,7.3983,7.3983,7.3305,7.3469,244747,0
2005-12-16,7.3361,7.3773,7.3361,7.3773,250077,0
2005-12-19,7.3515,7.4588,7.3515,7.3983,233279,0
2005-12-20,7.3612,7.5249,7.3569,7.4495,379222,0
2005-12-21,7.4223,7.4703,7.3983,7.4075,444404,0
2005-12-22,7.4223,7.5302,7.4075,7.4862,335555,0
2005-12-23,7.4796,7.5984,7.4796,7.5672,189609,0
2005-12-27,7.5672,7.6175,7.4796,7.5133,197188,0
2005-12-28,7.5133,7.6334,7.5133,7.5618,199454,0
2005-12-29,7.5618,7.6334,7.5618,7.5984,266481,0
2005-12-30,7.6119,7.6504,7.5832,7.6119,218514,0
2006-01-03,7.5777,7.6544,7.5618,7.6334,130167,0
2006-01-04,7.5889,7.6914,7.5777,7.6229,159890,0
2006-01-05,7.6119,7.7257,7.6119,7.699,106382,0
2006-01-06,7.7257,7.7369,7.6605,7.7087,88751,0
2006-01-09,7.6504,7.7257,7.6504,7.6753,154355,0
2006-01-10,7.6279,7.6649,7.6119,7.6334,180177,0
2006-01-11,7.6334,7.6949,7.6119,7.6694,120936,0
2006-01-12,7.6279,7.6504,7.5984,7.6384,92036,0
2006-01-13,7.6504,7.6544,7.6064,7.6384,60264,0
2006-01-17,7.6064,7.6949,7.6064,7.6864,207240,0
2006-01-18,7.6605,7.6753,7.6384,7.6544,120331,0
2006-01-19,7.6334,7.6753,7.6064,7.6753,83223,0
2006-01-20,7.6753,7.7035,7.6504,7.699,112532,0
2006-01-23,7.7035,7.7143,7.6504,7.7143,107410,0
2006-01-24,7.7035,7.758,7.6605,7.6605,173206,0
2006-01-25,7.6544,7.6949,7.6544,7.6805,237576,0
2006-01-26,7.6864,7.6864,7.6334,7.6445,173828,0
2006-01-27,7.6544,7.6694,7.6119,7.6175,165420,0
2006-01-30,7.6445,7.6504,7.5984,7.6064,114791,0
2006-01-31,7.6064,7.6334,7.6064,7.6119,139801,0
2006-02-01,7.6031,7.6229,7.5889,7.5944,209497,0
2006-02-02,7.5777,7.6544,7.5723,7.6119,225278,0
2006-02-03,7.6504,7.6649,7.6175,7.6649,115196,0
2006-02-06,7.6805,7.7369,7.6649,7.6914,196166,0
2006-02-07,7.6914,7.7257,7.6805,7.72,131392,0
2006-02-08,7.7035,7.758,7.6949,7.7257,108031,0
2006-02-09,7.7035,7.7257,7.6805,7.6864,136933,0
2006-02-10,7.7035,7.7257,7.6805,7.72,166246,0
2006-02-13,7.7475,7.7679,7.7313,7.762,103312,0
2006-02-14,7.758,7.8014,7.7524,7.762,171978,0
2006-02-15,7.762,7.7893,7.7257,7.7257,190835,0
2006-02-16,7.7425,7.7785,7.6753,7.7257,222821,0
2006-02-17,7.7425,7.7679,7.7143,7.7475,72154,0
2006-02-21,7.7313,7.7679,7.72,7.758,94089,0
2006-02-22,7.7313,7.7729,7.6805,7.7475,217494,0
2006-02-23,7.7475,7.7729,7.7313,7.7679,87730,0
2006-02-24,7.7729,7.8505,7.7729,7.816,103719,0
2006-02-27,7.7893,7.8396,7.762,7.8061,103108,0
2006-02-28,7.8281,7.834,7.7972,7.8225,135296,0
2006-03-01,7.8281,7.8807,7.8281,7.834,135296,0
2006-03-02,7.8447,7.8719,7.8225,7.8719,127709,0
2006-03-03,7.8777,7.9521,7.8396,7.9521,182027,0
2006-03-06,7.9521,7.9579,7.909,7.942,114179,0
2006-03-07,7.9732,7.978,7.8899,7.9206,176692,0
2006-03-08,7.9732,7.9732,7.9321,7.9521,87730,0
2006-03-09,7.8807,7.9521,7.861,7.8899,121556,0
2006-03-10,7.8899,7.9732,7.8899,7.9638,78925,0
2006-03-13,8.0181,8.0947,7.9868,8.0344,214621,0
2006-03-14,8.0061,8.0982,8.0061,8.0598,155584,0
2006-03-15,8.0847,8.1227,8.0061,8.0508,147380,0
2006-03-16,8.0947,8.0982,7.992,8.001,113148,0
2006-03-17,8.0448,8.0982,8.0061,8.0508,107410,0
2006-03-20,8.0804,8.0904,8.0508,8.0508,62319,0
2006-03-21,8.071,8.071,8.001,8.001,56169,0
2006-03-22,7.9638,8.0299,7.9638,7.992,104338,0
2006-03-23,8.012,8.0448,8.001,8.0061,62527,0
2006-03-24,8.0061,8.0344,7.9732,8.0181,59440,0
2006-03-27,8.0244,8.0244,7.9521,7.9686,145325,0
2006-03-28,7.9732,7.9732,7.9206,7.9383,109255,0
2006-03-29,7.9206,7.9206,7.861,7.8719,186126,0
2006-03-30,7.8505,7.9868,7.8281,7.9868,142457,0
2006-03-31,7.9868,8.012,7.9383,7.9579,100854,0
2006-04-03,7.942,8.0299,7.9206,7.9321,135494,0
2006-04-04,7.9842,8.0244,7.9321,7.9321,62527,0
2006-04-05,7.9206,7.978,7.9206,7.9638,106591,0
2006-04-06,7.9638,7.9842,7.9472,7.9638,91216,0
2006-04-07,7.9842,7.9842,7.942,7.9521,63743,0
2006-04-10,7.942,7.9732,7.8982,7.909,93471,0
2006-04-11,7.9145,7.9472,7.8719,7.8899,86295,0
2006-04-12,7.861,7.8849,7.8281,7.8505,98601,0
2006-04-13,7.8719,7.9033,7.7369,7.7679,153121,0
2006-04-17,7.7257,7.758,7.6384,7.7257,225693,0
2006-04-18,7.7257,7.7679,7.6544,7.6605,137130,0
2006-04-19,7.6864,7.6864,7.6064,7.6753,145132,0
2006-04-20,7.6694,7.7425,7.6504,7.7035,88550,0
2006-04-21,7.6753,7.699,7.6334,7.6334,129755,0
2006-04-24,7.6544,7.6605,7.5777,7.6384,152710,0
2006-04-25,7.6064,7.6504,7.5777,7.5984,109461,0
2006-04-26,7.6064,7.6119,7.5568,7.5889,100654,0
2006-04-27,7.5889,7.6605,7.5777,7.6334,124625,0
2006-04-28,7.6605,7.7257,7.6504,7.6914,103108,0
2006-05-01,7.6914,7.758,7.6914,7.7035,108031,0
2006-05-02,7.7257,7.7313,7.6504,7.6649,93270,0
2006-05-03,7.6753,7.7143,7.6064,7.6504,186951,0
2006-05-04,7.6649,7.699,7.6504,7.6605,101268,0
2006-05-05,7.6864,7.7143,7.6605,7.7143,159890,0
2006-05-08,7.7143,7.8719,7.7035,7.7035,212360,0
2006-05-09,7.7425,7.7849,7.6949,7.7313,110282,0
2006-05-10,7.7313,7.8061,7.699,7.7257,109667,0
2006-05-11,7.7035,7.7313,7.6229,7.6279,110898,0
2006-05-12,7.6175,7.6914,7.6175,7.6279,142875,0
2006-05-15,7.6504,7.6544,7.6279,7.6544,87326,0
2006-05-16,7.7087,7.7087,7.6384,7.6914,101060,0
2006-05-17,7.6805,7.7524,7.6805,7.72,117855,0
2006-05-18,7.6949,7.7923,7.6949,7.7729,172187,0
2006-05-19,7.8121,7.9521,7.8121,7.8396,265250,0
2006-05-22,7.942,7.9472,7.861,7.8849,261365,0
2006-05-23,7.8849,8.001,7.8807,7.9638,255818,0
2006-05-24,7.9732,7.9969,7.9264,7.9521,172603,0
2006-05-25,7.9521,7.9969,7.8899,7.9321,270980,0
2006-05-26,7.9472,7.9521,7.909,7.9321,136311,0
2006-05-30,7.9472,7.978,7.909,7.9638,95938,0
2006-05-31,7.9732,7.9969,7.8899,7.909,190430,0
2006-06-01,7.9206,7.9732,7.909,7.909,176692,0
2006-06-02,7.992,8.0061,7.9264,8.0061,224461,0
2006-06-05,8.0847,8.1042,8.012,8.0761,241064,0
2006-06-06,8.1694,8.1694,8.071,8.0982,241262,0
2006-06-07,8.1101,8.3639,8.0847,8.1748,258688,0
2006-06-08,8.1822,8.2286,8.1261,8.2286,231634,0
2006-06-09,8.2286,8.4132,8.0904,8.142,234705,0
2006-06-12,8.3481,8.3481,8.1261,8.2338,255201,0
2006-06-13,8.2985,8.2985,8.132,8.1482,216265,0
2006-06-14,8.1227,8.2501,8.0804,8.1636,190221,0
2006-06-15,8.1159,8.2898,8.1159,8.142,234501,0
2006-06-16,8.1694,8.3109,8.1516,8.2071,162551,0
2006-06-19,8.2719,8.3167,8.2183,8.239,247004,0
2006-06-20,8.2719,8.2719,8.1934,8.213,146154,0
2006-06-21,8.2243,8.2501,8.1748,8.1893,118280,0
2006-06-22,8.1748,8.1961,8.1261,8.142,188384,0
2006-06-23,8.1577,8.2501,8.1577,8.2501,116017,0
2006-06-26,8.2501,8.2898,8.2183,8.2338,155786,0
2006-06-27,8.2071,8.2338,8.1516,8.1893,130574,0
2006-06-28,8.1748,8.2071,8.1577,8.2071,120936,0
2006-06-29,8.213,8.213,8.1748,8.1748,98390,0
2006-06-30,8.1516,8.1934,8.1516,8.1516,119297,0
2006-07-03,8.179,8.2286,8.179,8.2286,55136,0
2006-07-05,8.2338,8.2675,8.1961,8.2183,146768,0
2006-07-06,8.2501,8.2563,8.1934,8.213,91216,0
2006-07-07,8.239,8.2442,8.1694,8.1748,142054,0
2006-07-10,8.179,8.1934,8.1516,8.1748,137534,0
2006-07-11,8.1748,8.1893,8.1516,8.1636,117261,0
2006-07-12,8.1748,8.2071,8.1516,8.1934,169320,0
2006-07-13,8.1101,8.1577,8.1042,8.1261,148614,0
2006-07-14,8.1364,8.1516,8.0982,8.142,97572,0
2006-07-17,8.1261,8.142,8.0982,8.1227,100654,0
2006-07-18,8.1364,8.179,8.1261,8.1516,115402,0
2006-07-19,8.1934,8.1934,8.1482,8.1748,130369,0
2006-07-20,8.132,8.1694,8.132,8.1694,70716,0
2006-07-21,8.1748,8.1748,8.1364,8.1516,75431,0
2006-07-24,8.1748,8.179,8.142,8.1748,100854,0
2006-07-25,8.1694,8.1934,8.1482,8.1822,106182,0
2006-07-26,8.1694,8.2071,8.1694,8.179,100243,0
2006-07-27,8.213,8.2501,8.1893,8.213,127288,0
2006-07-28,8.2286,8.2501,8.1934,8.2501,67434,0
2006-07-31,8.2012,8.2563,8.1934,8.1934,118892,0
2006-08-01,8.2286,8.2442,8.2012,8.213,92036,0
2006-08-02,8.2338,8.2563,8.1893,8.213,155374,0
2006-08-03,8.1961,8.2286,8.1893,8.1893,97164,0
2006-08-04,8.1961,8.2012,8.1482,8.1482,174032,0
2006-08-07,8.1364,8.1577,8.0299,8.0448,391516,0
2006-08-08,8.0448,8.0804,8.012,8.0564,194736,0
2006-08-09,8.0448,8.0508,7.9868,7.9868,192886,0
2006-08-10,7.909,7.9206,7.8225,7.8982,166446,0
2006-08-11,7.8982,7.9206,7.861,7.8777,122171,0
2006-08-14,7.861,7.909,7.8505,7.8982,123608,0
2006-08-15,7.8982,7.942,7.8849,7.909,122171,0
2006-08-16,7.9383,7.9732,7.9321,7.9521,99004,0
2006-08-17,7.9472,7.9638,7.8719,7.8719,186325,0
2006-08-18,7.8281,7.8807,7.8061,7.8505,178339,0
2006-08-21,7.7893,7.8505,7.7893,7.8396,197801,0
2006-08-22,7.816,7.8807,7.816,7.8777,112946,0
2006-08-23,7.8807,7.909,7.8719,7.8899,117454,0
2006-08-24,7.909,7.9383,7.8982,7.909,116435,0
2006-08-25,7.9264,7.9521,7.8982,7.942,136511,0
2006-08-28,7.9638,7.9732,7.909,7.9521,162756,0
2006-08-29,7.9686,7.992,7.9638,7.9868,103518,0
2006-08-30,8.0061,8.0904,7.9868,8.0904,136101,0
2006-08-31,8.0904,8.1159,8.0448,8.0947,154149,0
2006-09-01,8.1364,8.1822,8.0947,8.179,101060,0
2006-09-05,8.1893,8.2012,8.1261,8.1577,140005,0
2006-09-06,8.132,8.1694,8.1159,8.1159,187762,0
2006-09-07,8.071,8.0804,8.0299,8.0299,112946,0
2006-09-08,8.0061,8.0667,8.001,8.0244,95320,0
2006-09-11,8.0244,8.0761,8.0181,8.0598,69486,0
2006-09-12,8.0389,8.1042,8.0389,8.0947,103108,0
2006-09-13,8.0847,8.132,8.0804,8.1042,99004,0
2006-09-14,8.1042,8.1261,8.0904,8.1227,96755,0
2006-09-15,8.0982,8.1227,8.0947,8.1159,83223,0
2006-09-18,8.1042,8.142,8.0982,8.1101,89987,0
2006-09-19,8.132,8.1636,8.1159,8.1227,97572,0
2006-09-20,8.1101,8.1577,8.1101,8.1516,108031,0
2006-09-21,8.132,8.142,8.0904,8.1227,128316,0
2006-09-22,8.0947,8.1516,8.071,8.1482,112326,0
2006-09-25,8.1261,8.1482,8.0904,8.1227,177725,0
2006-09-26,8.132,8.142,8.0061,8.0299,232449,0
2006-09-27,8.0299,8.0761,8.0061,8.0061,128316,0
2006-09-28,7.9842,8.0448,7.9842,8.0061,130574,0
2006-09-29,8.0061,8.0508,8.0061,8.0244,81174,0
2006-10-02,8.0244,8.0904,8.0244,8.0847,70317,0
2006-10-03,8.0847,8.0904,8.0667,8.071,108641,0
2006-10-04,8.071,8.0761,8.0344,8.0448,131599,0
2006-10-05,8.0299,8.071,8.0299,8.071,103312,0
2006-10-06,8.0508,8.0904,8.0508,8.0667,95114,0
2006-10-09,8.0598,8.071,8.0061,8.012,92241,0
2006-10-10,8.0061,8.0299,7.9842,8.001,94089,0
2006-10-11,8.0389,8.0389,7.978,7.978,111713,0
2006-10-12,7.9579,7.978,7.909,7.909,152507,0
2006-10-13,7.9321,7.9521,7.909,7.942,86502,0
2006-10-16,7.942,7.9732,7.9321,7.9472,116435,0
2006-10-17,7.9321,7.9969,7.9264,7.9868,83426,0
2006-10-18,8.001,8.0244,7.9842,7.9969,114997,0
2006-10-19,8.0181,8.0299,7.992,8.0299,94502,0
2006-10-20,8.0448,8.0508,8.0061,8.0244,81787,0
2006-10-23,8.0299,8.0508,8.0181,8.0389,66824,0
2006-10-24,8.0508,8.1042,8.0508,8.071,118070,0
2006-10-25,8.1101,8.1261,8.071,8.1101,122171,0
2006-10-26,8.1227,8.132,8.0904,8.1101,102283,0
2006-10-27,8.0847,8.1227,8.0847,8.0904,90799,0
2006-10-30,8.0982,8.132,8.0904,8.132,80761,0
2006-10-31,8.1159,8.1636,8.1159,8.132,158043,0
2006-11-01,8.1159,8.1934,8.1101,8.1893,93672,0
2006-11-02,8.1636,8.1893,8.1482,8.1516,102697,0
2006-11-03,8.179,8.179,8.132,8.1516,138154,0
2006-11-06,8.1482,8.1893,8.1482,8.1516,101060,0
2006-11-07,8.1748,8.1934,8.1636,8.1934,60476,0
2006-11-08,8.1748,8.213,8.1748,8.213,109862,0
2006-11-09,8.1516,8.1822,8.1364,8.1364,116230,0
2006-11-10,8.1516,8.1694,8.142,8.1482,76871,0
2006-11-13,8.1748,8.1748,8.132,8.1748,145325,0
2006-11-14,8.1822,8.2183,8.1694,8.1748,109050,0
2006-11-15,8.1748,8.213,8.142,8.1577,183867,0
2006-11-16,8.179,8.1893,8.1577,8.1748,96755,0
2006-11-17,8.179,8.179,8.0982,8.1748,152925,0
2006-11-20,8.1748,8.1822,8.142,8.1694,59440,0
2006-11-21,8.1636,8.1748,8.1482,8.1748,65596,0
2006-11-22,8.1748,8.1748,8.132,8.1364,82193,0
2006-11-24,8.1042,8.1748,8.1042,8.1748,68466,0
2006-11-27,8.1748,8.2012,8.1482,8.1748,83426,0
2006-11-28,8.1748,8.179,8.132,8.1364,116230,0
2006-11-29,8.132,8.1694,8.1159,8.1364,108234,0
2006-11-30,8.1577,8.1822,8.1516,8.1822,60476,0
2006-12-01,8.1748,8.2012,8.1694,8.1961,66824,0
2006-12-04,8.1893,8.213,8.1822,8.1934,85277,0
2006-12-05,8.1822,8.1934,8.179,8.1893,113352,0
2006-12-06,8.1748,8.1893,8.1694,8.1694,90189,0
2006-12-07,8.132,8.1482,8.1101,8.1482,78506,0
2006-12-08,8.132,8.1482,8.1159,8.1159,84040,0
2006-12-11,8.132,8.132,8.1101,8.1261,67030,0
2006-12-12,8.132,8.1577,8.1042,8.142,126884,0
2006-12-13,8.1893,8.1893,8.1261,8.132,72154,0
2006-12-14,8.1516,8.1694,8.132,8.1694,86088,0
2006-12-15,8.1516,8.1694,8.1516,8.1694,113148,0
2006-12-18,8.1577,8.1694,8.1482,8.1694,89169,0
2006-12-19,8.1516,8.1694,8.1364,8.1516,58624,0
2006-12-20,8.1364,8.1577,8.132,8.132,72154,0
2006-12-21,8.132,8.1694,8.1261,8.1482,64165,0
2006-12-22,8.1636,8.179,8.1364,8.1636,126272,0
2006-12-26,8.1636,8.213,8.1482,8.213,82615,0
2006-12-27,8.213,8.2563,8.1934,8.1961,84859,0
2006-12-28,8.179,8.2338,8.179,8.213,102697,0
2006-12-29,8.2563,8.2985,8.2183,8.2675,70104,0
2007-01-03,8.2751,8.3788,8.2719,8.3298,200068,0
2007-01-04,8.3745,8.3745,8.3249,8.3481,98601,0
2007-01-05,8.3877,8.3877,8.3298,8.3364,127910,0
2007-01-08,8.3699,8.3912,8.3481,8.3639,88348,0
2007-01-09,8.3912,8.4281,8.3699,8.4281,109050,0
2007-01-10,8.4281,8.4714,8.4079,8.4341,148407,0
2007-01-11,8.4132,8.4341,8.3481,8.3831,123815,0
2007-01-12,8.3877,8.4079,8.3543,8.3912,72969,0
2007-01-16,8.4026,8.4616,8.3912,8.4132,113352,0
2007-01-17,8.4185,8.4802,8.4026,8.4758,58216,0
2007-01-18,8.4341,8.4571,8.4185,8.4464,93882,0
2007-01-19,8.4281,8.4714,8.4132,8.4219,123608,0
2007-01-22,8.4341,8.4464,8.3955,8.4464,123393,0
2007-01-23,8.4132,8.4944,8.4132,8.4758,86088,0
2007-01-24,8.4403,8.5103,8.4403,8.4995,111713,0
2007-01-25,8.4802,8.5505,8.4802,8.4892,104338,0
2007-01-26,8.4944,8.5702,8.4944,8.5146,97164,0
2007-01-29,8.5201,8.5819,8.5201,8.5253,109667,0
2007-01-30,8.5443,8.5551,8.5146,8.5379,132627,0
2007-01-31,8.5146,8.6082,8.5146,8.6082,117855,0
2007-02-01,8.6805,8.695,8.5702,8.5908,107209,0
2007-02-02,8.6714,8.6895,8.6082,8.6296,112532,0
2007-02-05,8.6549,8.7095,8.6361,8.6714,108845,0
2007-02-06,8.6714,8.7095,8.6469,8.6805,110687,0
2007-02-07,8.6714,8.6895,8.6513,8.6805,89169,0
2007-02-08,8.5819,8.6189,8.5772,8.6189,59033,0
2007-02-09,8.6296,8.7386,8.6125,8.6613,133852,0
2007-02-12,8.6613,8.7004,8.6469,8.6613,122837,0
2007-02-13,8.6296,8.7095,8.6296,8.6805,80539,0
2007-02-14,8.7386,8.7386,8.6469,8.6469,179489,0
2007-02-15,8.6296,8.6714,8.6296,8.6469,72362,0
2007-02-16,8.6613,8.6805,8.6296,8.6805,76458,0
2007-02-20,8.6895,8.7386,8.6714,8.6895,93471,0
2007-02-21,8.6759,8.6895,8.6613,8.6805,96755,0
2007-02-22,8.6613,8.6805,8.6513,8.6714,100029,0
2007-02-23,8.6714,8.6851,8.6513,8.6805,90189,0
2007-02-26,8.6714,8.7095,8.6613,8.6658,90189,0
2007-02-27,8.6613,8.6714,8.4571,8.5146,224870,0
2007-02-28,8.5201,8.6421,8.5201,8.5819,85277,0
2007-03-01,8.5772,8.5908,8.4341,8.4995,152925,0
2007-03-02,8.5201,8.531,8.4944,8.5201,122171,0
2007-03-05,8.5201,8.5201,8.3586,8.3639,204985,0
2007-03-06,8.3298,8.4571,8.3298,8.3788,137968,0
2007-03-07,8.3364,8.4571,8.3364,8.3912,127497,0
2007-03-08,8.3912,8.4185,8.3699,8.3699,110487,0
2007-03-09,8.3699,8.3912,8.3586,8.3745,62319,0
2007-03-12,8.3543,8.3912,8.3481,8.3639,87730,0
2007-03-13,8.3745,8.4132,8.3421,8.3543,92036,0
2007-03-14,8.3543,8.3639,8.2501,8.3249,261365,0
2007-03-15,8.3364,8.3481,8.2898,8.2935,147596,0
2007-03-16,8.2624,8.3912,8.2624,8.2863,158257,0
2007-03-19,8.3249,8.3249,8.2624,8.2675,125450,0
2007-03-20,8.2675,8.3048,8.2675,8.3048,83022,0
2007-03-21,8.3167,8.3481,8.2624,8.2675,142457,0
2007-03-22,8.2863,8.3048,8.2501,8.2501,81787,0
2007-03-23,8.2814,8.3543,8.2624,8.3364,94701,0
2007-03-26,8.3543,8.3877,8.3421,8.3699,140207,0
2007-03-27,8.3699,8.4403,8.3699,8.4403,152710,0
2007-03-28,8.3955,8.4517,8.3955,8.4281,67847,0
2007-03-29,8.4281,8.4892,8.4281,8.4571,62319,0
2007-03-30,8.4758,8.5201,8.4714,8.5201,105365,0
2007-04-02,8.5253,8.5604,8.4855,8.5604,85687,0
2007-04-03,8.5551,8.5819,8.5505,8.5604,66211,0
2007-04-04,8.5551,8.6296,8.5505,8.6125,55960,0
2007-04-05,8.6421,8.6851,8.6017,8.6513,76054,0
2007-04-09,8.6296,8.733,8.6296,8.733,138364,0
2007-04-10,8.733,8.7386,8.6759,8.7004,97778,0
2007-04-11,8.7004,8.7214,8.6805,8.6851,120731,0
2007-04-12,8.6613,8.695,8.6296,8.6469,100854,0
2007-04-13,8.6513,8.7442,8.6513,8.7004,63339,0
2007-04-16,8.7004,8.8837,8.7004,8.7214,102697,0
2007-04-17,8.7068,8.733,8.6469,8.6549,93471,0
2007-04-18,8.6851,8.7214,8.6361,8.6361,106182,0
2007-04-19,8.6361,8.7068,8.6361,8.6759,48986,0
2007-04-20,8.6658,8.7095,8.6513,8.6513,84448,0
2007-04-23,8.6513,8.6895,8.6513,8.6714,59848,0
2007-04-24,8.716,8.8958,8.6658,8.695,84859,0
2007-04-25,8.7623,8.8037,8.6895,8.7442,83426,0
2007-04-26,8.7004,8.7588,8.6895,8.733,81582,0
2007-04-27,8.695,8.7276,8.6895,8.6895,89789,0
2007-04-30,8.7214,8.7386,8.6658,8.6658,93471,0
2007-05-01,8.6613,8.7532,8.6613,8.7532,126272,0
2007-05-02,8.7532,8.7698,8.7442,8.7485,112532,0
2007-05-03,8.7588,8.7743,8.733,8.7532,60053,0
2007-05-04,8.7623,8.7781,8.7386,8.7442,77686,0
2007-05-07,8.7442,8.8093,8.7442,8.7532,99832,0
2007-05-08,8.7781,8.7974,8.7532,8.7974,84248,0
2007-05-09,8.7974,8.8407,8.7919,8.8203,144507,0
2007-05-10,8.7095,8.7974,8.7095,8.7974,127709,0
2007-05-11,8.7974,8.825,8.7871,8.8093,90393,0
2007-05-14,8.8203,8.8203,8.7743,8.7871,140621,0
2007-05-15,8.7588,8.8037,8.7588,8.7781,80967,0
2007-05-16,8.825,8.825,8.7781,8.7871,98802,0
2007-05-17,8.7974,8.8306,8.7827,8.8203,68875,0
2007-05-18,8.825,8.8454,8.8037,8.825,40385,0
2007-05-21,8.8093,8.848,8.7974,8.8351,107410,0
2007-05-22,8.8546,8.8667,8.8093,8.8147,124838,0
2007-05-23,8.8093,8.8454,8.8037,8.825,95723,0
2007-05-24,8.8809,8.9071,8.8454,8.8809,122379,0
2007-05-25,8.8903,8.8958,8.8454,8.8454,107410,0
2007-05-29,8.8454,8.8837,8.8454,8.8601,96139,0
2007-05-30,8.8454,8.8716,8.8454,8.8601,87126,0
2007-05-31,8.8667,8.8716,8.848,8.848,100854,0
2007-06-01,8.8716,8.9071,8.8546,8.9071,67030,0
2007-06-04,8.9427,8.9427,8.8958,8.9071,107209,0
2007-06-05,8.8837,8.9266,8.8667,8.8809,101875,0
2007-06-06,8.8716,8.9071,8.8601,8.8667,100854,0
2007-06-07,8.9071,8.9071,8.6513,8.6513,234296,0
2007-06-08,8.5639,8.7095,8.5443,8.6421,172187,0
2007-06-11,8.6613,8.6714,8.6296,8.6469,75642,0
2007-06-12,8.5772,8.6513,8.5772,8.6017,112744,0
2007-06-13,8.5908,8.716,8.5908,8.695,142263,0
2007-06-14,8.7095,8.7781,8.7004,8.7698,144314,0
2007-06-15,8.8351,8.8995,8.7827,8.8837,161740,0
2007-06-18,8.9482,8.9936,8.8809,8.922,98802,0
2007-06-19,8.922,9.0097,8.8454,8.9165,168908,0
2007-06-20,8.9334,8.9746,8.8037,8.8306,119505,0
2007-06-21,8.7827,8.8351,8.7623,8.7781,125242,0
2007-06-22,8.7781,8.8716,8.7623,8.8716,152925,0
2007-06-25,8.9427,9.004,8.7588,8.7743,161740,0
2007-06-26,8.7743,8.825,8.3249,8.4079,358518,0
2007-06-27,8.2863,8.4219,8.2863,8.3912,203955,0
2007-06-28,8.4185,8.4995,8.3912,8.4132,146154,0
2007-06-29,8.4185,8.531,8.4185,8.4669,107615,0
2007-07-02,8.4892,8.5847,8.4802,8.5604,135494,0
2007-07-03,8.6017,8.6361,8.5443,8.6296,59440,0
2007-07-05,8.6125,8.716,8.5974,8.716,131806,0
2007-07-06,8.716,8.7442,8.6125,8.6513,80967,0
2007-07-09,8.6421,8.6805,8.6189,8.6513,100243,0
2007-07-10,8.6189,8.6469,8.4571,8.4855,129350,0
2007-07-11,8.4341,8.4714,8.3364,8.3421,166647,0
2007-07-12,8.2814,8.3048,8.179,8.1893,204781,0
2007-07-13,7.978,8.071,7.7475,7.9686,826711,0
2007-07-16,7.942,8.0344,7.8982,8.0244,189199,0
2007-07-17,8.0244,8.0389,7.9206,8.001,205194,0
2007-07-18,7.9206,7.942,7.6031,7.72,735691,0
2007-07-19,7.6384,7.7475,7.6279,7.6544,473307,0
2007-07-20,7.6605,7.7087,7.6064,7.6504,309729,0
2007-07-23,7.5944,7.7425,7.5944,7.6949,285341,0
2007-07-24,7.6694,7.6949,7.5415,7.5618,302137,0
2007-07-25,7.5193,7.5568,7.3148,7.4495,629100,0
2007-07-26,7.2687,7.4544,7.0381,7.4175,761518,0
2007-07-27,7.4027,7.4544,7.2581,7.367,345601,0
2007-07-30,7.367,7.4122,7.2333,7.388,273446,0
2007-07-31,7.4906,7.5415,7.388,7.4075,315061,0
2007-08-01,7.3255,7.4223,7.1357,7.1468,386399,0
2007-08-02,7.1468,7.2798,7.1247,7.2798,273652,0
2007-08-03,7.2333,7.2798,7.177,7.2073,204367,0
2007-08-06,7.2073,7.2073,6.9712,7.0954,520456,0
2007-08-07,7.0529,7.182,7.0168,7.1247,273042,0
2007-08-08,7.1294,7.5618,7.1294,7.5249,408332,0
2007-08-09,7.2749,7.4495,7.1928,7.367,272630,0
2007-08-10,7.1874,7.3707,7.1874,7.2749,279186,0
2007-08-13,7.3361,7.3707,7.2333,7.296,151480,0
2007-08-14,7.2164,7.2484,6.9864,6.9924,296207,0
2007-08-15,6.9816,6.9816,6.7095,6.7095,583798,0
2007-08-16,6.4786,6.6433,5.852,6.6433,1024106,0
2007-08-17,7.2643,7.3052,6.8694,7.2393,725652,0
2007-08-20,7.2909,7.3569,7.1928,7.3255,264232,0
2007-08-21,7.3148,7.3469,7.2581,7.3148,267504,0
2007-08-22,7.3515,7.3515,7.3148,7.3361,184892,0
2007-08-23,7.4075,7.4223,7.3148,7.3469,137341,0
2007-08-24,7.3612,7.4122,7.3196,7.3569,95938,0
2007-08-27,7.367,7.4223,7.3612,7.4027,105565,0
2007-08-28,7.4385,7.4385,7.3707,7.3816,117656,0
2007-08-29,7.4175,7.4436,7.3407,7.3469,125860,0
2007-08-30,7.3926,7.3926,7.2798,7.2798,174645,0
2007-08-31,7.296,7.4122,7.296,7.3926,199249,0
2007-09-04,7.3926,7.4329,7.3305,7.4329,117656,0
2007-09-05,7.3983,7.509,7.3926,7.509,135083,0
2007-09-06,7.4753,7.5777,7.4753,7.5568,166863,0
2007-09-07,7.6175,7.6175,7.509,7.5302,151480,0
2007-09-10,7.5568,7.6229,7.5527,7.6064,153945,0
2007-09-11,7.6544,7.6544,7.5832,7.6031,171978,0
2007-09-12,7.6175,7.6175,7.5777,7.5832,116632,0
2007-09-13,7.5984,7.5984,7.5005,7.509,109667,0
2007-09-14,7.5415,7.5527,7.4796,7.4965,83071,0
2007-09-17,7.5618,7.5618,7.4027,7.4027,137341,0
2007-09-18,7.4495,7.5302,7.4223,7.5051,94089,0
2007-09-19,7.5302,7.5302,7.4906,7.5133,104338,0
2007-09-20,7.4906,7.5193,7.4329,7.4544,102697,0
2007-09-21,7.4588,7.5051,7.4436,7.4796,97987,0
2007-09-24,7.4906,7.5777,7.4588,7.5777,184075,0
2007-09-25,7.5476,7.5777,7.509,7.5249,101268,0
2007-09-26,7.5777,7.6064,7.509,7.5527,237990,0
2007-09-27,7.5618,7.6175,7.5476,7.6175,106182,0
2007-09-28,7.6384,7.6605,7.6031,7.6445,96755,0
2007-10-01,7.6605,7.7425,7.6064,7.7035,170758,0
2007-10-02,7.7475,7.762,7.6864,7.7035,97987,0
2007-10-03,7.7257,7.7257,7.6649,7.6805,111927,0
2007-10-04,7.6914,7.7087,7.6384,7.6384,129755,0
2007-10-05,7.6649,7.72,7.6279,7.6334,142457,0
2007-10-08,7.6605,7.6649,7.6229,7.6605,108031,0
2007-10-09,7.6605,7.7143,7.6384,7.6605,109641,0
2007-10-10,7.6914,7.6914,7.6175,7.6384,121766,0
2007-10-11,7.6334,7.6445,7.5984,7.6031,161325,0
2007-10-12,7.6031,7.6175,7.5415,7.5527,94906,0
2007-10-15,7.5249,7.5777,7.5133,7.5133,120526,0
2007-10-16,7.5193,7.5358,7.4223,7.4223,103932,0
2007-10-17,7.4588,7.4651,7.367,7.3816,104543,0
2007-10-18,7.3469,7.388,7.2909,7.296,113768,0
2007-10-19,7.2536,7.2749,7.1928,7.2581,240037,0
2007-10-22,7.1716,7.2536,7.1716,7.2333,128116,0
2007-10-23,7.2226,7.2429,7.1874,7.2027,210099,0
2007-10-24,7.1971,7.2027,7.1468,7.1514,106792,0
2007-10-25,7.1514,7.177,7.0993,7.1152,233073,0
2007-10-26,7.1052,7.1407,7.0993,7.1196,198625,0
2007-10-29,7.1152,7.1294,7.0954,7.1247,133852,0
2007-10-30,7.1468,7.1665,7.1294,7.1357,227944,0
2007-10-31,7.1407,7.1874,7.1294,7.1874,174645,0
2007-11-01,7.1716,7.2027,7.1407,7.1665,117855,0
2007-11-02,7.1928,7.2027,7.1196,7.1468,136933,0
2007-11-05,7.2027,7.2027,7.0433,7.0993,217749,0
2007-11-06,7.1247,7.1611,7.0954,7.1247,121277,0
2007-11-07,7.5832,7.5832,6.8124,6.9202,231296,0
2007-11-08,6.8641,6.9712,6.8022,6.9712,203550,0
2007-11-09,7.0433,7.0433,6.7963,6.9764,183380,0
2007-11-12,6.9106,6.9764,6.8694,6.8694,169321,0
2007-11-13,6.879,6.9202,6.8022,6.8641,138082,0
2007-11-14,7.0433,7.0433,6.8426,6.9,137852,0
2007-11-15,6.8374,6.9296,6.8374,6.879,147015,0
2007-11-16,6.8426,6.8841,6.7822,6.7822,158043,0
2007-11-19,6.6891,6.8267,6.6067,6.6479,239915,0
2007-11-20,6.6736,6.7508,6.576,6.576,253161,0
2007-11-21,6.5552,6.5706,6.4786,6.5142,146358,0
2007-11-23,6.5401,6.5706,6.4376,6.5706,69900,0
2007-11-26,7.0433,7.0433,6.4837,6.6125,193344,0
2007-11-27,6.4427,6.7095,6.4427,6.6736,236485,0
2007-11-28,6.7095,6.8641,6.7047,6.8267,222821,0
2007-11-29,7.0381,7.0381,6.7199,6.7771,299425,0
2007-11-30,6.7403,6.9,6.7403,6.8946,197157,0
2007-12-03,6.9,6.961,6.8267,6.8374,235116,0
2007-12-04,6.8641,6.8641,6.6991,6.7343,201914,0
2007-12-05,6.7557,6.8267,6.7343,6.7343,246391,0
2007-12-06,6.8069,6.8426,6.7199,6.8267,179980,0
2007-12-07,6.8267,6.8694,6.6274,6.684,223018,0
2007-12-10,6.7095,6.7617,6.6736,6.7343,210099,0
2007-12-11,6.6795,6.7665,6.6795,6.7244,189470,0
2007-12-12,6.8224,6.8224,6.6433,6.6736,255818,0
2007-12-13,6.6736,6.6736,6.4786,6.4995,239223,0
2007-12-14,6.2628,6.4734,6.2628,6.4734,318750,0
2007-12-17,6.4786,6.5812,6.4013,6.5038,322441,0
2007-12-18,6.52,6.6274,6.5142,6.5245,336793,0
2007-12-19,6.561,6.561,6.4786,6.4786,304272,0
2007-12-20,6.4478,6.561,6.4275,6.4887,251105,0
2007-12-21,6.4887,6.6274,6.4887,6.6067,413534,0
2007-12-24,6.6067,6.6942,6.6067,6.6583,265660,0
2007-12-26,6.6583,6.6688,6.6274,6.6479,304108,0
2007-12-27,6.7147,6.7665,6.638,6.7199,435585,0
2007-12-28,6.7557,6.7557,6.6632,6.6632,324247,0
2007-12-31,6.684,6.7343,6.5706,6.6018,510962,0
2008-01-02,6.6326,6.8173,6.5961,6.8069,330437,0
2008-01-03,6.8224,7.0381,6.8224,7.0168,332135,0
2008-01-04,6.967,7.013,6.8946,6.9457,123794,0
2008-01-07,6.9501,7.013,6.9457,6.9864,277250,0
2008-01-08,7.013,7.0529,6.9559,7.0493,352502,0
2008-01-09,7.0381,7.0954,6.9457,6.9764,155120,0
2008-01-10,6.9152,7.0685,6.9152,7.0581,160730,0
2008-01-11,7.074,7.1052,7.0168,7.0581,147368,0
2008-01-14,7.1152,7.1407,7.0844,7.0993,233686,0
2008-01-15,7.074,7.1196,7.0635,7.0954,155846,0
2008-01-16,7.1247,7.1971,7.0954,7.1468,214927,0
2008-01-17,7.1874,7.1874,6.8538,6.8538,284620,0
2008-01-18,6.9152,6.9252,6.7771,6.8841,365891,0
2008-01-22,6.4734,6.8374,6.4734,6.7862,275077,0
2008-01-23,6.7095,6.879,6.6688,6.8267,199333,0
2008-01-24,6.8124,6.9296,6.8069,6.9152,152096,0
2008-01-25,7.0229,7.0229,6.9049,6.9408,181487,0
2008-01-28,6.9152,6.9408,6.8745,6.9353,179253,0
2008-01-29,6.9202,6.9559,6.9,6.9296,184738,0
2008-01-30,6.9501,6.9864,6.8745,6.8745,177378,0
2008-01-31,6.8694,6.9296,6.8267,6.9049,116959,0
2008-02-01,6.9457,6.9712,6.9049,6.9712,133893,0
2008-02-04,6.9408,6.961,6.9152,6.9559,99941,0
2008-02-05,6.9501,6.9501,6.9152,6.9252,126958,0
2008-02-06,6.9501,7.156,6.9049,6.9353,334684,0
2008-02-07,6.8841,6.9296,6.8479,6.8745,163166,0
2008-02-08,6.8267,6.8479,6.7862,6.7914,170716,0
2008-02-11,6.8069,6.8069,6.494,6.5142,406859,0
2008-02-12,6.4786,6.5352,6.3041,6.3349,519106,0
2008-02-13,6.3298,6.3451,6.1294,6.1347,387932,0
2008-02-14,6.1145,6.15,5.8319,5.888,579687,0
2008-02-15,5.816,6.0063,5.7806,6.0011,406296,0
2008-02-19,5.8932,6.1397,5.8833,6.0835,337856,0
2008-02-20,5.9752,6.0216,5.9034,5.9601,269365,0
2008-02-21,5.9188,5.9856,5.9138,5.9496,124737,0
2008-02-22,5.996,5.996,5.9034,5.9601,220200,0
2008-02-25,5.9856,6.1754,5.9752,6.1708,325237,0
2008-02-26,6.217,6.3504,6.0728,6.3451,439214,0
2008-02-27,6.3609,6.4119,6.2834,6.4119,261435,0
2008-02-28,6.4324,6.4324,6.3195,6.3349,94966,0
2008-02-29,6.3246,6.3246,6.1965,6.1965,213127,0
2008-03-03,6.2114,6.2424,6.1603,6.2424,107573,0
2008-03-04,6.2424,6.2526,6.1754,6.2323,148204,0
2008-03-05,6.2834,6.3298,6.1862,6.2628,125450,0
2008-03-06,6.2937,6.3655,6.2783,6.3556,395362,0
2008-03-07,6.3556,6.494,6.3451,6.494,409925,0
2008-03-10,6.4174,6.422,6.1862,6.217,659278,0
2008-03-11,6.2477,6.3349,6.1244,6.3041,265155,0
2008-03-12,6.3398,6.3398,6.1088,6.1244,282775,0
2008-03-13,5.9856,6.0682,5.9752,6.0472,185101,0
2008-03-14,6.0011,6.0682,5.9396,6.063,190221,0
2008-03-17,5.9396,5.9396,5.6934,5.8012,296349,0
2008-03-18,5.8574,5.9804,5.8115,5.8218,171978,0
2008-03-19,5.7649,5.9243,5.7649,5.9034,106998,0
2008-03-20,5.8676,6.1603,5.8676,6.1194,169727,0
2008-03-24,6.1194,6.1965,6.0986,6.1145,190221,0
2008-03-25,6.1145,6.1449,6.0682,6.1347,102485,0
2008-03-26,6.1347,6.1965,6.0835,6.1754,90606,0
2008-03-27,6.1708,6.1965,6.0986,6.1862,98443,0
2008-03-28,6.1754,6.1965,6.0576,6.0682,119260,0
2008-03-31,6.0269,6.1244,6.0269,6.0835,185507,0
2008-04-01,6.1294,6.2578,6.1194,6.2114,111261,0
2008-04-02,6.1965,6.2886,6.1862,6.268,145383,0
2008-04-03,6.217,6.3041,6.1965,6.2578,178481,0
2008-04-04,6.2323,6.3041,6.1965,6.2069,137770,0
2008-04-07,6.217,6.3195,6.217,6.2886,152335,0
2008-04-08,6.3142,6.3246,6.2323,6.3041,171572,0
2008-04-09,6.268,6.309,6.268,6.2834,53334,0
2008-04-10,6.2221,6.3041,6.1653,6.1653,247004,0
2008-04-11,6.15,6.1603,6.0472,6.1041,182959,0
2008-04-14,6.0783,6.1965,6.0783,6.1549,73193,0
2008-04-15,6.1449,6.1708,6.1194,6.1603,102828,0
2008-04-16,6.1911,6.2069,6.1603,6.1965,132988,0
2008-04-17,6.1549,6.217,6.15,6.2114,99212,0
2008-04-18,6.217,6.2526,6.1965,6.2477,135500,0
2008-04-21,6.2373,6.3246,6.2373,6.3195,166266,0
2008-04-22,6.3195,6.3195,6.2526,6.2783,133217,0
2008-04-23,6.2834,6.3195,6.2733,6.2834,111738,0
2008-04-24,6.2834,6.3246,6.2628,6.3195,111177,0
2008-04-25,6.309,6.3195,6.2783,6.3041,108356,0
2008-04-28,6.2886,6.422,6.2886,6.391,306928,0
2008-04-29,6.422,6.4376,6.3758,6.4275,221722,0
2008-04-30,6.4478,6.4478,6.3398,6.3609,133285,0
2008-05-01,6.3504,6.4887,6.3349,6.4887,110584,0
2008-05-02,6.4734,6.4887,6.4275,6.4579,91742,0
2008-05-05,6.4734,6.6274,6.4734,6.5401,217134,0
2008-05-06,6.5142,6.5301,6.5038,6.5097,119793,0
2008-05-07,6.5506,6.5915,6.5301,6.5658,143249,0
2008-05-08,6.5552,6.576,6.5038,6.576,100628,0
2008-05-09,6.5352,6.5658,6.52,6.5301,73457,0
2008-05-12,6.5301,6.5706,6.4734,6.4786,137394,0
2008-05-13,6.4632,6.5658,6.4632,6.5658,125482,0
2008-05-14,6.5658,6.6018,6.5401,6.5915,107792,0
2008-05-15,6.6018,6.6688,6.576,6.6583,138778,0
2008-05-16,6.6891,6.7095,6.638,6.7047,201293,0
2008-05-19,6.6891,6.7095,6.6688,6.6795,99312,0
2008-05-20,6.7095,6.7199,6.6536,6.7095,82289,0
2008-05-21,6.7343,6.7665,6.684,6.6991,156662,0
2008-05-22,6.7343,6.8022,6.6736,6.7665,136422,0
2008-05-23,6.7617,6.8946,6.7557,6.8745,222733,0
2008-05-27,6.8479,6.9712,6.8173,6.9712,123648,0
2008-05-28,7.013,7.1357,6.9457,7.1357,147596,0
2008-05-29,7.1247,7.1247,6.8946,6.8946,192238,0
2008-05-30,6.9296,6.9712,6.8479,6.879,92236,0
2008-06-02,6.9764,7.0493,6.9106,6.9353,92712,0
2008-06-03,6.9924,6.9976,6.879,6.879,132694,0
2008-06-04,6.9296,6.9296,6.8479,6.8479,106131,0
2008-06-05,6.8538,6.9408,6.8374,6.9353,102676,0
2008-06-06,6.9764,6.9764,6.8479,6.8479,69198,0
2008-06-09,6.8745,6.879,6.8224,6.8538,121010,0
2008-06-10,6.7914,6.8745,6.6736,6.6736,216225,0
2008-06-11,6.617,6.7047,6.5812,6.5812,145752,0
2008-06-12,6.494,6.5352,6.4427,6.4632,138324,0
2008-06-13,6.4324,6.5401,6.4324,6.5401,86711,0
2008-06-16,6.5097,6.52,6.4478,6.4685,129900,0
2008-06-17,6.4734,6.6125,6.4632,6.561,164089,0
2008-06-18,6.6067,6.6067,6.4427,6.4527,81708,0
2008-06-19,6.4174,6.494,6.4013,6.494,165182,0
2008-06-20,6.422,6.4478,6.381,6.407,112616,0
2008-06-23,6.422,6.4478,6.3349,6.3609,130654,0
2008-06-24,6.3398,6.3398,6.2628,6.2783,99744,0
2008-06-25,6.2578,6.2991,6.2578,6.2886,142201,0
2008-06-26,6.217,6.2323,6.1449,6.2114,149905,0
2008-06-27,6.217,6.2373,6.1397,6.1603,155664,0
2008-06-30,6.15,6.15,6.0269,6.0269,148685,0
2008-07-01,5.9804,6.0783,5.9752,6.0166,141404,0
2008-07-02,5.9804,6.0422,5.9188,5.9243,149926,0
2008-07-03,5.9243,5.9496,5.847,5.9034,155687,0
2008-07-07,5.9034,5.9396,5.7446,5.8012,251236,0
2008-07-08,5.7393,5.7702,5.6832,5.7393,259366,0
2008-07-09,5.7446,5.8574,5.7087,5.7854,344165,0
2008-07-10,5.7393,5.7702,5.7189,5.7446,135455,0
2008-07-11,5.7393,5.7393,5.6934,5.7293,109473,0
2008-07-14,5.7342,5.7649,5.5749,5.5749,169597,0
2008-07-15,5.4929,5.5291,5.3391,5.4824,319163,0
2008-07-16,5.4824,5.5802,5.4365,5.5749,210298,0
2008-07-17,5.5802,5.7087,5.5802,5.6982,239604,0
2008-07-18,5.6622,5.7702,5.6622,5.7702,147371,0
2008-07-21,5.852,6.0472,5.8261,5.9804,468014,0
2008-07-22,5.9804,6.1397,5.9396,6.1294,212697,0
2008-07-23,6.1347,6.2114,6.0527,6.0527,168560,0
2008-07-24,5.996,6.0682,5.8574,5.8778,196985,0
2008-07-25,6.0063,6.0063,5.847,5.8778,90413,0
2008-07-28,5.9138,5.9654,5.8574,5.8574,119259,0
2008-07-29,5.9448,5.9804,5.8624,5.9396,145890,0
2008-07-30,5.9856,5.991,5.9034,5.9034,90001,0
2008-07-31,5.8985,5.909,5.8574,5.8932,113372,0
2008-08-01,5.9243,5.9448,5.9034,5.9448,62178,0
2008-08-04,5.9496,6.0115,5.909,5.991,86252,0
2008-08-05,5.991,6.0011,5.9654,5.9804,106819,0
2008-08-06,5.9804,6.0115,5.9496,5.991,73078,0
2008-08-07,5.991,5.991,5.7806,5.7806,159566,0
2008-08-08,5.8261,5.8261,5.7806,5.7854,100631,0
2008-08-11,5.8574,5.8574,5.6982,5.7189,160019,0
2008-08-12,5.6982,5.7189,5.6774,5.6832,61397,0
2008-08-13,5.6727,5.7189,5.6727,5.7087,57743,0
2008-08-14,5.6934,5.7549,5.6934,5.7237,124065,0
2008-08-15,5.7189,5.8319,5.7189,5.8115,95730,0
2008-08-18,5.9396,5.9396,5.816,5.8574,125907,0
2008-08-19,5.8833,5.8833,5.8012,5.8218,52363,0
2008-08-20,5.8366,5.8574,5.7393,5.7649,100124,0
2008-08-21,5.7087,5.7649,5.6934,5.7189,105055,0
2008-08-22,5.7087,5.7597,5.6982,5.7189,66824,0
2008-08-25,5.6934,5.6934,5.6471,5.6774,67878,0
2008-08-26,5.7446,5.7491,5.6832,5.7134,52622,0
2008-08-27,5.7293,5.7293,5.6832,5.6832,20798,0
2008-08-28,5.6674,5.7293,5.6674,5.7293,91358,0
2008-08-29,5.7134,5.7393,5.6934,5.7393,54736,0
2008-09-02,5.7342,5.7649,5.7237,5.7237,81985,0
2008-09-03,5.7342,5.7491,5.6774,5.6832,94896,0
2008-09-04,5.6216,5.6573,5.5396,5.5545,185420,0
2008-09-05,5.5648,5.5958,5.4878,5.5291,101406,0
2008-09-08,5.5749,5.6419,5.5749,5.6317,109287,0
2008-09-09,5.6674,5.6674,5.5648,5.5648,122081,0
2008-09-10,5.5441,5.5802,5.5396,5.5596,67409,0
2008-09-11,5.4982,5.4982,5.3595,5.4213,194587,0
2008-09-12,5.4158,5.4213,5.3595,5.4004,115734,0
2008-09-15,5.1029,5.2875,5.0206,5.2208,261637,0
2008-09-16,5.1029,5.1029,4.9027,4.9333,443436,0
2008-09-17,4.8515,4.8515,3.927,4.42,1369710,0
2008-09-18,4.2662,4.4918,4.2249,4.4561,445472,0
2008-09-19,4.6304,5.4824,4.6304,5.1285,522594,0
2008-09-22,5.226,5.2311,4.7794,4.8104,208121,0
2008-09-23,4.7745,4.8208,4.6925,4.7279,130433,0
2008-09-24,4.682,4.8208,4.6304,4.7745,122720,0
2008-09-25,4.6869,4.7588,4.6869,4.7437,105933,0
2008-09-26,4.682,4.7334,4.5124,4.7334,119931,0
2008-09-29,4.5844,4.5947,4.0864,4.0864,273586,0
2008-09-30,4.1684,4.2967,3.6756,4.24,484642,0
2008-10-01,4.2097,4.5432,4.1941,4.4096,253522,0
2008-10-02,4.487,4.5176,4.3122,4.3788,183350,0
2008-10-03,4.4456,4.5586,4.3328,4.3328,121380,0
2008-10-06,4.1375,4.302,3.7525,4.2148,440601,0
2008-10-07,4.1786,4.42,3.7114,3.7272,330846,0
2008-10-08,3.5936,3.6245,3.1672,3.3573,577746,0
2008-10-09,3.1881,3.3628,3.1365,3.224,575087,0
2008-10-10,2.5466,3.2801,2.5309,3.1058,631543,0
2008-10-13,3.034,3.8551,3.034,3.6143,599329,0
2008-10-14,4.1738,4.1738,3.6654,3.7066,330371,0
2008-10-15,3.5779,3.6397,3.4858,3.5936,430965,0
2008-10-16,3.5936,3.6189,3.4395,3.5522,206737,0
2008-10-17,3.527,3.5833,3.4755,3.5576,395213,0
2008-10-20,3.6189,3.8193,3.5985,3.7578,470994,0
2008-10-21,3.7476,3.7678,3.7114,3.7421,303761,0
2008-10-22,3.6909,3.6963,3.5833,3.6294,211919,0
2008-10-23,3.6448,3.6448,3.5015,3.5214,256817,0
2008-10-24,3.3931,3.5317,3.3931,3.5317,164955,0
2008-10-27,3.3931,3.4598,3.3318,3.3833,322237,0
2008-10-28,3.3833,3.4548,3.2906,3.3318,225456,0
2008-10-29,3.3931,3.4349,3.2648,3.4141,154181,0
2008-10-30,3.4448,3.7578,3.4448,3.6294,159955,0
2008-10-31,3.6294,3.7114,3.5419,3.6088,312516,0
2008-11-03,3.8039,3.9681,3.7525,3.9681,567298,0
2008-11-04,4.1328,4.3892,4.0915,4.3122,377835,0
2008-11-05,4.2766,4.348,4.0915,4.0915,249697,0
2008-11-06,4.0915,4.1121,3.881,4.0708,233503,0
2008-11-07,4.0039,4.0195,3.8449,3.881,255054,0
2008-11-10,3.876,3.876,3.5731,3.6448,340812,0
2008-11-11,3.6245,3.6603,3.3778,3.4548,189775,0
2008-11-12,3.4036,3.4141,3.2444,3.3263,185983,0
2008-11-13,3.2137,3.3778,3.1365,3.3729,199131,0
2008-11-14,3.1928,3.3111,3.1928,3.2186,140598,0
2008-11-17,3.1265,3.1624,2.957,3.0135,222335,0
2008-11-18,2.993,3.034,2.9621,2.993,75301,0
2008-11-19,2.993,2.993,2.6025,2.6543,328775,0
2008-11-20,2.51,2.6078,2.4179,2.4229,529228,0
2008-11-21,2.51,2.5466,2.1663,2.3562,701728,0
2008-11-24,2.3203,2.5209,2.3203,2.4485,192701,0
2008-11-25,2.5924,2.7569,2.51,2.5823,426488,0
2008-11-26,2.6025,2.8804,2.5874,2.7823,226134,0
2008-11-28,2.7773,2.7977,2.7464,2.7823,52712,0
2008-12-01,2.8184,2.8184,2.7415,2.7415,233115,0
2008-12-02,2.7464,2.7619,2.6745,2.6745,248275,0
2008-12-03,2.6745,2.7209,2.5309,2.5978,254736,0
2008-12-04,2.5309,2.5978,2.4895,2.51,201074,0
2008-12-05,2.3873,2.454,2.3818,2.4387,211569,0
2008-12-08,2.4387,2.6336,2.3203,2.3616,230484,0
2008-12-09,2.2692,2.3461,2.2381,2.3151,165026,0
2008-12-10,2.3255,2.4438,2.3255,2.4387,157450,0
2008-12-11,2.3718,2.51,2.3461,2.4025,175376,0
2008-12-12,2.31,2.51,2.31,2.4638,209139,0
2008-12-15,2.4387,2.4387,2.1715,2.2179,522864,0
2008-12-16,2.2179,2.4025,2.2179,2.3718,224608,0
2008-12-17,2.3976,2.6281,2.3976,2.5514,275544,0
2008-12-18,2.6078,2.8236,2.5978,2.7569,505146,0
2008-12-19,2.7464,2.9468,2.7156,2.7209,276203,0
2008-12-22,2.7672,3.1214,2.7672,3.0186,774152,0
2008-12-23,3.0186,3.347,3.0186,3.2494,383087,0
2008-12-24,3.2186,3.2186,3.0647,3.0699,157528,0
2008-12-26,3.0081,3.2704,2.9156,3.1728,307805,0
2008-12-29,3.1672,3.2444,3.1214,3.2032,242526,0
2008-12-30,3.224,3.224,3.0547,3.101,312191,0
2008-12-31,3.101,3.1214,2.998,3.0081,241190,0
2009-01-02,3.0391,3.3573,3.0391,3.3573,231037,0
2009-01-05,3.3675,3.6862,3.347,3.6348,515720,0
2009-01-06,3.6909,3.7736,3.6862,3.7525,410121,0
2009-01-07,3.876,3.9221,3.6397,3.7476,459512,0
2009-01-08,3.6909,3.8709,3.6909,3.8193,269236,0
2009-01-09,3.8608,3.8608,3.7578,3.8402,161524,0
2009-01-12,3.8862,3.8862,3.5371,3.5779,267628,0
2009-01-13,3.5214,3.7114,3.491,3.6143,159719,0
2009-01-14,3.6088,3.6088,3.3675,3.4598,244779,0
2009-01-15,3.3778,3.4089,3.2599,3.3729,178766,0
2009-01-16,3.4141,3.7372,3.4141,3.6708,268098,0
2009-01-20,3.7372,3.8141,3.6448,3.7525,436405,0
2009-01-21,3.7736,3.9373,3.717,3.7525,246875,0
2009-01-22,3.7372,3.809,3.6294,3.6862,198311,0
2009-01-23,3.7114,3.8402,3.6553,3.8402,265699,0
2009-01-26,3.8402,3.8402,3.5477,3.5833,583784,0
2009-01-27,3.5833,3.6348,3.5419,3.6041,201830,0
2009-01-28,3.7887,3.7887,3.6397,3.7525,299498,0
2009-01-29,3.7887,3.8402,3.7014,3.7114,248797,0
2009-01-30,3.7678,3.7678,3.6294,3.6909,157828,0
2009-02-02,3.7114,3.7633,3.5936,3.6603,262451,0
2009-02-03,3.6603,3.7114,3.5833,3.6603,323412,0
2009-02-04,3.7321,3.7321,3.5317,3.5779,251988,0
2009-02-05,3.6294,3.7014,3.5624,3.6448,180439,0
2009-02-06,3.6041,3.6862,3.5419,3.6088,122399,0
2009-02-09,3.5833,3.6348,3.5166,3.5624,156009,0
2009-02-10,3.4141,3.5166,3.347,3.429,450305,0
2009-02-11,3.3931,3.3931,3.306,3.3366,361343,0
2009-02-12,3.2906,3.2956,3.1928,3.2032,303710,0
2009-02-13,3.2186,3.2494,3.2032,3.2032,156419,0
2009-02-17,3.1159,3.1776,3.0748,3.101,343629,0
2009-02-18,3.1315,3.1776,2.9877,3.0289,292172,0
2009-02-19,2.998,3.1571,2.9468,3.0032,452416,0
2009-02-20,2.8748,3.0081,2.7723,2.9363,486946,0
2009-02-23,2.9206,2.9363,2.7105,2.7518,364464,0
2009-02-24,2.6697,2.7977,2.5621,2.7874,342489,0
2009-02-25,2.7314,2.7927,2.7051,2.7927,140737,0
2009-02-26,2.7209,2.7977,2.6952,2.7156,328152,0
2009-02-27,2.4744,2.4744,2.1407,2.3767,2305560,0
2009-03-02,2.1407,2.1663,1.9865,2.0383,1316622,0
2009-03-03,1.92,2.0124,1.92,1.9406,540589,0
2009-03-04,1.9554,1.9865,1.8735,1.9509,390427,0
2009-03-05,1.8891,1.9355,1.8631,1.8839,388298,0
2009-03-06,1.8631,1.8891,1.8277,1.8586,268189,0
2009-03-09,1.7866,1.8118,1.6527,1.6585,405681,0
2009-03-10,1.5554,1.7866,1.5554,1.7352,427360,0
2009-03-11,1.7352,1.8379,1.7352,1.8327,174306,0
2009-03-12,1.8791,2.0278,1.8483,2.0124,279063,0
2009-03-13,1.9865,2.0893,1.9613,2.0483,153792,0
2009-03-16,2.0893,2.1559,2.0893,2.115,242836,0
2009-03-17,2.0893,2.1305,2.079,2.115,91047,0
2009-03-18,2.0383,2.187,2.0278,2.187,215675,0
2009-03-19,2.1715,2.1972,2.1305,2.1509,291293,0
2009-03-20,2.1407,2.1972,2.1048,2.192,159339,0
2009-03-23,2.187,2.3616,2.187,2.3616,217544,0
2009-03-24,2.3922,2.4638,2.2949,2.4387,343878,0
2009-03-25,2.454,2.5621,2.3767,2.4438,236567,0
2009-03-26,2.4847,2.4957,2.3407,2.3922,208098,0
2009-03-27,2.3664,2.4229,2.3407,2.3664,120201,0
2009-03-30,2.2434,2.2795,2.2179,2.2381,335064,0
2009-03-31,2.1766,2.3664,2.1612,2.3151,246271,0
2009-04-01,2.3048,2.3562,2.2485,2.3255,92116,0
2009-04-02,2.3873,2.4485,2.3509,2.4025,131642,0
2009-04-03,2.3922,2.4485,2.3664,2.4387,65625,0
2009-04-06,2.454,2.4588,2.4077,2.4229,163043,0
2009-04-07,2.4333,2.4333,2.3818,2.3818,114179,0
2009-04-08,2.3818,2.4077,2.2894,2.3922,131025,0
2009-04-09,2.3767,2.454,2.3616,2.4179,149407,0
2009-04-13,2.3922,2.4485,2.3407,2.4229,152548,0
2009-04-14,2.3976,2.4485,2.3922,2.4283,126099,0
2009-04-15,2.3818,2.4693,2.3818,2.4693,129025,0
2009-04-16,2.454,2.5664,2.454,2.5466,274459,0
2009-04-17,2.5466,2.6025,2.4993,2.5466,188287,0
2009-04-20,2.4957,2.6078,2.4744,2.5924,212519,0
2009-04-21,2.5621,2.6234,2.5621,2.6234,213146,0
2009-04-22,2.5978,2.6592,2.5363,2.6281,159732,0
2009-04-23,2.6487,2.6801,2.6281,2.6336,107233,0
2009-04-24,2.5978,2.7002,2.5978,2.6847,186332,0
2009-04-27,2.6487,2.7518,2.6441,2.7314,184106,0
2009-04-28,2.7314,2.7723,2.7002,2.7314,267550,0
2009-04-29,2.7518,2.7723,2.7209,2.7361,133209,0
2009-04-30,2.7314,2.7723,2.7156,2.7209,124381,0
2009-05-01,2.7361,2.7723,2.7209,2.7723,122080,0
2009-05-04,2.7723,2.9056,2.7723,2.9006,251994,0
2009-05-05,2.8493,2.8542,2.7823,2.8542,185144,0
2009-05-06,2.8596,2.9106,2.8395,2.8748,239221,0
2009-05-07,2.8748,3.0237,2.8236,2.8847,339301,0
2009-05-08,2.9056,3.0289,2.9056,3.0032,260579,0
2009-05-11,3.0237,3.224,3.0237,3.1468,232746,0
2009-05-12,3.1776,3.1828,3.0904,3.1159,178406,0
2009-05-13,3.0955,3.0955,2.998,3.0032,180709,0
2009-05-14,2.993,3.0494,2.9621,3.0032,126701,0
2009-05-15,3.0494,3.0849,2.9877,3.0849,183284,0
2009-05-18,3.0955,3.2444,3.0748,3.224,231191,0
2009-05-19,3.2444,3.2545,3.1571,3.1983,177211,0
2009-05-20,3.2494,3.2545,3.1776,3.2444,173490,0
2009-05-21,3.2444,3.2444,3.1417,3.1571,114397,0
2009-05-22,3.1776,3.2287,3.1315,3.2084,130540,0
2009-05-26,3.2032,3.2854,3.1728,3.2648,198661,0
2009-05-27,3.2648,3.2854,3.2032,3.2392,197338,0
2009-05-28,3.2906,3.3163,3.2752,3.3163,95335,0
2009-05-29,3.3729,3.4141,3.3318,3.4141,274445,0
2009-06-01,3.4141,3.5015,3.4036,3.429,245188,0
2009-06-02,3.4548,3.5214,3.4244,3.491,227373,0
2009-06-03,3.5015,3.5779,3.4548,3.5477,225621,0
2009-06-04,3.5936,3.65,3.5576,3.6189,246075,0
2009-06-05,3.6756,3.6756,3.5779,3.6143,201811,0
2009-06-08,3.6088,3.6654,3.5833,3.6348,256490,0
2009-06-09,3.65,3.7578,3.65,3.7476,285742,0
2009-06-10,3.7321,3.7678,3.7114,3.7372,181289,0
2009-06-11,3.7372,3.7525,3.6448,3.7525,197444,0
2009-06-12,3.7372,3.7887,3.65,3.7114,158249,0
2009-06-15,3.7114,3.7114,3.5833,3.6294,147266,0
2009-06-16,3.6756,3.6756,3.4548,3.491,438056,0
2009-06-17,3.4448,3.4957,3.3833,3.4654,208200,0
2009-06-18,3.1672,3.5731,3.1571,3.5317,109045,0
2009-06-19,3.6088,3.6189,3.5166,3.5576,116517,0
2009-06-22,3.5833,3.5833,3.4957,3.5371,190177,0
2009-06-23,3.5985,3.5985,3.4755,3.5576,342280,0
2009-06-24,3.5477,3.5833,3.527,3.5576,112304,0
2009-06-25,3.5214,3.6245,3.5214,3.5985,115427,0
2009-06-26,3.6245,3.6553,3.5936,3.6348,73034,0
2009-06-29,3.6448,3.6909,3.6088,3.6909,149488,0
2009-06-30,3.6963,3.7014,3.6143,3.6294,177685,0
2009-07-01,3.6448,3.6603,3.5731,3.6041,177580,0
2009-07-02,3.6088,3.6603,3.5576,3.6603,87995,0
2009-07-06,3.6603,3.6603,3.5833,3.6245,177145,0
2009-07-07,3.6088,3.6294,3.5833,3.6088,91983,0
2009-07-08,3.6088,3.6088,3.4804,3.4858,271961,0
2009-07-09,3.4701,3.491,3.4089,3.4141,241793,0
2009-07-10,3.4141,3.5166,3.4141,3.506,418132,0
2009-07-13,3.5371,3.5522,3.506,3.5477,184734,0
2009-07-14,3.5675,3.5675,3.527,3.5675,96196,0
2009-07-15,3.5675,3.6294,3.5675,3.5936,179015,0
2009-07-16,3.6245,3.6348,3.5883,3.6189,142046,0
2009-07-17,3.6603,3.6654,3.5883,3.6041,107186,0
2009-07-20,3.6553,3.6603,3.6143,3.6603,138705,0
2009-07-21,3.6862,3.7525,3.6553,3.6862,215140,0
2009-07-22,3.4804,3.7014,3.4701,3.6756,243482,0
2009-07-23,3.7066,3.7321,3.6806,3.6963,163102,0
2009-07-24,3.6963,3.7114,3.6708,3.7014,98184,0
2009-07-27,3.7014,3.7421,3.7014,3.7421,129974,0
2009-07-28,3.7525,3.7633,3.7014,3.7578,146632,0
2009-07-29,3.7887,3.7887,3.7372,3.7525,127114,0
2009-07-30,3.7633,3.7887,3.7476,3.7633,108101,0
2009-07-31,3.7887,3.8348,3.7372,3.8348,144161,0
2009-08-03,3.876,3.9785,3.8402,3.9373,206766,0
2009-08-04,3.9681,4.153,3.9681,4.0968,208170,0
2009-08-05,4.148,4.1632,4.0145,4.1632,163470,0
2009-08-06,4.1632,4.1632,4.0605,4.1067,220419,0
2009-08-07,4.261,4.3068,4.1429,4.2916,352096,0
2009-08-10,4.2967,4.3122,4.2148,4.2866,356968,0
2009-08-11,4.3122,4.3172,4.2662,4.302,261747,0
2009-08-12,4.3842,4.4354,4.302,4.3992,301569,0
2009-08-13,4.3788,4.4407,4.3636,4.4304,276669,0
2009-08-14,4.4662,4.5176,4.4354,4.5022,236701,0
2009-08-17,4.5176,4.697,4.3892,4.697,271296,0
2009-08-18,4.6202,4.7794,4.5432,4.6511,280821,0
2009-08-19,4.6713,4.6713,4.3945,4.4611,304981,0
2009-08-20,4.4918,4.4918,4.24,4.2558,320485,0
2009-08-21,4.3172,4.3737,4.2916,4.3534,195478,0
2009-08-24,4.3534,4.3945,4.3225,4.3685,171754,0
2009-08-25,4.3788,4.42,4.3737,4.3945,190390,0
2009-08-26,4.3636,4.4407,4.3534,4.3992,179958,0
2009-08-27,4.42,4.4709,4.3892,4.4709,124735,0
2009-08-28,4.5124,4.5637,4.497,4.5224,142950,0
2009-08-31,4.5691,4.5691,4.5224,4.5432,198260,0
2009-09-01,4.6869,4.6869,4.4765,4.4918,154538,0
2009-09-02,4.5022,4.5586,4.4765,4.5586,110637,0
2009-09-03,4.5586,4.5691,4.5224,4.5691,88312,0
2009-09-04,4.5892,4.5892,4.5483,4.5892,96445,0
2009-09-08,4.5947,4.5947,4.5534,4.5892,170065,0
2009-09-09,4.5892,4.5892,4.5432,4.5892,184594,0
2009-09-10,4.5892,4.5892,4.5176,4.5224,153148,0
2009-09-11,4.5691,4.5691,4.497,4.5224,176195,0
2009-09-14,4.5224,4.5738,4.5224,4.5738,158937,0
2009-09-15,4.5892,4.6147,4.579,4.6147,184481,0
2009-09-16,4.6613,4.6925,4.6253,4.6713,218693,0
2009-09-17,4.697,4.7588,4.6925,4.7588,153845,0
2009-09-18,4.7588,4.7948,4.7539,4.7745,77152,0
2009-09-21,4.7745,4.7745,4.6925,4.7279,156512,0
2009-09-22,4.7382,4.8668,4.7382,4.8668,104717,0
2009-09-23,4.9027,4.9748,4.887,4.9079,237003,0
2009-09-24,4.9079,4.9485,4.8826,4.9386,190766,0
2009-09-25,4.9027,5.0257,4.887,5.0257,197744,0
2009-09-28,5.0976,5.1442,5.0361,5.1083,221017,0
2009-09-29,5.1544,5.1544,5.0717,5.0927,148822,0
2009-09-30,5.1183,5.1442,5.0514,5.1387,209205,0
2009-10-01,5.1029,5.1544,5,5.0717,488628,0
2009-10-02,5.0566,5.0566,4.7229,4.7229,344002,0
2009-10-05,4.7485,4.9285,4.7485,4.9285,242052,0
2009-10-06,4.9693,4.9792,4.8768,4.9027,182708,0
2009-10-07,4.9748,5.0717,4.9183,4.9437,207347,0
2009-10-08,4.985,5.0053,4.959,5,185452,0
2009-10-09,5.0206,5.1029,4.9951,5.0774,139638,0
2009-10-12,5.0467,5.1029,5.0257,5.0566,121831,0
2009-10-13,5.0514,5.1083,5.0514,5.0774,117953,0
2009-10-14,5.1183,5.1544,5.113,5.1442,285245,0
2009-10-15,5.0774,5.113,4.9792,5.0206,191262,0
2009-10-16,4.9951,5.0361,4.9693,4.9693,159551,0
2009-10-19,4.9748,5.0413,4.9183,5.0309,282787,0
2009-10-20,5.0361,5.0671,5.0053,5.0413,140695,0
2009-10-21,5.0206,5.0774,4.9644,5.0104,188379,0
2009-10-22,5.0873,5.1029,5.0257,5.0873,144060,0
2009-10-23,5.1183,5.1183,5.0309,5.1083,195632,0
2009-10-26,5.1183,5.149,5.0976,5.1285,92841,0
2009-10-27,5.1029,5.1333,5.0671,5.1333,166254,0
2009-10-28,5.1333,5.1697,5.0309,5.0514,317917,0
2009-10-29,5.149,5.2158,5.0774,5.1029,229283,0
2009-10-30,5.1232,5.1232,4.6147,4.7334,671774,0
2009-11-02,4.7279,4.7847,4.6713,4.7588,224913,0
2009-11-03,4.7794,4.7794,4.697,4.7539,204680,0
2009-11-04,4.7745,4.7896,4.7229,4.7229,115979,0
2009-11-05,4.7229,4.7334,4.6664,4.7177,104465,0
2009-11-06,4.7437,4.7794,4.7177,4.7794,94102,0
2009-11-09,4.8149,4.8149,4.7588,4.805,122402,0
2009-11-10,4.8616,4.8616,4.7485,4.7794,129708,0
2009-11-11,4.805,4.805,4.7794,4.8003,62716,0
2009-11-12,4.8668,4.9079,4.8003,4.9027,168051,0
2009-11-13,4.9485,5.0104,4.8972,4.959,116233,0
2009-11-16,5.1285,5.1285,4.959,5.0206,186424,0
2009-11-17,5.0514,5.0514,4.9792,4.9792,60821,0
2009-11-18,4.9748,5,4.8411,4.887,163309,0
2009-11-19,4.9485,4.9485,4.8208,4.8668,103468,0
2009-11-20,4.8411,4.8668,4.805,4.8562,74559,0
2009-11-23,4.8972,4.8972,4.8003,4.8149,185454,0
2009-11-24,4.805,4.8104,4.7639,4.7639,140967,0
2009-11-25,4.7794,4.8411,4.7692,4.8003,136288,0
2009-11-27,4.7334,4.8104,4.7229,4.8104,39014,0
2009-11-30,4.8358,4.8515,4.7539,4.8515,67544,0
2009-12-01,4.8515,4.8972,4.8003,4.8308,145220,0
2009-12-02,4.8255,4.8411,4.805,4.8255,49214,0
2009-12-03,4.8104,4.8255,4.7745,4.7847,88575,0
2009-12-04,4.7896,4.8208,4.7588,4.7896,125854,0
2009-12-07,4.8104,4.9333,4.8104,4.9333,185601,0
2009-12-08,5.0774,5.0774,4.9541,4.9951,196142,0
2009-12-09,5.0053,5.0053,4.9485,4.9792,83108,0
2009-12-10,4.9792,5,4.9485,4.959,68310,0
2009-12-11,4.9386,5.0361,4.9285,5.0257,155454,0
2009-12-14,5.0156,5.0361,4.9792,5.0104,121038,0
2009-12-15,4.985,5.0361,4.985,5.0361,86080,0
2009-12-16,5.0774,5.1083,5.0717,5.1083,223721,0
2009-12-17,5.1183,5.1697,5.0413,5.1544,259948,0
2009-12-18,5.1697,5.2053,5.1697,5.2053,109671,0
2009-12-21,5.2926,5.5031,5.2926,5.4365,666229,0
2009-12-22,5.4619,5.4619,5.3443,5.4365,549314,0
2009-12-23,5.5441,5.6982,5.5088,5.5802,595647,0
2009-12-24,5.5802,5.6622,5.5596,5.6622,66485,0
2009-12-28,5.5958,5.6774,5.4773,5.6622,259442,0
2009-12-29,5.6161,5.6471,5.5396,5.6107,178297,0
2009-12-30,5.5648,5.6005,5.4416,5.4619,221096,0
2009-12-31,5.4316,5.4929,5.2311,5.3595,339803,0
2010-01-04,5.3648,5.38,5.2875,5.3084,244189,0
2010-01-05,5.2719,5.2979,4.9951,5.1083,553590,0
2010-01-06,5.0309,5.2053,5.0309,5.1544,350363,0
2010-01-07,5.1798,5.2926,5.1746,5.2875,210071,0
2010-01-08,5.2514,5.3339,5.2053,5.3084,241704,0
2010-01-11,5.4004,5.4158,5.3492,5.3903,327702,0
2010-01-12,5.3339,5.3851,5.3084,5.3339,168157,0
2010-01-13,5.3134,5.3903,5.3084,5.3903,265403,0
2010-01-14,5.3903,5.4158,5.3648,5.3903,190315,0
2010-01-15,5.3648,5.4259,5.3648,5.4259,167631,0
2010-01-19,5.4674,5.5698,5.4674,5.5494,262632,0
2010-01-20,5.5396,5.6471,5.5291,5.6471,309021,0
2010-01-21,5.7035,5.7134,5.6107,5.7087,294556,0
2010-01-22,5.7702,5.888,5.7293,5.8419,416919,0
2010-01-25,5.8574,5.9496,5.8261,5.9188,361013,0
2010-01-26,5.852,6.1041,5.852,6.0783,357630,0
2010-01-27,6.0835,6.1041,6.0321,6.0937,371248,0
2010-01-28,6.0576,6.1145,5.888,5.9448,304986,0
2010-01-29,5.9496,5.9705,5.6471,5.6774,308546,0
2010-02-01,5.6774,5.7446,5.6161,5.7087,218426,0
2010-02-02,5.6774,5.7753,5.6727,5.7753,259591,0
2010-02-03,5.7649,5.7806,5.6674,5.7549,287526,0
2010-02-04,5.7035,5.7393,5.6727,5.6774,124161,0
2010-02-05,5.6161,5.6878,5.5031,5.5903,312166,0
2010-02-08,5.5396,5.5749,5.5031,5.5291,128611,0
2010-02-09,5.4929,5.6059,5.4929,5.5903,189777,0
2010-02-10,5.5802,5.6774,5.5749,5.6674,140460,0
2010-02-11,5.6674,5.6982,5.6161,5.6934,83056,0
2010-02-12,5.6832,5.7549,5.6522,5.7189,143794,0
2010-02-16,5.6934,5.7549,5.6622,5.7237,159467,0
2010-02-17,5.8115,5.8115,5.6832,5.7649,97401,0
2010-02-18,5.7446,5.8731,5.7293,5.8261,198093,0
2010-02-19,5.8624,5.9496,5.8218,5.9496,170015,0
2010-02-22,5.9705,6.0422,5.8624,5.9348,206784,0
2010-02-23,5.8676,5.9601,5.806,5.909,189615,0
2010-02-24,5.8731,5.9293,5.816,5.8574,193960,0
2010-02-25,5.816,5.8833,5.8012,5.8676,100737,0
2010-02-26,5.8218,5.9243,5.7958,5.888,222477,0
2010-03-01,5.9448,5.9448,5.8574,5.8932,97623,0
2010-03-02,5.8778,5.8833,5.806,5.8574,162494,0
2010-03-03,5.888,5.888,5.7293,5.7958,403251,0
2010-03-04,5.7806,5.7909,5.6263,5.6774,298916,0
2010-03-05,5.6674,5.6878,5.6059,5.6059,142694,0
2010-03-08,5.6107,5.6522,5.5494,5.5853,330145,0
2010-03-09,5.5749,5.6573,5.5648,5.6367,162792,0
2010-03-10,5.6107,5.6774,5.6107,5.6419,174517,0
2010-03-11,5.6005,5.6005,5.5186,5.5802,366843,0
2010-03-12,5.5648,5.5648,5.4619,5.4929,460906,0
2010-03-15,5.4515,5.4619,5.4004,5.4467,330929,0
2010-03-16,5.4054,5.4316,5.37,5.4004,344228,0
2010-03-17,5.4004,5.5494,5.4004,5.5441,382626,0
2010-03-18,5.5441,5.6161,5.5441,5.5903,327288,0
2010-03-19,5.5903,5.7342,5.5853,5.6832,440696,0
2010-03-22,5.7237,5.7393,5.5648,5.7087,522465,0
2010-03-23,5.7237,5.7342,5.6832,5.6934,207163,0
2010-03-24,5.7237,5.7237,5.6471,5.6522,164207,0
2010-03-25,5.6317,5.6774,5.5749,5.5749,192320,0
2010-03-26,5.6263,5.6263,5.4365,5.4824,406790,0
2010-03-29,5.4619,5.5186,5.4515,5.4824,134917,0
2010-03-30,5.4467,5.6059,5.4467,5.6059,285245,0
2010-03-31,5.5648,5.6934,5.5648,5.6774,282099,0
2010-04-01,5.6982,5.7597,5.6727,5.7549,145391,0
2010-04-05,5.7237,5.852,5.7237,5.8319,317067,0
2010-04-06,5.847,5.847,5.7087,5.7549,248880,0
2010-04-07,5.7806,5.7806,5.5088,5.5545,448515,0
2010-04-08,5.4724,5.6367,5.4724,5.6367,173658,0
2010-04-09,5.6107,5.6107,5.5031,5.5648,349080,0
2010-04-12,5.5958,5.5958,5.5186,5.5336,233721,0
2010-04-13,5.5903,5.852,5.5545,5.6471,809338,0
2010-04-14,5.6727,5.6727,5.5237,5.5802,404192,0
2010-04-15,5.6005,5.6005,5.4574,5.4982,525359,0
2010-04-16,5.4619,5.4929,5.4158,5.4574,290482,0
2010-04-19,5.4213,5.4316,5.2514,5.3084,511670,0
2010-04-20,5.303,5.3546,5.2824,5.303,797536,0
2010-04-21,5.3084,5.3084,5.2467,5.2672,532514,0
2010-04-22,5.2926,5.3339,5.2719,5.3183,581077,0
2010-04-23,5.3519,5.5024,5.2998,5.435,996974,0
2010-04-26,5.5136,5.5648,5.4724,5.5088,597063,0
2010-04-27,5.5396,5.5396,5.4878,5.5186,501372,0
2010-04-28,5.5698,5.5698,5.5291,5.5648,356967,0
2010-04-29,5.5749,5.5958,5.5494,5.5958,341346,0
2010-04-30,5.5698,5.5698,5.3234,5.3954,843973,0
2010-05-03,5.3492,5.4982,5.3443,5.4982,682989,0
2010-05-04,5.4929,5.4929,5.38,5.4619,349103,0
2010-05-05,5.4574,5.4724,5.303,5.3492,481304,0
2010-05-06,5.3648,5.3648,4.8003,5.1285,1312526,0
2010-05-07,5.149,5.2979,5.0514,5.2672,727462,0
2010-05-10,5.4467,5.4467,5.3183,5.4213,435125,0
2010-05-11,5.3648,5.4824,5.3183,5.4724,620195,0
2010-05-12,5.4878,5.4878,5.38,5.4674,486728,0
2010-05-13,5.4878,5.4878,5.38,5.3851,288870,0
2010-05-14,5.4515,5.4515,5.2979,5.3234,328309,0
2010-05-17,5.3234,5.4054,5.2719,5.3183,583406,0
2010-05-18,5.4111,5.4158,5.3339,5.3648,441278,0
2010-05-19,5.3648,5.37,5.1798,5.2105,416892,0
2010-05-20,5.1798,5.1798,4.9693,5.0361,665937,0
2010-05-21,5.0257,5.2412,4.8826,5.2004,362060,0
2010-05-24,5.2467,5.2824,5.226,5.2311,360517,0
2010-05-25,5.1232,5.2208,5.0774,5.2105,405147,0
2010-05-26,5.3234,5.3234,5.2004,5.226,360018,0
2010-05-27,5.2875,5.3391,5.2672,5.3134,198578,0
2010-05-28,5.3648,5.37,5.3134,5.37,201957,0
2010-06-01,5.3747,5.3747,5.3084,5.3084,256358,0
2010-06-02,5.2208,5.3443,5.2208,5.2979,330420,0
2010-06-03,5.3648,5.3648,5.2926,5.3492,253165,0
2010-06-04,5.2514,5.3234,5.2514,5.2926,182083,0
2010-06-07,5.3183,5.38,5.303,5.3339,251214,0
2010-06-08,5.3234,5.38,5.3183,5.3546,233476,0
2010-06-09,5.3288,5.3648,5.303,5.3595,305463,0
2010-06-10,5.38,5.4213,5.2979,5.3391,268536,0
2010-06-11,5.3443,5.3443,5.3084,5.3391,81217,0
2010-06-14,5.3595,5.4259,5.3595,5.4213,322197,0
2010-06-15,5.4213,5.4467,5.3903,5.4416,283777,0
2010-06-16,5.4416,5.4724,5.4054,5.4619,263931,0
2010-06-17,5.4365,5.5088,5.4213,5.4982,281633,0
2010-06-18,5.4982,5.4982,5.4619,5.4878,177914,0
2010-06-21,5.4878,5.4929,5.4316,5.4467,217168,0
2010-06-22,5.4515,5.4773,5.3595,5.3903,265753,0
2010-06-23,5.4111,5.4158,5.3492,5.38,134910,0
2010-06-24,5.3903,5.4213,5.3595,5.38,124583,0
2010-06-25,5.3546,5.4213,5.3492,5.3954,154841,0
2010-06-28,5.4213,5.4619,5.3648,5.4619,219320,0
2010-06-29,5.4365,5.4365,5.3288,5.3288,271551,0
2010-06-30,5.3226,5.4014,5.3064,5.3803,227434,0
2010-07-01,5.3954,5.4773,5.2979,5.4674,334540,0
2010-07-02,5.5336,5.5853,5.5186,5.5853,247444,0
2010-07-06,5.6059,5.6161,5.5237,5.5396,236566,0
2010-07-07,5.5237,5.6216,5.5031,5.6216,299053,0
2010-07-08,5.5698,5.5958,5.5596,5.5853,249133,0
2010-07-09,5.5494,5.6263,5.5494,5.6216,138266,0
2010-07-12,5.6216,5.6216,5.5698,5.6216,132616,0
2010-07-13,5.6161,5.6263,5.5802,5.6107,229110,0
2010-07-14,5.5802,5.6161,5.4982,5.5088,268683,0
2010-07-15,5.4982,5.5088,5.3954,5.4824,215438,0
2010-07-16,5.4982,5.5186,5.4111,5.4929,117303,0
2010-07-19,5.5136,5.5336,5.4929,5.5031,193005,0
2010-07-20,5.4773,5.5749,5.4619,5.5698,167036,0
2010-07-21,5.5958,5.5958,5.5545,5.5853,236746,0
2010-07-22,5.6059,5.6216,5.5749,5.6216,166608,0
2010-07-23,5.6216,5.6471,5.5903,5.6263,132639,0
2010-07-26,5.6471,5.6934,5.6161,5.6674,272103,0
2010-07-27,5.6878,5.6878,5.6107,5.6522,265834,0
2010-07-28,5.6727,5.6878,5.6522,5.6774,142647,0
2010-07-29,5.6674,5.7087,5.6419,5.7087,268926,0
2010-07-30,5.6727,5.7491,5.6573,5.7491,216622,0
2010-08-02,5.7649,5.7649,5.7087,5.7549,199120,0
2010-08-03,5.7189,5.8115,5.7134,5.806,278015,0
2010-08-04,5.8115,5.8574,5.7649,5.847,310902,0
2010-08-05,5.8419,5.8574,5.816,5.8419,174936,0
2010-08-06,5.8261,5.8574,5.806,5.8574,119761,0
2010-08-09,5.8624,5.888,5.847,5.852,273119,0
2010-08-10,5.816,5.8261,5.7189,5.7649,350022,0
2010-08-11,5.7649,5.7649,5.7237,5.7342,184068,0
2010-08-12,5.7134,5.7806,5.6982,5.7549,203952,0
2010-08-13,5.7806,5.7806,5.6878,5.7649,125004,0
2010-08-16,5.7342,5.7958,5.7293,5.7958,207466,0
2010-08-17,5.8115,5.8218,5.7854,5.7958,208261,0
2010-08-18,5.8574,5.8574,5.7909,5.8012,128386,0
2010-08-19,5.7702,5.8218,5.7189,5.7909,226066,0
2010-08-20,5.7854,5.8319,5.7549,5.8218,189012,0
2010-08-23,6.0063,6.0115,5.955,6.0115,289090,0
2010-08-24,5.909,5.9752,5.909,5.9601,235151,0
2010-08-25,5.9804,5.996,5.8366,5.9034,254619,0
2010-08-26,5.8731,5.8932,5.8366,5.8366,188219,0
2010-08-27,5.8419,5.8676,5.806,5.847,183886,0
2010-08-30,5.8419,5.8932,5.816,5.8833,155375,0
2010-08-31,5.8909,5.9064,5.8489,5.8803,122479,0
2010-09-01,5.8985,5.9496,5.8676,5.9034,147971,0
2010-09-02,5.8932,5.9243,5.8574,5.8833,197672,0
2010-09-03,5.8833,5.9188,5.8833,5.888,112734,0
2010-09-07,5.9448,5.996,5.9034,5.996,279609,0
2010-09-08,6.0783,6.0883,5.9654,6.0011,143731,0
2010-09-09,5.991,6.0472,5.9448,6.0166,239652,0
2010-09-10,6.0472,6.0527,5.9448,5.9705,195891,0
2010-09-13,6.0216,6.0216,5.8419,5.955,157403,0
2010-09-14,5.9804,6.0166,5.8932,5.9293,239350,0
2010-09-15,5.9396,6.0011,5.9396,5.991,150979,0
2010-09-16,6.0216,6.0472,5.9601,6.0472,221341,0
2010-09-17,6.0472,6.0986,6.0321,6.0986,170900,0
2010-09-20,6.0986,6.1145,6.0728,6.0883,318037,0
2010-09-21,6.0937,6.1041,6.063,6.0986,274543,0
2010-09-22,6.1449,6.1449,6.0728,6.0835,123540,0
2010-09-23,6.1244,6.1294,6.0835,6.1145,138947,0
2010-09-24,6.1294,6.1294,6.063,6.1041,196749,0
2010-09-27,6.0883,6.1244,6.0883,6.1244,181259,0
2010-09-28,6.1549,6.1549,6.0986,6.1194,175616,0
2010-09-29,6.1194,6.1549,6.1088,6.1549,229450,0
2010-09-30,6.1527,6.1527,6.1005,6.1265,164449,0
2010-10-01,6.1347,6.1549,6.1294,6.15,153575,0
2010-10-04,6.1549,6.1965,6.1449,6.1603,146211,0
2010-10-05,6.1965,6.1965,6.0835,6.1041,285696,0
2010-10-06,6.1347,6.1347,6.0472,6.1088,126102,0
2010-10-07,6.1347,6.1549,6.0937,6.1397,117328,0
2010-10-08,6.15,6.1965,6.1145,6.1965,180425,0
2010-10-11,6.1965,6.2269,6.1603,6.2114,177842,0
2010-10-12,6.1603,6.1809,6.1347,6.1449,202705,0
2010-10-13,6.1708,6.2221,6.1653,6.1911,178748,0
2010-10-14,6.217,6.2221,6.1754,6.217,185706,0
2010-10-15,6.2011,6.2011,6.0835,6.1449,201261,0
2010-10-18,6.0937,6.15,6.0883,6.1194,147462,0
2010-10-19,6.1244,6.1347,6.0835,6.0883,87866,0
2010-10-20,6.0883,6.1862,6.0835,6.1041,254867,0
2010-10-21,6.1397,6.1754,6.1294,6.1603,258081,0
2010-10-22,6.1397,6.1862,6.1145,6.1549,111050,0
2010-10-25,6.1965,6.2011,6.15,6.1911,179771,0
2010-10-26,6.1603,6.1965,6.1397,6.1965,110134,0
2010-10-27,6.2114,6.2424,6.1653,6.2323,223018,0
2010-10-28,6.2373,6.2373,6.1549,6.2269,131134,0
2010-10-29,6.2341,6.2341,6.1909,6.2075,133500,0
2010-11-01,6.2424,6.2424,6.1965,6.2373,107707,0
2010-11-02,6.2323,6.2628,6.2114,6.2628,202500,0
2010-11-03,6.2628,6.3142,6.2628,6.2937,278317,0
2010-11-04,6.2937,6.3609,6.2886,6.3298,224282,0
2010-11-05,6.3398,6.3398,6.3195,6.3246,156424,0
2010-11-08,6.3041,6.3758,6.3041,6.3707,227116,0
2010-11-09,6.3655,6.3707,6.3298,6.3349,341574,0
2010-11-10,6.3451,6.3451,6.2578,6.3041,201502,0
2010-11-11,6.2628,6.2886,6.2069,6.2114,212992,0
2010-11-12,6.2069,6.2477,6.0682,6.1708,483553,0
2010-11-15,6.2834,6.2834,6.0835,6.1244,224383,0
2010-11-16,6.0986,6.0986,5.6522,5.816,652241,0
2010-11-17,5.816,6.0371,5.7806,5.991,245697,0
2010-11-18,6.0937,6.0937,6.0063,6.0115,161579,0
2010-11-19,6.0063,6.1449,5.991,6.1194,220955,0
2010-11-22,6.1862,6.1911,6.1194,6.1911,175537,0
2010-11-23,6.1549,6.2526,6.1294,6.217,252262,0
2010-11-24,6.1965,6.2323,6.1603,6.1911,148614,0
2010-11-26,6.2069,6.217,6.1754,6.1754,16918,0
2010-11-29,6.1708,6.1809,6.1603,6.1708,94226,0
2010-11-30,6.1222,6.1434,6.0855,6.091,155505,0
2010-12-01,6.1347,6.1397,5.996,6.0986,236384,0
2010-12-02,6.1294,6.1294,5.996,6.0011,173279,0
2010-12-03,6.0115,6.0835,5.996,6.0576,133959,0
2010-12-06,6.0576,6.0883,5.991,6.0216,289570,0
2010-12-07,6.0216,6.0216,5.9654,6.0063,247202,0
2010-12-08,5.9856,5.9856,5.9448,5.9496,144804,0
2010-12-09,5.8731,5.909,5.7393,5.8012,451234,0
2010-12-10,5.7702,5.8419,5.6216,5.6674,402272,0
2010-12-13,5.6005,5.6263,5.4619,5.6216,968994,0
2010-12-14,5.5749,5.7293,5.5396,5.6774,420869,0
2010-12-15,5.6622,5.7293,5.6216,5.7134,530545,0
2010-12-16,5.6933,5.9305,5.6933,5.9102,397769,0
2010-12-17,5.9448,6.1549,5.9034,6.1244,501484,0
2010-12-20,6.0422,6.1194,5.909,5.991,274928,0
2010-12-21,5.9752,5.9752,5.8833,5.9034,274737,0
2010-12-22,5.9601,5.9804,5.9293,5.9448,163903,0
2010-12-23,5.9396,5.9804,5.9293,5.9293,93820,0
2010-12-27,5.9348,5.9752,5.9293,5.9654,200631,0
2010-12-28,5.9396,6.1549,5.9396,6.0115,952768,0
2010-12-29,5.8909,5.9117,5.8277,5.8958,166874,0
2010-12-30,5.8594,5.9017,5.8489,5.8803,146745,0
2010-12-31,5.835,5.9184,5.8298,5.9021,230839,0
2011-01-03,5.9243,5.9348,5.8366,5.9034,208427,0
2011-01-04,5.9034,5.9448,5.847,5.9448,334505,0
2011-01-05,5.909,5.9243,5.847,5.8778,236505,0
2011-01-06,5.8932,5.9293,5.852,5.9138,122344,0
2011-01-07,5.9243,5.991,5.9138,5.991,143252,0
2011-01-10,6.0011,6.063,5.9348,5.996,270978,0
2011-01-11,5.9752,6.0115,5.9496,5.9856,238211,0
2011-01-12,5.9856,6.1145,5.955,6.0422,216446,0
2011-01-13,6.0371,6.0682,6.0063,6.0472,147275,0
2011-01-14,6.0576,6.1041,6.0269,6.1041,160607,0
2011-01-18,6.1449,6.1449,5.991,5.996,226269,0
2011-01-19,5.9718,6.0082,5.9305,5.936,189743,0
2011-01-20,5.9293,5.991,5.9188,5.9448,235299,0
2011-01-21,5.9348,6.0783,5.9348,6.0783,140885,0
2011-01-24,6.0835,6.1549,6.0576,6.1549,209353,0
2011-01-25,6.1603,6.1862,6.0835,6.1603,270836,0
2011-01-26,6.1754,6.3609,6.0986,6.2733,529477,0
2011-01-27,6.2886,6.2886,6.2069,6.2323,195156,0
2011-01-28,6.2733,6.309,6.2114,6.2834,115479,0
2011-01-31,6.2858,6.3359,6.2304,6.2968,153309,0
2011-02-01,6.3195,6.3609,6.3142,6.3298,209321,0
2011-02-02,6.3041,6.3195,6.268,6.2886,158459,0
2011-02-03,6.2869,6.2972,6.2356,6.2408,203082,0
2011-02-04,6.2114,6.2783,6.2114,6.2733,156763,0
2011-02-07,6.2424,6.3504,6.2269,6.3142,228112,0
2011-02-08,6.309,6.3609,6.2937,6.3504,179680,0
2011-02-09,6.3142,6.3142,6.2477,6.2937,141821,0
2011-02-10,6.2927,6.3077,6.2511,6.2869,151408,0
2011-02-11,6.2733,6.3451,6.2578,6.3142,110029,0
2011-02-14,6.3041,6.3609,6.2834,6.3609,79893,0
2011-02-15,6.3556,6.3758,6.3142,6.3758,199951,0
2011-02-16,6.3609,6.3864,6.3349,6.3864,280395,0
2011-02-18,6.4063,6.4164,6.3646,6.4164,170598,0
2011-02-22,6.3504,6.3967,6.3504,6.3758,129317,0
2011-02-23,6.3609,6.3864,6.2937,6.3504,167886,0
2011-02-24,6.3195,6.3655,6.2937,6.2937,204595,0
2011-02-25,6.2716,6.3386,6.2459,6.3234,107668,0
2011-02-28,6.3125,6.412,6.3016,6.3909,132175,0
2011-03-01,6.4183,6.4183,6.3349,6.3917,190504,0
2011-03-02,6.3917,6.4022,6.3398,6.3398,191001,0
2011-03-03,6.3296,6.3817,6.2878,6.3296,210097,0
2011-03-04,6.3077,6.3596,6.3031,6.3596,115957,0
2011-03-07,6.3596,6.4627,6.3234,6.4523,243525,0
2011-03-08,6.4212,6.5402,6.4112,6.5245,239628,0
2011-03-09,6.5245,6.5402,6.4884,6.4992,176444,0
2011-03-10,6.5115,6.5275,6.4183,6.4597,222007,0
2011-03-11,6.4317,6.4627,6.4008,6.4317,163350,0
2011-03-14,6.4008,6.4422,6.318,6.4269,338776,0
2011-03-15,6.2972,6.4523,6.2511,6.4317,226755,0
2011-03-16,6.4008,6.4112,6.2822,6.3386,158084,0
2011-03-17,6.4385,6.4385,6.3381,6.3487,106992,0
2011-03-18,6.4913,6.4913,6.314,6.3612,136767,0
2011-03-21,6.3646,6.3851,6.3234,6.3749,253530,0
2011-03-22,6.3749,6.4164,6.3234,6.4008,161549,0
2011-03-23,6.38,6.4164,6.3544,6.4008,122185,0
2011-03-24,6.4008,6.4834,6.3596,6.4834,276611,0
2011-03-25,6.2933,6.5429,6.2933,6.4334,226963,0
2011-03-28,6.3851,6.4269,6.3131,6.3284,344680,0
2011-03-29,6.3131,6.3338,6.2614,6.2822,256899,0
2011-03-30,6.3031,6.318,6.2614,6.2614,197875,0
2011-03-31,6.2696,6.2696,6.1691,6.1804,322688,0
2011-04-01,6.1787,6.241,6.1787,6.2151,163537,0
2011-04-04,6.1944,6.2255,6.1424,6.1944,269665,0
2011-04-05,6.159,6.2269,6.159,6.2165,123889,0
2011-04-06,6.1944,6.2361,6.1217,6.1683,420189,0
2011-04-07,6.19,6.2269,6.091,6.1331,586621,0
2011-04-08,6.1217,6.1994,6.1217,6.1632,162174,0
2011-04-11,6.1632,6.1838,6.1217,6.1838,197725,0
2011-04-12,6.154,6.212,6.1169,6.2072,191017,0
2011-04-13,6.1994,6.2202,6.158,6.1994,105581,0
2011-04-14,6.1683,6.2202,6.1424,6.2047,173832,0
2011-04-15,6.1736,6.2255,6.1736,6.1887,184603,0
2011-04-18,6.1887,6.2255,6.158,6.2255,111611,0
2011-04-19,6.1944,6.2722,6.1736,6.2568,242939,0
2011-04-20,6.3612,6.3612,6.2568,6.2984,201296,0
2011-04-21,6.2878,6.3452,6.2773,6.314,176680,0
2011-04-25,6.2933,6.314,6.2773,6.3085,94959,0
2011-04-26,6.3051,6.3156,6.3,6.3156,181564,0
2011-04-27,6.3085,6.3192,6.2722,6.3192,164122,0
2011-04-28,6.3108,6.3365,6.3051,6.3365,141426,0
2011-04-29,6.3074,6.3862,6.2851,6.3693,129614,0
2011-05-02,6.3737,6.4047,6.3108,6.3737,211994,0
2011-05-03,6.3487,6.4226,6.3228,6.4013,159551,0
2011-05-04,6.3891,6.4204,6.368,6.4047,170153,0
2011-05-05,6.3647,6.4072,6.3438,6.3698,139146,0
2011-05-06,6.3629,6.431,6.3526,6.4155,237591,0
2011-05-09,6.4261,6.4467,6.3737,6.431,212376,0
2011-05-10,6.4155,6.4678,6.368,6.457,101092,0
2011-05-11,6.4177,6.4542,6.412,6.4542,134519,0
2011-05-12,6.4678,6.4678,6.3996,6.457,145499,0
2011-05-13,6.431,6.4884,6.431,6.4781,125522,0
2011-05-16,6.4519,6.4884,6.431,6.4781,94773,0
2011-05-17,6.6146,6.6146,6.3786,6.3996,246177,0
2011-05-18,6.431,6.4678,6.4099,6.4467,118545,0
2011-05-19,6.4467,6.4993,6.4362,6.4884,136545,0
2011-05-20,6.4754,6.533,6.4542,6.5119,95020,0
2011-05-23,6.4781,6.567,6.4781,6.525,151599,0
2011-05-24,6.4938,6.5618,6.4938,6.5563,116464,0
2011-05-25,6.6718,6.7665,6.4938,6.5514,108355,0
2011-05-26,6.546,6.5878,6.546,6.5826,136221,0
2011-05-27,6.7328,6.7328,6.5438,6.5751,72103,0
2011-05-31,6.5552,6.5937,6.5339,6.5937,96460,0
2011-06-01,6.5598,6.5858,6.5119,6.5487,150785,0
2011-06-02,6.5174,6.5805,6.5174,6.5438,81732,0
2011-06-03,6.5858,6.5858,6.4596,6.5017,260738,0
2011-06-06,6.5119,6.5119,6.4385,6.4699,183265,0
2011-06-07,6.4434,6.5438,6.4434,6.5226,174977,0
2011-06-08,6.528,6.5541,6.5174,6.5174,185601,0
2011-06-09,6.5444,6.5547,6.4384,6.4914,156835,0
2011-06-10,6.4489,6.4807,6.3228,6.4331,323906,0
2011-06-13,6.6644,6.7489,6.596,6.696,1216142,0
2011-06-14,6.696,6.8596,6.696,6.8173,811040,0
2011-06-15,6.7849,6.8173,6.681,6.7908,521716,0
2011-06-16,6.8,6.8,6.6934,6.7306,458626,0
2011-06-17,6.7385,6.7849,6.7275,6.7649,364083,0
2011-06-20,6.7908,6.7908,6.7118,6.7177,332324,0
2011-06-21,6.7014,6.7816,6.696,6.7385,337627,0
2011-06-22,6.7385,6.8173,6.7385,6.8124,373007,0
2011-06-23,6.8124,6.8233,6.7649,6.7849,271649,0
2011-06-24,6.778,6.8293,6.778,6.783,198004,0
2011-06-27,6.7849,6.838,6.7816,6.8274,380438,0
2011-06-28,6.8274,6.8797,6.8173,6.8652,479836,0
2011-06-29,6.8334,6.8711,6.8274,6.8486,285751,0
2011-06-30,6.8633,6.8745,6.8008,6.8124,216057,0
2011-07-01,6.8673,6.8935,6.8143,6.8935,194836,0
2011-07-05,6.8619,6.8935,6.8452,6.8619,154863,0
2011-07-06,6.8652,6.9501,6.8426,6.9232,272763,0
2011-07-07,6.9304,6.9674,6.8994,6.9202,215582,0
2011-07-08,6.8774,7.0119,6.8728,6.9786,208114,0
2011-07-11,6.9777,7.0109,6.9101,6.973,198782,0
2011-07-12,6.9417,6.9633,6.8673,6.8826,226803,0
2011-07-13,6.8565,6.8935,6.8511,6.8565,148010,0
2011-07-14,6.8826,6.8884,6.8241,6.8241,171446,0
2011-07-15,6.8403,6.8626,6.7672,6.8145,181704,0
2011-07-18,6.8293,6.8293,6.6765,6.688,276086,0
2011-07-19,6.6975,6.7408,6.6443,6.6824,221417,0
2011-07-20,6.6499,6.7508,6.6499,6.7508,159112,0
2011-07-21,6.7237,6.8511,6.7191,6.846,175584,0
2011-07-22,6.8143,6.8403,6.7822,6.8143,155066,0
2011-07-25,6.7403,6.7617,6.6718,6.6765,223258,0
2011-07-26,6.6765,6.6934,6.5478,6.5748,294096,0
2011-07-27,6.5386,6.5604,6.3535,6.3642,363306,0
2011-07-28,6.3547,6.5158,6.3011,6.5158,388733,0
2011-07-29,6.4792,6.5612,6.4414,6.5612,317644,0
2011-08-01,6.6589,6.7014,6.579,6.7014,135335,0
2011-08-02,6.7047,6.7588,6.6827,6.7261,232036,0
2011-08-03,6.681,6.7222,6.6111,6.6696,182803,0
2011-08-04,6.6499,6.6606,6.5,6.5106,226293,0
2011-08-05,6.5362,6.5362,5.8593,6.2536,1181364,0
2011-08-08,5.9551,6.062,5.6301,5.7685,790108,0
2011-08-09,5.8009,6.0671,5.6244,6.0136,543566,0
2011-08-10,5.8911,6.0193,5.7951,5.923,279787,0
2011-08-11,5.923,6.0777,5.8375,6.0562,225167,0
2011-08-12,6.0299,6.0777,5.9071,5.9282,258967,0
2011-08-15,5.9761,6.0671,5.9761,6.0299,183754,0
2011-08-16,5.9712,6.0299,5.8804,5.923,244315,0
2011-08-17,5.9125,6.0562,5.9125,6.0193,310680,0
2011-08-18,5.9869,5.9869,5.8593,5.934,280150,0
2011-08-19,5.8449,5.8984,5.8396,5.8449,198803,0
2011-08-22,5.8753,5.9021,5.7099,5.715,448708,0
2011-08-23,5.7951,5.8963,5.6619,5.8804,249879,0
2011-08-24,5.9125,5.9282,5.8009,5.8539,184200,0
2011-08-25,5.8539,5.8539,5.7579,5.8268,136936,0
2011-08-26,5.7806,5.8607,5.7589,5.8607,144583,0
2011-08-29,5.8858,5.9446,5.8697,5.934,124499,0
2011-08-30,6.0457,6.0457,5.9446,6.0085,259443,0
2011-08-31,6.0665,6.0721,6.0326,6.0549,158234,0
2011-09-01,6.0512,6.0832,6.0299,6.0299,113358,0
2011-09-02,5.9518,6.0353,5.9073,6.0302,101177,0
2011-09-06,5.9802,5.9911,5.9153,5.9478,125959,0
2011-09-07,5.9693,6.018,5.953,5.9911,103725,0
2011-09-08,5.9962,6.0339,5.9586,5.9746,53530,0
2011-09-09,5.9739,5.9739,5.9093,5.9305,138790,0
2011-09-12,5.8931,5.9257,5.8663,5.9147,156107,0
2011-09-13,5.9739,5.9739,5.8449,5.8449,211306,0
2011-09-14,5.8396,5.8663,5.7483,5.7697,158289,0
2011-09-15,5.7751,5.8019,5.6622,5.6886,356590,0
2011-09-16,5.6355,5.6622,5.5928,5.641,359754,0
2011-09-19,5.641,5.641,5.582,5.5928,170349,0
2011-09-20,5.5868,5.6674,5.5868,5.6674,232579,0
2011-09-21,5.6571,5.7051,5.6464,5.6464,190649,0
2011-09-22,5.582,5.6674,5.555,5.571,279751,0
2011-09-23,5.5418,5.5799,5.4554,5.5043,626013,0
2011-09-26,5.4694,5.4852,5.3887,5.4317,258700,0
2011-09-27,5.4479,5.555,5.4317,5.512,190332,0
2011-09-28,5.501,5.501,5.3833,5.4046,165592,0
2011-09-29,5.3937,5.4421,5.3833,5.437,239805,0
2011-09-30,5.3826,5.4337,5.3079,5.3826,281561,0
2011-10-03,5.3777,5.3937,5.2328,5.2543,361046,0
2011-10-04,5.1527,5.169,4.9962,5.1204,637205,0
2011-10-05,5.0795,5.1888,5.0795,5.1836,119905,0
2011-10-06,5.1566,5.3197,5.1456,5.3197,209334,0
2011-10-07,5.3208,5.3314,5.2122,5.3098,249879,0
2011-10-10,5.3314,5.4719,5.3314,5.4719,244913,0
2011-10-11,5.4934,5.4934,5.3636,5.4393,150590,0
2011-10-12,5.4393,5.4719,5.4393,5.4663,220103,0
2011-10-13,5.4504,5.4504,5.3422,5.4288,186373,0
2011-10-14,5.4288,5.477,5.4124,5.477,226183,0
2011-10-17,5.4823,5.4823,5.4068,5.4068,123658,0
2011-10-18,5.4124,5.4719,5.4068,5.4719,85868,0
2011-10-19,5.4611,5.5206,5.4504,5.4934,155869,0
2011-10-20,5.4991,5.5257,5.4554,5.4991,131263,0
2011-10-21,5.5047,5.6573,5.5047,5.5423,217720,0
2011-10-24,5.5418,5.6232,5.5312,5.6232,92482,0
2011-10-25,5.6159,5.6323,5.5609,5.5944,172123,0
2011-10-26,5.6394,5.6829,5.5908,5.6829,129980,0
2011-10-27,5.7311,5.8343,5.7311,5.8177,221694,0
2011-10-28,5.7986,5.8477,5.7767,5.8316,187248,0
2011-10-31,5.8164,5.8856,5.7657,5.84,131415,0
2011-11-01,5.8191,5.824,5.6929,5.7146,209796,0
2011-11-02,5.7206,5.7852,5.7098,5.7419,207851,0
2011-11-03,5.8133,5.824,5.7309,5.7419,204923,0
2011-11-04,5.713,5.7471,5.618,5.7021,379808,0
2011-11-07,5.7173,5.7986,5.7061,5.7767,200605,0
2011-11-08,5.7875,5.8316,5.7767,5.8316,124637,0
2011-11-09,5.8133,5.8133,5.7257,5.7366,182989,0
2011-11-10,5.8191,5.8191,5.753,5.7639,88606,0
2011-11-11,5.821,5.821,5.7715,5.7986,95152,0
2011-11-14,5.7767,5.7767,5.7061,5.7115,170252,0
2011-11-15,5.6895,5.7281,5.6464,5.6464,213695,0
2011-11-16,5.6353,5.6627,5.6082,5.6517,131745,0
2011-11-17,5.6573,5.6677,5.581,5.6188,164205,0
2011-11-18,5.6488,5.6488,5.5609,5.5992,112496,0
2011-11-21,5.5862,5.6188,5.4827,5.5534,174064,0
2011-11-22,5.5647,5.6677,5.5647,5.6677,327592,0
2011-11-23,5.6573,5.6573,5.5377,5.5647,198106,0
2011-11-25,5.4842,5.5396,5.4842,5.5283,125203,0
2011-11-28,5.5699,5.641,5.5699,5.581,120449,0
2011-11-29,5.5318,5.5484,5.4885,5.5377,173590,0
2011-11-30,5.5414,5.6754,5.4427,5.6575,227305,0
2011-12-01,5.6217,5.6217,5.5501,5.6159,154580,0
2011-12-02,5.6101,5.6488,5.5992,5.6375,113930,0
2011-12-05,5.6267,5.6929,5.6217,5.6929,222272,0
2011-12-06,5.6614,5.7012,5.6446,5.6559,145437,0
2011-12-07,5.6234,5.6854,5.6234,5.6745,163306,0
2011-12-08,5.635,5.6404,5.5111,5.5955,196176,0
2011-12-09,5.6008,5.6126,5.5679,5.5958,140571,0
2011-12-12,5.6051,5.6051,5.5006,5.5061,152263,0
2011-12-13,5.4842,5.5668,5.4842,5.5609,207781,0
2011-12-14,5.5501,5.5558,5.5061,5.5283,211733,0
2011-12-15,5.5283,5.5832,5.4512,5.462,539102,0
2011-12-16,5.4831,5.5284,5.4498,5.4948,370320,0
2011-12-19,5.4954,5.5173,5.4512,5.462,285607,0
2011-12-20,5.5115,5.6217,5.4898,5.6159,224362,0
2011-12-21,5.6624,5.6624,5.5846,5.5958,336599,0
2011-12-22,5.6458,5.7235,5.6348,5.7235,239691,0
2011-12-23,5.7471,5.8533,5.6907,5.8421,345273,0
2011-12-27,5.8573,5.8961,5.7905,5.8516,298370,0
2011-12-28,5.8908,5.9021,5.8462,5.8853,201064,0
2011-12-29,5.8462,5.9241,5.7847,5.8183,249064,0
2011-12-30,5.8143,5.8553,5.774,5.7916,288969,0
2012-01-03,5.8478,5.8815,5.8086,5.8533,380624,0
2012-01-04,5.8757,5.9265,5.8647,5.9265,178606,0
2012-01-05,5.9038,5.9208,5.8926,5.9096,149055,0
2012-01-06,5.9265,5.9431,5.9208,5.9373,157765,0
2012-01-09,5.9544,6.0384,5.9431,6.0049,296330,0
2012-01-10,6.0439,6.0721,6.0105,6.0214,273277,0
2012-01-11,6.0058,6.0396,5.9662,5.9886,218214,0
2012-01-12,5.9606,6.0453,5.9492,6.0338,146413,0
2012-01-13,5.9936,6.0947,5.9936,6.0947,166692,0
2012-01-17,6.1306,6.1591,6.1248,6.1478,190287,0
2012-01-18,6.1165,6.1785,6.0998,6.1619,149054,0
2012-01-19,6.1841,6.2178,6.1507,6.1507,247210,0
2012-01-20,6.1865,6.2597,6.1865,6.2202,167224,0
2012-01-23,6.2122,6.2402,6.1393,6.1954,301924,0
2012-01-24,6.1954,6.229,6.1841,6.229,188722,0
2012-01-25,6.2233,6.2683,6.2233,6.2683,209137,0
2012-01-26,6.257,6.3023,6.2514,6.2795,295881,0
2012-01-27,6.2937,6.3219,6.2765,6.2992,254624,0
2012-01-30,6.274,6.2909,6.2347,6.257,199588,0
2012-01-31,6.2539,6.2998,6.2423,6.2423,87024,0
2012-02-01,6.2878,6.3107,6.2485,6.2937,206970,0
2012-02-02,6.2765,6.3219,6.2765,6.2937,216790,0
2012-02-03,6.3333,6.3333,6.2597,6.2711,200740,0
2012-02-06,6.2485,6.2654,6.2202,6.2485,134747,0
2012-02-07,6.2328,6.2783,6.2272,6.2669,205278,0
2012-02-08,6.2842,6.3013,6.25,6.2726,180498,0
2012-02-09,6.2783,6.3242,6.2783,6.3067,74664,0
2012-02-10,6.3048,6.3048,6.0846,6.2259,236550,0
2012-02-13,6.2147,6.2597,6.2147,6.2373,135378,0
2012-02-14,6.2202,6.2711,6.1865,6.2032,229073,0
2012-02-15,6.2089,6.2597,6.2089,6.2373,152657,0
2012-02-16,6.2259,6.2597,6.2089,6.2259,112225,0
2012-02-17,6.2101,6.2443,6.2101,6.2272,134759,0
2012-02-21,6.2485,6.3048,6.2485,6.2937,171930,0
2012-02-22,6.256,6.3129,6.256,6.2842,153372,0
2012-02-23,6.3107,6.316,6.2878,6.2992,180417,0
2012-02-24,6.3013,6.3412,6.2951,6.3412,128806,0
2012-02-27,6.3386,6.3839,6.3219,6.3557,194456,0
2012-02-28,6.3557,6.3894,6.3445,6.373,220554,0
2012-02-29,6.3549,6.4128,6.3549,6.4128,94013,0
2012-03-01,6.4317,6.4548,6.3978,6.4548,127117,0
2012-03-02,6.4405,6.5029,6.4288,6.4972,194543,0
2012-03-05,6.4886,6.5114,6.4772,6.4886,125800,0
2012-03-06,6.4519,6.4807,6.389,6.4117,289574,0
2012-03-07,6.4179,6.4632,6.4179,6.4462,114981,0
2012-03-08,6.4462,6.5374,6.4405,6.5208,106314,0
2012-03-09,6.5004,6.5342,6.4713,6.4713,155098,0
2012-03-12,6.4489,6.5172,6.4489,6.4886,92542,0
2012-03-13,6.5057,6.5172,6.4317,6.4489,125561,0
2012-03-14,6.4317,6.4431,6.3464,6.3919,208984,0
2012-03-15,6.3867,6.3867,6.2842,6.318,259763,0
2012-03-16,6.3013,6.3242,6.2615,6.3129,236334,0
2012-03-19,6.3242,6.3636,6.2842,6.3577,165093,0
2012-03-20,6.3296,6.3806,6.318,6.375,108095,0
2012-03-21,6.3523,6.3978,6.3412,6.3806,566193,0
2012-03-22,6.3978,6.4032,6.3577,6.3636,219639,0
2012-03-23,6.3373,6.383,6.3373,6.3662,469567,0
2012-03-26,6.3577,6.4148,6.3577,6.3695,482856,0
2012-03-27,6.3577,6.4264,6.3577,6.4264,278767,0
2012-03-28,6.3978,6.4489,6.3978,6.4204,174931,0
2012-03-29,6.4264,6.4374,6.3978,6.4374,143083,0
2012-03-30,6.4246,6.4829,6.4246,6.4535,162910,0
2012-04-02,6.4573,6.4859,6.4519,6.4807,126093,0
2012-04-03,6.5128,6.5128,6.4438,6.461,226756,0
2012-04-04,6.461,6.4785,6.4093,6.4383,252362,0
2012-04-05,6.427,6.4672,6.4093,6.461,131372,0
2012-04-09,6.4573,6.4632,6.4179,6.4405,117298,0
2012-04-10,6.4405,6.4632,6.389,6.389,65324,0
2012-04-11,6.4063,6.4348,6.389,6.4003,172031,0
2012-04-12,6.3945,6.423,6.3605,6.3605,202367,0
2012-04-13,6.3662,6.4063,6.3605,6.4063,157309,0
2012-04-16,6.4063,6.4288,6.3774,6.3945,112903,0
2012-04-17,6.3867,6.4557,6.3459,6.3632,231840,0
2012-04-18,6.389,6.4179,6.383,6.4117,67069,0
2012-04-19,6.389,6.4348,6.383,6.4179,58663,0
2012-04-20,6.4034,6.4499,6.392,6.4499,133950,0
2012-04-23,6.4405,6.4693,6.4117,6.4693,108009,0
2012-04-24,6.4519,6.4918,6.4348,6.4807,78146,0
2012-04-25,6.4972,6.5094,6.4573,6.4972,144041,0
2012-04-26,6.5094,6.5208,6.4748,6.5029,59832,0
2012-04-27,6.4672,6.5193,6.4672,6.5075,120421,0
2012-04-30,6.4829,6.5116,6.4655,6.4769,181096,0
2012-05-01,6.4727,6.5128,6.4672,6.5075,145475,0
2012-05-02,6.681,6.8293,6.681,6.7433,778647,0
2012-05-03,6.7147,6.8134,6.7087,6.7261,259754,0
2012-05-04,6.6743,6.7617,6.6688,6.7212,302258,0
2012-05-07,6.6576,6.7729,6.6513,6.7385,364080,0
2012-05-08,6.6864,6.7557,6.6864,6.7147,258020,0
2012-05-09,6.703,6.8354,6.6975,6.8354,129011,0
2012-05-10,6.7963,6.8834,6.7963,6.8728,156001,0
2012-05-11,6.8711,6.8711,6.8181,6.8293,107309,0
2012-05-14,6.8134,6.8596,6.8015,6.8181,158530,0
2012-05-15,6.8015,6.8293,6.7729,6.8241,159159,0
2012-05-16,6.8596,6.8596,6.8015,6.8354,70647,0
2012-05-17,6.8293,6.8354,6.6688,6.6864,223240,0
2012-05-18,6.6456,6.6743,6.617,6.623,193095,0
2012-05-21,6.5999,6.6576,6.5999,6.6576,105603,0
2012-05-22,6.6864,6.6975,6.6111,6.6282,182418,0
2012-05-23,6.6576,6.7212,6.617,6.7087,296273,0
2012-05-24,6.703,6.8354,6.6576,6.8293,166842,0
2012-05-25,6.7729,6.8241,6.7433,6.7729,136247,0
2012-05-29,6.7947,6.7947,6.7385,6.7729,89428,0
2012-05-30,6.7795,6.7795,6.7147,6.7314,164078,0
2012-05-31,6.7308,6.7795,6.7308,6.7617,82227,0
2012-06-01,6.7385,6.7736,6.6923,6.7087,237031,0
2012-06-04,6.6864,6.7433,6.6051,6.6282,230102,0
2012-06-05,6.5956,6.6659,6.5781,6.654,131392,0
2012-06-06,6.6659,6.7191,6.6659,6.6947,103347,0
2012-06-07,6.6659,6.7306,6.654,6.7237,132360,0
2012-06-08,6.6743,6.7433,6.6743,6.7385,83023,0
2012-06-11,6.7902,6.7963,6.7261,6.7433,85808,0
2012-06-12,6.7212,6.7736,6.7212,6.7557,88815,0
2012-06-13,6.7322,6.7557,6.7322,6.7501,55165,0
2012-06-14,6.7433,6.7557,6.7261,6.7385,64615,0
2012-06-15,6.7261,6.7679,6.7261,6.7679,53345,0
2012-06-18,6.7501,6.7843,6.7433,6.7801,82367,0
2012-06-19,6.7902,6.7963,6.7801,6.7963,145858,0
2012-06-20,6.7963,6.8366,6.7736,6.8366,116458,0
2012-06-21,6.8426,6.8486,6.8145,6.831,126002,0
2012-06-22,6.8538,6.8652,6.8418,6.8652,83454,0
2012-06-25,6.831,6.8604,6.831,6.8604,58620,0
2012-06-26,6.8667,6.9013,6.8426,6.8892,189399,0
2012-06-27,6.8946,6.9532,6.8892,6.9417,87237,0
2012-06-28,6.9122,6.9588,6.8892,6.9353,115216,0
2012-06-29,6.9532,6.9704,6.9353,6.9353,111170,0
2012-07-02,6.9648,6.9816,6.9408,6.9816,115895,0
2012-07-03,6.9845,6.9912,6.9377,6.9735,105741,0
2012-07-05,6.9618,6.9912,6.9618,6.967,102041,0
2012-07-06,6.9588,6.9816,6.9588,6.9704,93271,0
2012-07-09,6.9704,7.0229,6.9704,7.0168,233349,0
2012-07-10,7.0125,7.0692,7.0125,7.0125,131386,0
2012-07-11,7.0007,7.0692,6.9941,7.0574,120836,0
2012-07-12,6.9525,7.0754,6.9525,7.0635,152599,0
2012-07-13,7.067,7.097,7.0501,7.079,102907,0
2012-07-16,7.0811,7.1052,7.0635,7.0993,95007,0
2012-07-17,7.097,7.1495,7.097,7.1196,172414,0
2012-07-18,7.1052,7.1221,7.0946,7.1221,105678,0
2012-07-19,7.1343,7.1633,7.1283,7.1402,93647,0
2012-07-20,7.1263,7.2087,7.1263,7.2035,94779,0
2012-07-23,7.1986,7.2278,7.1815,7.1986,169459,0
2012-07-24,7.2002,7.2002,7.158,7.1943,145276,0
2012-07-25,7.1874,7.2045,7.1283,7.1633,147101,0
2012-07-26,7.1572,7.2509,7.1514,7.1986,149171,0
2012-07-27,7.1791,7.2548,7.1791,7.2501,120745,0
2012-07-30,7.2509,7.2991,7.2278,7.2749,100236,0
2012-07-31,7.2879,7.3276,7.2807,7.3276,76267,0
2012-08-01,7.3864,7.5689,7.3382,7.3974,352893,0
2012-08-02,7.3487,7.3904,7.3181,7.3787,195244,0
2012-08-03,7.3802,7.4034,7.314,7.314,140621,0
2012-08-06,7.2798,7.3622,7.2798,7.3268,92865,0
2012-08-07,7.314,7.3974,7.314,7.3684,139053,0
2012-08-08,7.3268,7.4268,7.3268,7.4034,156680,0
2012-08-09,7.4878,7.4878,7.3684,7.3731,152857,0
2012-08-10,7.3448,7.3974,7.3448,7.3802,70872,0
2012-08-13,7.3684,7.3864,7.3081,7.3382,153952,0
2012-08-14,7.3448,7.3506,7.274,7.3081,161553,0
2012-08-15,7.2977,7.4268,7.2977,7.4268,110178,0
2012-08-16,7.4444,7.4444,7.3731,7.4268,161573,0
2012-08-17,7.4444,7.4444,7.4083,7.4268,56246,0
2012-08-20,7.4206,7.4932,7.4206,7.4804,80175,0
2012-08-21,7.4804,7.4878,7.3974,7.4144,116788,0
2012-08-22,7.3864,7.432,7.3864,7.432,78701,0
2012-08-23,7.4385,7.5201,7.3864,7.5028,201134,0
2012-08-24,7.5028,7.5081,7.4679,7.487,101079,0
2012-08-27,7.4981,7.5745,7.4932,7.5627,120332,0
2012-08-28,7.5627,7.581,7.5392,7.5745,178297,0
2012-08-29,7.5992,7.6039,7.5745,7.5936,88422,0
2012-08-30,7.5745,7.5992,7.5452,7.5745,112059,0
2012-08-31,7.5627,7.6039,7.5518,7.5689,132297,0
2012-09-04,7.5689,7.6039,7.5627,7.6039,135406,0
2012-09-05,7.581,7.6511,7.5689,7.6393,162510,0
2012-09-06,7.6455,7.6455,7.5936,7.6039,161297,0
2012-09-07,7.581,7.581,7.5028,7.5452,196837,0
2012-09-10,7.5568,7.5689,7.5193,7.5452,129627,0
2012-09-11,7.6214,7.6263,7.5081,7.5872,103650,0
2012-09-12,7.6039,7.6214,7.5618,7.6087,93010,0
2012-09-13,7.6087,7.6087,7.5738,7.5738,123196,0
2012-09-14,7.5936,7.664,7.5936,7.6583,121081,0
2012-09-17,7.4922,7.6583,7.4922,7.5992,100911,0
2012-09-18,7.5992,7.664,7.5992,7.664,69106,0
2012-09-19,7.6762,7.7644,7.6334,7.7475,107470,0
2012-09-20,7.7524,7.7644,7.7087,7.7087,110950,0
2012-09-21,7.7216,7.7932,7.7216,7.7842,110900,0
2012-09-24,7.7842,7.8291,7.7644,7.8291,180948,0
2012-09-25,7.8487,7.8537,7.7768,7.7893,155580,0
2012-09-26,7.8291,7.8604,7.7589,7.8225,119212,0
2012-09-27,7.7932,7.8537,7.7932,7.8291,111128,0
2012-09-28,7.8291,7.8537,7.7768,7.8537,98813,0
2012-10-01,7.8793,7.9172,7.8487,7.9107,119419,0
2012-10-02,7.9172,7.949,7.904,7.9429,99606,0
2012-10-03,7.9429,7.9723,7.904,7.9246,96748,0
2012-10-04,7.949,7.9951,7.9246,7.9951,223661,0
2012-10-05,7.9951,8.032,7.9842,8.0263,114705,0
2012-10-08,8.0187,8.0573,7.9993,8.0573,181877,0
2012-10-09,8.0616,8.0795,7.8272,7.8272,377367,0
2012-10-10,7.7572,7.7629,7.5154,7.5603,687188,0
2012-10-11,7.5216,7.7629,7.5005,7.6504,182416,0
2012-10-12,7.7125,7.8145,7.6922,7.72,183439,0
2012-10-15,7.7053,7.7629,7.7013,7.7572,108396,0
2012-10-16,7.7507,7.9098,7.7385,7.8405,155237,0
2012-10-17,7.8208,7.8661,7.8208,7.8521,87513,0
2012-10-18,7.8405,7.8405,7.775,7.834,109299,0
2012-10-19,7.8208,7.8661,7.775,7.834,63019,0
2012-10-22,7.8145,7.8471,7.7923,7.8272,107156,0
2012-10-23,7.8272,7.8405,7.6955,7.8272,138636,0
2012-10-24,7.8521,7.8784,7.8145,7.8405,68956,0
2012-10-25,7.8471,7.8587,7.775,7.7972,89962,0
2012-10-26,7.7972,7.8405,7.7053,7.8208,114189,0
2012-10-31,7.8145,7.8587,7.8022,7.8405,100856,0
2012-11-01,7.8784,7.8982,7.8405,7.8784,100825,0
2012-11-02,7.8926,7.8926,7.8022,7.8145,103352,0
2012-11-05,7.8077,7.8405,7.7321,7.7321,209304,0
2012-11-06,7.7507,7.8521,7.7507,7.7823,104777,0
2012-11-07,7.7687,7.8587,7.7687,7.8405,124765,0
2012-11-08,7.8405,7.8784,7.7873,7.8145,98966,0
2012-11-09,7.8022,7.8405,7.7507,7.762,140604,0
2012-11-12,7.7378,7.8145,7.7378,7.7916,119887,0
2012-11-13,7.762,7.8145,7.7507,7.7873,74028,0
2012-11-14,7.7687,7.7687,7.3707,7.4114,767821,0
2012-11-15,7.3886,7.4611,7.2324,7.3707,660969,0
2012-11-16,7.2879,7.6094,7.2879,7.5817,221047,0
2012-11-19,7.6047,7.6905,7.5944,7.6047,183849,0
2012-11-20,7.5578,7.6857,7.5265,7.6605,129896,0
2012-11-21,7.6784,7.8022,7.6229,7.8022,141177,0
2012-11-23,7.7562,7.7873,7.7118,7.7562,48363,0
2012-11-26,7.7562,7.774,7.7053,7.7321,87523,0
2012-11-27,7.7687,7.7916,7.7118,7.7916,142461,0
2012-11-28,7.7817,7.8077,7.762,7.774,175883,0
2012-11-29,7.7817,7.8203,7.7687,7.7817,103315,0
2012-11-30,7.7817,7.8145,7.762,7.8145,189701,0
2012-12-03,7.8203,7.8587,7.7817,7.8471,210270,0
2012-12-04,7.8145,7.8727,7.8077,7.8471,69995,0
2012-12-05,7.8203,7.8471,7.8145,7.8203,63223,0
2012-12-06,7.8203,7.8587,7.762,7.7817,165126,0
2012-12-07,7.7817,7.8727,7.7817,7.8405,215224,0
2012-12-10,7.8405,7.8827,7.774,7.8587,213675,0
2012-12-11,7.9392,7.9852,7.7916,7.8272,226958,0
2012-12-12,7.8272,7.9392,7.8022,7.8784,163049,0
2012-12-13,7.8587,7.9107,7.8077,7.8587,153549,0
2012-12-14,7.7916,7.95,7.7916,7.8784,157167,0
2012-12-17,7.8784,7.8934,7.8145,7.8203,179214,0
2012-12-18,7.8203,7.8587,7.7873,7.8145,192547,0
2012-12-19,7.8827,7.9172,7.8784,7.9172,139999,0
2012-12-20,7.8827,7.9852,7.8827,7.9624,110717,0
2012-12-21,7.8982,7.9686,7.8471,7.9392,111810,0
2012-12-24,7.9246,7.95,7.7963,7.8827,97416,0
2012-12-26,7.8793,7.9842,7.8793,7.9339,160767,0
2012-12-27,7.9272,7.9454,7.8734,7.9053,102301,0
2012-12-28,7.8793,7.9053,7.8521,7.889,85826,0
2012-12-31,7.8014,7.9272,7.7907,7.9272,104090,0
2013-01-02,7.9842,8.0768,7.9339,8.0582,145471,0
2013-01-03,8.0279,8.1211,7.9884,8.0651,124101,0
2013-01-04,8.0651,8.0821,8.0279,8.071,180333,0
2013-01-07,8.099,8.1389,8.0328,8.1058,164312,0
2013-01-08,8.0651,8.1498,8.0651,8.1456,93983,0
2013-01-09,8.1456,8.2121,8.1254,8.1943,118034,0
2013-01-10,8.1799,8.186,8.1491,8.1541,148717,0
2013-01-11,8.1491,8.2633,8.1346,8.2633,110995,0
2013-01-14,8.2166,8.2871,8.202,8.2744,62248,0
2013-01-15,8.3508,8.3569,8.2485,8.2966,372463,0
2013-01-16,8.2744,8.3354,8.2407,8.3354,80299,0
2013-01-17,8.3354,8.3354,8.2563,8.3231,157519,0
2013-01-18,8.3354,8.3639,8.3109,8.3281,353101,0
2013-01-22,8.3185,8.3231,8.2485,8.2485,357581,0
2013-01-23,8.2806,8.3281,8.2744,8.3109,118704,0
2013-01-24,8.2871,8.3231,8.2871,8.3231,96344,0
2013-01-25,8.3231,8.3231,8.2099,8.2633,176237,0
2013-01-28,8.2295,8.2966,8.202,8.2485,147662,0
2013-01-29,8.2633,8.2916,8.2235,8.2693,135254,0
2013-01-30,8.2633,8.2744,8.2407,8.2563,73293,0
2013-01-31,8.2407,8.3109,8.2295,8.3109,97141,0
2013-02-01,8.3354,8.3699,8.2966,8.3639,145494,0
2013-02-04,8.3903,8.3903,8.2966,8.3109,202030,0
2013-02-05,8.3508,8.3639,8.3109,8.3231,81969,0
2013-02-06,8.3109,8.386,8.3039,8.3569,179650,0
2013-02-07,8.3753,8.386,8.2958,8.3176,154151,0
2013-02-08,8.3176,8.3639,8.2958,8.3354,96363,0
2013-02-11,8.3354,8.3354,8.2148,8.2347,237821,0
2013-02-12,8.2407,8.2958,8.2407,8.2863,133652,0
2013-02-13,8.2744,8.3099,8.2693,8.2908,93591,0
2013-02-14,8.2693,8.3281,8.2693,8.3231,79355,0
2013-02-15,8.2863,8.3281,8.2407,8.2798,160921,0
2013-02-19,8.2908,8.4044,8.2798,8.3903,145485,0
2013-02-20,8.3639,8.3964,8.3354,8.3699,99950,0
2013-02-21,8.3699,8.3964,8.2958,8.3029,186724,0
2013-02-22,8.3099,8.3903,8.3099,8.3508,119644,0
2013-02-25,8.3421,8.3805,8.2908,8.2908,133690,0
2013-02-26,8.3421,8.3639,8.2958,8.3421,118905,0
2013-02-27,8.3354,8.4044,8.3354,8.3964,103785,0
2013-02-28,8.3903,8.4447,8.3903,8.4376,113205,0
2013-03-01,8.4517,8.4642,8.4376,8.4447,111669,0
2013-03-04,8.4704,8.498,8.4447,8.4864,116115,0
2013-03-05,8.5112,8.5236,8.4176,8.4517,201667,0
2013-03-06,8.4704,8.5112,8.458,8.5059,82148,0
2013-03-07,8.4928,8.5175,8.4288,8.4928,116811,0
2013-03-08,8.498,8.5112,8.4517,8.4802,85965,0
2013-03-11,8.4864,8.5542,8.4517,8.4632,109120,0
2013-03-12,8.4517,8.4632,8.4288,8.4439,235185,0
2013-03-13,8.4288,8.4928,8.4288,8.4704,157571,0
2013-03-14,8.4802,8.4802,8.4288,8.4368,136437,0
2013-03-15,8.4368,8.4864,8.2943,8.3167,188387,0
2013-03-18,8.3012,8.4219,8.3012,8.4219,111750,0
2013-03-19,8.3955,8.4439,8.3621,8.3745,83692,0
2013-03-20,8.3805,8.4632,8.3079,8.4439,97087,0
2013-03-21,8.4439,8.4571,8.4096,8.4439,47255,0
2013-03-22,8.4288,8.4802,8.4288,8.4517,157966,0
2013-03-25,8.4571,8.4748,8.3955,8.4748,77671,0
2013-03-26,8.4748,8.4748,8.3851,8.3955,127363,0
2013-03-27,8.4168,8.4704,8.3955,8.4288,89642,0
2013-03-28,8.4288,8.4802,8.4035,8.4571,128274,0
2013-04-01,8.4748,8.4864,8.4571,8.4802,91053,0
2013-04-02,8.3231,8.5595,8.3231,8.5389,129604,0
2013-04-03,8.5175,8.5389,8.4517,8.4632,93325,0
2013-04-04,8.4517,8.5468,8.4517,8.4928,102816,0
2013-04-05,8.4748,8.5468,8.4704,8.5175,116849,0
2013-04-08,8.5389,8.573,8.5059,8.573,105307,0
2013-04-09,8.5542,8.573,8.531,8.5468,78146,0
2013-04-10,8.6269,8.6352,8.5059,8.5059,64091,0
2013-04-11,8.5166,8.5542,8.5059,8.5389,103676,0
2013-04-12,8.5389,8.6134,8.531,8.6072,120994,0
2013-04-15,8.5927,8.5927,8.5468,8.5764,61804,0
2013-04-16,8.5927,8.6269,8.5228,8.5927,149865,0
2013-04-17,8.5595,8.6007,8.5595,8.6007,76154,0
2013-04-18,8.5809,8.6134,8.5649,8.5857,63525,0
2013-04-19,8.6007,8.6667,8.5809,8.6667,129822,0
2013-04-22,8.6667,8.6777,8.6269,8.6605,108599,0
2013-04-23,8.6895,8.7231,8.6667,8.6777,136211,0
2013-04-24,8.6959,8.7303,8.6777,8.6895,125482,0
2013-04-25,8.716,8.7303,8.6605,8.6732,98643,0
2013-04-26,8.6895,8.7231,8.6431,8.6959,122616,0
2013-04-29,8.6851,8.6959,8.6352,8.6431,82052,0
2013-04-30,8.6431,8.7086,8.6431,8.6959,79446,0
2013-05-01,8.7086,8.7231,8.653,8.7231,79236,0
2013-05-02,8.7231,8.7231,8.6732,8.6959,88198,0
2013-05-03,8.7042,8.7303,8.7042,8.7042,71047,0
2013-05-06,8.7086,8.7303,8.6777,8.7042,135349,0
2013-05-07,8.7231,8.7442,8.6959,8.716,140574,0
2013-05-08,8.7442,8.7807,8.716,8.7807,132907,0
2013-05-09,8.7688,8.7926,8.6851,8.7077,128308,0
2013-05-10,8.7032,8.7231,8.6767,8.6886,168928,0
2013-05-13,8.7151,8.7303,8.6732,8.7032,124820,0
2013-05-14,8.6596,8.6886,8.6414,8.6658,122317,0
2013-05-15,8.6522,8.7077,8.6522,8.7077,102622,0
2013-05-16,8.6478,8.6658,8.6478,8.6478,196026,0
2013-05-17,8.6478,8.6658,8.6262,8.6262,144972,0
2013-05-20,8.6262,8.6332,8.5085,8.5711,174942,0
2013-05-21,8.6116,8.6116,8.4845,8.5532,208244,0
2013-05-22,8.5291,8.6262,8.5291,8.5791,69865,0
2013-05-23,8.4546,8.5532,8.4546,8.5219,198783,0
2013-05-24,8.5085,8.536,8.4729,8.5291,114780,0
2013-05-28,8.5085,8.5532,8.2685,8.3281,455964,0
2013-05-29,8.1109,8.3029,7.9509,8.1498,749453,0
2013-05-30,8.1558,8.2536,8.1109,8.2209,206874,0
2013-05-31,8.143,8.1997,7.9951,8.0424,382937,0
2013-06-03,8.0795,8.0795,7.8014,7.8972,596330,0
2013-06-04,7.807,8.0279,7.8014,7.9446,423175,0
2013-06-05,7.9509,8.0279,7.94,8.0136,198137,0
2013-06-06,8.048,8.1997,8.0136,8.1997,308335,0
2013-06-07,8.1943,8.1943,8.1185,8.1371,159911,0
2013-06-10,8.1185,8.1185,7.8619,7.8972,416987,0
2013-06-11,7.8487,7.861,7.7303,7.8272,273455,0
2013-06-12,7.8272,7.8272,7.5823,7.6119,391576,0
2013-06-13,7.5889,7.9321,7.5028,7.8972,363545,0
2013-06-14,7.9454,7.9891,7.8537,7.9321,149551,0
2013-06-17,8.0002,8.0973,7.9842,8.0353,118409,0
2013-06-18,8.0353,8.0616,7.9705,7.9772,150382,0
2013-06-19,7.9772,7.9891,7.7703,7.8061,237970,0
2013-06-20,7.5823,7.6325,7.4651,7.6009,465808,0
2013-06-21,7.5552,7.5889,7.4004,7.4913,260037,0
2013-06-24,7.458,7.458,7.1335,7.296,441119,0
2013-06-25,7.4192,7.4854,7.3081,7.3873,254563,0
2013-06-26,7.5139,7.7027,7.4854,7.6472,437911,0
2013-06-27,7.6472,7.8537,7.6472,7.7636,247731,0
2013-06-28,7.8899,7.8899,7.7183,7.8793,184698,0
2013-07-01,7.8137,7.8422,7.7768,7.7768,122015,0
2013-07-02,7.7849,7.8193,7.5139,7.5349,136406,0
2013-07-03,7.4972,7.4972,7.3479,7.4385,136459,0
2013-07-05,7.3731,7.4114,7.2111,7.2437,335994,0
2013-07-08,7.2501,7.2765,7.1474,7.2111,273438,0
2013-07-09,7.1986,7.217,7.1402,7.1586,323301,0
2013-07-10,7.1586,7.217,7.1402,7.1858,213746,0
2013-07-11,7.304,7.4596,7.2846,7.448,235248,0
2013-07-12,7.4804,7.5858,7.3684,7.3816,164033,0
2013-07-15,7.4075,7.448,7.388,7.395,78853,0
2013-07-16,7.4401,7.5461,7.4075,7.5168,225891,0
2013-07-17,7.5919,7.7053,7.5384,7.6295,374907,0
2013-07-18,7.6896,7.7546,7.6504,7.7007,280595,0
2013-07-19,7.7135,7.7991,7.664,7.7932,188391,0
2013-07-22,7.7932,7.8849,7.7613,7.8324,208352,0
2013-07-23,7.8734,7.8917,7.7932,7.8324,262449,0
2013-07-24,7.7823,7.8039,7.7007,7.7491,178145,0
2013-07-25,7.7613,7.7613,7.6039,7.7053,141847,0
2013-07-26,7.6949,7.9313,7.6949,7.8521,301532,0
2013-07-29,7.8039,7.9017,7.7991,7.8849,176964,0
2013-07-30,7.8849,7.9656,7.7883,7.7932,246133,0
2013-07-31,7.7823,7.7883,7.6762,7.7346,203914,0
2013-08-01,7.8039,7.8039,7.5461,7.565,300843,0
2013-08-02,7.6295,7.6694,7.5715,7.6295,131293,0
2013-08-05,7.5588,7.664,7.5527,7.5919,187315,0
2013-08-06,7.5984,7.6087,7.4878,7.5984,131298,0
2013-08-07,7.5168,7.6504,7.5168,7.6229,135993,0
2013-08-08,7.7209,7.7209,7.6087,7.664,197418,0
2013-08-09,7.6295,7.6949,7.5984,7.6039,130007,0
2013-08-12,7.5777,7.6949,7.5777,7.6159,242410,0
2013-08-13,7.5919,7.6575,7.5312,7.5518,234113,0
2013-08-14,7.5777,7.5777,7.4588,7.5588,127697,0
2013-08-15,7.5233,7.5233,7.3067,7.3606,290209,0
2013-08-16,7.406,7.406,7.2352,7.3015,223194,0
2013-08-19,7.2352,7.3124,7.2278,7.274,256309,0
2013-08-20,7.2542,7.3067,7.2143,7.2953,208174,0
2013-08-21,7.3124,7.3124,7.182,7.2143,165656,0
2013-08-22,7.2542,7.3398,7.2143,7.334,105058,0
2013-08-23,7.3538,7.3864,7.2953,7.3722,155200,0
2013-08-26,7.3722,7.4461,7.3538,7.4192,188951,0
2013-08-27,7.4192,7.4461,7.3864,7.4461,114054,0
2013-08-28,7.432,7.5588,7.4114,7.5098,121600,0
2013-08-29,7.5312,7.6159,7.4588,7.6039,118944,0
2013-08-30,7.6949,7.7507,7.6949,7.7286,122040,0
2013-09-03,7.6857,7.6857,7.5443,7.5643,188555,0
2013-09-04,7.5643,7.664,7.5302,7.6304,142766,0
2013-09-05,7.6039,7.6039,7.4862,7.5374,139196,0
2013-09-06,7.5443,7.6159,7.5154,7.5443,94096,0
2013-09-09,7.5715,7.5919,7.5162,7.5312,122094,0
2013-09-10,7.5518,7.5919,7.5302,7.5643,130815,0
2013-09-11,7.5777,7.6229,7.5588,7.5919,112900,0
2013-09-12,7.5777,7.6159,7.5643,7.5858,88584,0
2013-09-13,7.5777,7.6087,7.5588,7.5777,62751,0
2013-09-16,7.6304,7.6775,7.6039,7.6229,111286,0
2013-09-17,7.6583,7.6857,7.6229,7.6775,120701,0
2013-09-18,7.6504,7.8216,7.6445,7.8077,239301,0
2013-09-19,7.8366,7.8366,7.6775,7.7222,128131,0
2013-09-20,7.758,7.7636,7.6775,7.758,83524,0
2013-09-23,7.745,7.7712,7.6583,7.7636,72647,0
2013-09-24,7.7369,7.8216,7.7303,7.8022,147296,0
2013-09-25,7.857,7.8653,7.7858,7.8653,136814,0
2013-09-26,7.8366,7.8366,7.7078,7.758,83846,0
2013-09-27,7.7954,7.7954,7.7027,7.758,52506,0
2013-09-30,7.8512,7.8734,7.7963,7.8022,97268,0
2013-10-01,7.7303,7.7303,7.6709,7.7158,112965,0
2013-10-02,7.6709,7.7507,7.6304,7.7303,151569,0
2013-10-03,7.745,7.7712,7.6963,7.7712,130129,0
2013-10-04,7.7907,7.8437,7.7636,7.8298,75573,0
2013-10-07,7.7954,7.8022,7.7507,7.7636,64350,0
2013-10-08,7.7303,7.7712,7.6583,7.7222,83049,0
2013-10-09,7.7459,7.7516,7.6963,7.7459,127697,0
2013-10-10,7.758,7.8094,7.758,7.7867,105005,0
2013-10-11,7.8022,7.8094,7.772,7.772,140989,0
2013-10-14,7.7303,7.7916,7.7303,7.7303,126113,0
2013-10-15,7.758,7.7794,7.6963,7.7158,97484,0
2013-10-16,7.758,7.772,7.6963,7.7516,159077,0
2013-10-17,7.772,7.9098,7.7644,7.8849,184482,0
2013-10-18,7.8734,7.9598,7.8022,7.8306,155324,0
2013-10-21,7.8793,7.8909,7.8379,7.8734,85779,0
2013-10-22,7.9024,7.9788,7.8849,7.9723,163405,0
2013-10-23,7.9788,8.0181,7.9321,7.9321,129410,0
2013-10-24,7.9723,8.0924,7.9454,8.0795,114472,0
2013-10-25,8.0924,8.0965,8.0036,8.0263,139985,0
2013-10-28,8.0534,8.0965,7.9514,7.9969,177814,0
2013-10-29,7.9911,8.0263,7.8972,7.94,274163,0
2013-10-30,7.9246,7.9788,7.9246,7.94,121316,0
2013-10-31,8.0399,8.0693,8.0195,8.0337,119199,0
2013-11-01,8.0102,8.032,7.9454,7.9969,135346,0
2013-11-04,8.0102,8.0676,7.9911,8.0461,139874,0
2013-11-05,8.0036,8.0461,7.8972,7.9911,192851,0
2013-11-06,7.9969,7.9969,7.94,7.94,112214,0
2013-11-07,7.9732,7.9732,7.9331,7.9331,55560,0
2013-11-08,7.8972,7.9331,7.7295,7.8022,184657,0
2013-11-11,7.7785,7.7963,7.7295,7.758,116545,0
2013-11-12,7.758,7.758,7.707,7.7143,207698,0
2013-11-13,7.6949,7.758,7.6949,7.7295,113790,0
2013-11-14,7.7369,7.7907,7.7013,7.7442,109239,0
2013-11-15,7.7785,7.7907,7.7442,7.7712,84411,0
2013-11-18,7.7858,7.8235,7.758,7.7785,163995,0
2013-11-19,7.7963,7.7963,7.7143,7.7369,55057,0
2013-11-20,7.7143,7.7369,7.6064,7.6135,198453,0
2013-11-21,7.6342,7.656,7.6135,7.6342,114184,0
2013-11-22,7.6214,7.6762,7.5889,7.6064,146145,0
2013-11-25,7.6064,7.6694,7.596,7.656,123985,0
2013-11-26,7.6504,7.6841,7.6342,7.6762,89357,0
2013-11-27,7.7013,7.7295,7.6694,7.7143,121001,0
2013-11-29,7.7295,7.758,7.6949,7.758,60646,0
2013-12-02,7.758,7.7712,7.707,7.7295,113413,0
2013-12-03,7.6905,7.7442,7.6342,7.6905,148927,0
2013-12-04,7.6841,7.6841,7.596,7.6422,124131,0
2013-12-05,7.6013,7.6422,7.5889,7.6214,97372,0
2013-12-06,7.6064,7.6762,7.6064,7.6422,131025,0
2013-12-09,7.6631,7.7143,7.596,7.6214,196128,0
2013-12-10,7.6214,7.6849,7.6214,7.6504,191523,0
2013-12-11,7.6504,7.6631,7.6214,7.6568,122707,0
2013-12-12,7.6568,7.6568,7.568,7.6009,210753,0
2013-12-13,7.5738,7.6135,7.5256,7.6009,172926,0
2013-12-16,7.5889,7.6504,7.5889,7.6135,207046,0
2013-12-17,7.6135,7.6342,7.568,7.6342,182883,0
2013-12-18,7.596,7.6694,7.596,7.6694,196450,0
2013-12-19,7.6422,7.702,7.6342,7.6905,227225,0
2013-12-20,7.6631,7.7222,7.6631,7.7078,191537,0
2013-12-23,7.7378,7.7803,7.7078,7.7378,236104,0
2013-12-24,7.7158,7.7459,7.702,7.7158,94161,0
2013-12-26,7.6905,7.7916,7.6694,7.7867,256741,0
2013-12-27,7.7981,7.8252,7.6771,7.6955,201818,0
2013-12-30,7.7303,7.7378,7.6422,7.6905,179071,0
2013-12-31,7.6504,7.7078,7.6214,7.6905,203942,0
2014-01-02,7.6955,7.7644,7.6771,7.702,134004,0
2014-01-03,7.7158,7.7867,7.6955,7.7867,104316,0
2014-01-06,7.7981,7.8527,7.7981,7.8166,154846,0
2014-01-07,7.8868,7.9289,7.8324,7.8926,117538,0
2014-01-08,7.9046,7.9127,7.861,7.8807,118128,0
2014-01-09,7.8926,7.8926,7.8103,7.8315,70912,0
2014-01-10,7.8471,7.9053,7.8396,7.9053,57648,0
2014-01-13,7.9364,7.9553,7.8868,7.9364,96405,0
2014-01-14,7.9364,7.95,7.9053,7.9289,82957,0
2014-01-15,7.95,7.9696,7.9206,7.9364,88532,0
2014-01-16,7.95,7.9638,7.8926,7.9206,81111,0
2014-01-17,7.95,7.9842,7.9364,7.9696,63692,0
2014-01-21,7.9891,8.038,7.9763,8.0163,84841,0
2014-01-22,8.038,8.0795,8.0163,8.0726,87118,0
2014-01-23,8.0667,8.1126,8.0448,8.0795,127652,0
2014-01-24,8.0589,8.0795,8.0163,8.0524,140614,0
2014-01-27,7.9553,8.038,7.9364,7.9364,108573,0
2014-01-28,7.9364,7.9763,7.8868,7.9289,178257,0
2014-01-29,7.8926,7.942,7.8396,7.9053,122585,0
2014-01-30,7.9289,7.9289,7.8751,7.8982,73580,0
2014-01-31,7.9127,7.9289,7.8678,7.8982,74201,0
2014-02-03,7.9127,7.9842,7.8807,7.8807,134582,0
2014-02-04,7.9127,8.0589,7.8926,8.032,262074,0
2014-02-05,7.9842,8.0795,7.9842,8.0667,115683,0
2014-02-06,8.0795,8.0856,8.001,8.0078,141063,0
2014-02-07,8.038,8.0856,8.001,8.0448,135283,0
2014-02-10,8.0726,8.1126,8.0726,8.1042,118774,0
2014-02-11,8.1211,8.1269,8.0524,8.0524,131999,0
2014-02-12,8.038,8.0524,7.9951,8.0524,161260,0
2014-02-13,8.038,8.0786,8.0237,8.0237,73472,0
2014-02-14,8.0524,8.1269,8.0448,8.0924,96554,0
2014-02-18,8.1126,8.1338,8.0965,8.1338,116285,0
2014-02-19,8.1338,8.1901,8.1269,8.1269,137862,0
2014-02-20,8.1491,8.1551,8.1042,8.1042,79564,0
2014-02-21,8.1491,8.1756,8.1269,8.1628,77159,0
2014-02-24,8.1411,8.1628,8.1126,8.1338,120449,0
2014-02-25,8.1126,8.1338,8.0965,8.1211,158452,0
2014-02-26,8.1211,8.1491,8.1126,8.1338,99530,0
2014-02-27,8.1491,8.1822,8.1338,8.1411,126983,0
2014-02-28,8.1551,8.1702,8.1126,8.1403,107418,0
2014-03-03,8.1551,8.1628,8.1126,8.1411,131064,0
2014-03-04,8.1822,8.1943,8.1269,8.1411,114203,0
2014-03-05,8.1403,8.1943,8.1403,8.1822,62198,0
2014-03-06,8.1765,8.2243,8.1765,8.2243,87230,0
2014-03-07,8.2243,8.2305,8.1491,8.1628,81446,0
2014-03-10,8.1628,8.2295,8.1628,8.2089,74438,0
2014-03-11,8.2442,8.2442,8.1261,8.1618,135098,0
2014-03-12,8.1702,8.1702,8.0777,8.1403,139764,0
2014-03-13,8.1618,8.1618,8.1032,8.1032,100324,0
2014-03-14,8.0914,8.1202,8.071,8.0914,137877,0
2014-03-17,8.0914,8.1482,8.0777,8.0956,112222,0
2014-03-18,8.1202,8.1618,8.0956,8.1261,103933,0
2014-03-19,8.1482,8.1756,8.071,8.0837,110146,0
2014-03-20,8.0777,8.0837,8.0053,8.0136,186213,0
2014-03-21,8.0136,8.071,8.0053,8.0299,132221,0
2014-03-24,8.0651,8.0777,8.0219,8.0508,72273,0
2014-03-25,8.071,8.0956,8.0053,8.0508,87510,0
2014-03-26,8.0777,8.1119,8.0651,8.0914,70430,0
2014-03-27,8.0837,8.1403,8.0777,8.1261,102112,0
2014-03-28,8.1618,8.1618,8.1261,8.1618,80955,0
2014-03-31,8.1702,8.1901,8.0956,8.1618,142256,0
2014-04-01,8.1901,8.1943,8.1119,8.1403,95064,0
2014-04-02,8.1261,8.1756,8.1119,8.1541,99389,0
2014-04-03,8.1822,8.1822,8.1119,8.1403,58833,0
2014-04-04,8.1943,8.1943,8.1541,8.1541,120698,0
2014-04-07,8.1756,8.1901,8.1618,8.1756,43028,0
2014-04-08,8.1943,8.2003,8.1822,8.1943,103860,0
2014-04-09,8.2305,8.2614,8.2089,8.2305,113369,0
2014-04-10,8.2614,8.2806,8.238,8.2744,95369,0
2014-04-11,8.2806,8.2806,8.253,8.2614,71007,0
2014-04-14,8.2871,8.2871,8.2305,8.238,79758,0
2014-04-15,8.253,8.2685,8.2243,8.2614,85882,0
2014-04-16,8.2806,8.2806,8.238,8.2614,60450,0
2014-04-17,8.2451,8.2806,8.2157,8.2243,78823,0
2014-04-21,8.2243,8.2614,8.2243,8.2451,79727,0
2014-04-22,8.238,8.2614,8.2305,8.2614,66925,0
2014-04-23,8.2806,8.3222,8.2806,8.3222,105970,0
2014-04-24,8.3152,8.4185,8.3064,8.3797,180984,0
2014-04-25,8.3964,8.4123,8.3518,8.3903,234037,0
2014-04-28,8.4123,8.4254,8.3851,8.4123,161838,0
2014-04-29,8.4431,8.4509,8.4123,8.4341,168646,0
2014-04-30,8.4509,8.4509,8.3964,8.4123,132295,0
2014-05-01,8.4341,8.4509,8.3736,8.3851,180442,0
2014-05-02,8.3586,8.4185,8.3586,8.3964,106925,0
2014-05-05,8.4431,8.4509,8.4185,8.4254,111756,0
2014-05-06,8.4341,8.4431,8.3851,8.4431,400696,0
2014-05-07,8.4431,8.4642,8.4254,8.4642,126840,0
2014-05-08,8.4953,8.4953,8.4509,8.4571,64605,0
2014-05-09,8.4767,8.483,8.4642,8.4767,37715,0
2014-05-12,8.5031,8.5175,8.483,8.4953,135098,0
2014-05-13,8.5031,8.5031,8.4767,8.4882,74595,0
2014-05-14,8.4953,8.5245,8.483,8.5175,130849,0
2014-05-15,8.5175,8.5505,8.4882,8.5417,229995,0
2014-05-16,8.5327,8.5764,8.5031,8.5505,146406,0
2014-05-19,8.5175,8.58,8.5175,8.5417,128958,0
2014-05-20,8.5417,8.5702,8.5245,8.5245,188181,0
2014-05-21,8.5505,8.5764,8.5245,8.5327,75015,0
2014-05-22,8.5702,8.5764,8.5417,8.5568,89236,0
2014-05-23,8.5327,8.5936,8.5327,8.58,91473,0
2014-05-27,8.6181,8.6323,8.58,8.5857,179404,0
2014-05-28,8.5857,8.6414,8.5857,8.6323,126918,0
2014-05-29,8.6181,8.6243,8.58,8.5936,144421,0
2014-05-30,8.6108,8.6478,8.5936,8.6414,102002,0
2014-06-02,8.6478,8.6605,8.6414,8.6605,113871,0
2014-06-03,8.6732,8.6732,8.5327,8.5857,287503,0
2014-06-04,8.6017,8.6181,8.58,8.5936,146293,0
2014-06-05,8.6017,8.6181,8.58,8.6108,78981,0
2014-06-06,8.6414,8.6478,8.6017,8.6181,139195,0
2014-06-09,8.6478,8.6667,8.6478,8.6605,124793,0
2014-06-10,8.6932,8.717,8.6805,8.7023,181850,0
2014-06-11,8.7247,8.7247,8.6859,8.7086,76578,0
2014-06-12,8.7404,8.7458,8.7023,8.717,79461,0
2014-06-13,8.6859,8.733,8.6805,8.6932,115171,0
2014-06-16,8.7404,8.7404,8.7023,8.7247,128077,0
2014-06-17,8.6805,8.717,8.6478,8.6605,164005,0
2014-06-18,8.6414,8.6805,8.5927,8.653,173749,0
2014-06-19,8.6932,8.717,8.6605,8.6805,122955,0
2014-06-20,8.7086,8.7404,8.6932,8.7086,87516,0
2014-06-23,8.7086,8.717,8.6859,8.6859,78278,0
2014-06-24,8.7023,8.7404,8.7023,8.7023,78533,0
2014-06-25,8.733,8.7798,8.717,8.7743,109892,0
2014-06-26,8.7798,8.8017,8.7523,8.7669,89061,0
2014-06-27,8.7669,8.8017,8.7669,8.7669,61532,0
2014-06-30,8.7863,8.7936,8.7596,8.7798,118735,0
2014-07-01,8.8111,8.8166,8.7023,8.7404,142542,0
2014-07-02,8.7743,8.7743,8.653,8.653,134910,0
2014-07-03,8.6478,8.653,8.5236,8.5847,363996,0
2014-07-07,8.6181,8.6605,8.5764,8.6323,196457,0
2014-07-08,8.6478,8.7086,8.6478,8.7086,138341,0
2014-07-09,8.7458,8.7743,8.717,8.7247,94501,0
2014-07-10,8.733,8.7605,8.717,8.7458,113291,0
2014-07-11,8.7743,8.7936,8.733,8.7404,91399,0
2014-07-14,8.7743,8.8176,8.7458,8.7458,86665,0
2014-07-15,8.7679,8.7679,8.7247,8.7404,66818,0
2014-07-16,8.7404,8.7605,8.6805,8.7404,124308,0
2014-07-17,8.7458,8.7871,8.733,8.7679,93635,0
2014-07-18,8.7871,8.825,8.7743,8.7807,65587,0
2014-07-21,8.7936,8.825,8.7871,8.8027,55924,0
2014-07-22,8.8332,8.8332,8.8027,8.825,99321,0
2014-07-23,8.8461,8.8675,8.8027,8.8027,114791,0
2014-07-24,8.8332,8.8398,8.7605,8.7871,54448,0
2014-07-25,8.7605,8.8332,8.7605,8.7679,142120,0
2014-07-28,8.8027,8.8027,8.7679,8.7871,91114,0
2014-07-29,8.7807,8.8176,8.7743,8.7743,96873,0
2014-07-30,8.7871,8.7871,8.7086,8.717,85484,0
2014-07-31,8.7023,8.7023,8.4384,8.5076,353785,0
2014-08-01,8.4864,8.5551,8.4464,8.5551,141640,0
2014-08-04,8.5477,8.733,8.5477,8.6932,173209,0
2014-08-05,8.6667,8.6667,8.5477,8.5613,155465,0
2014-08-06,8.5228,8.6243,8.5228,8.5997,91709,0
2014-08-07,8.6478,8.6677,8.6171,8.6605,54198,0
2014-08-08,8.6677,8.6677,8.5997,8.6478,113759,0
2014-08-11,8.6942,8.6942,8.6243,8.6404,130555,0
2014-08-12,8.674,8.6814,8.6605,8.674,36756,0
2014-08-13,8.7095,8.7541,8.7032,8.7179,64848,0
2014-08-14,8.6867,8.7761,8.6867,8.733,138723,0
2014-08-15,8.7827,8.8194,8.7605,8.8046,129114,0
2014-08-18,8.8194,8.8194,8.7698,8.7827,94216,0
2014-08-19,8.8194,8.8407,8.789,8.8407,121986,0
2014-08-20,8.8694,8.8694,8.8342,8.8471,118602,0
2014-08-21,8.8694,8.8773,8.8546,8.8694,94479,0
2014-08-22,8.8773,8.8773,8.8046,8.8268,136241,0
2014-08-25,8.8694,8.8773,8.8268,8.8342,173515,0
2014-08-26,8.8694,8.9063,8.8471,8.8773,94571,0
2014-08-27,8.9063,8.9145,8.8829,8.8903,103207,0
2014-08-28,8.9195,8.9266,8.8471,8.9195,136816,0
2014-08-29,8.9349,8.9492,8.8986,8.9492,75935,0
2014-09-02,8.9644,9.0742,8.9417,8.9571,348729,0
2014-09-03,9.0211,9.0846,9.0068,9.0846,164936,0
2014-09-04,9.0496,9.0799,8.9834,9.0344,128589,0
2014-09-05,9.0344,9.0648,9.0152,9.0572,93205,0
2014-09-08,9.0742,9.1516,9.0496,9.1094,173355,0
2014-09-09,9.1009,9.1009,8.9776,8.9993,129318,0
2014-09-10,9.0344,9.0752,9.0068,9.0752,114500,0
2014-09-11,9.0752,9.0923,9.0267,9.0658,61579,0
2014-09-12,9.0658,9.0809,9.0211,9.0344,144218,0
2014-09-15,9.0582,9.0752,8.9256,8.9482,162603,0
2014-09-16,8.9721,8.9834,8.9571,8.9776,78027,0
2014-09-17,9.0429,9.1019,9.0068,9.0752,193950,0
2014-09-18,9.0923,9.0923,9.0506,9.0809,87417,0
2014-09-19,9.1162,9.1286,9.0809,9.1104,88564,0
2014-09-22,9.1286,9.1593,9.0752,9.0855,146229,0
2014-09-23,9.0923,9.1238,9.0658,9.0855,57224,0
2014-09-24,9.0923,9.1019,8.9776,8.9918,131318,0
2014-09-25,9.0152,9.0152,8.9482,8.9644,84648,0
2014-09-26,8.5335,8.6786,8.3064,8.5649,1275460,0
2014-09-29,8.5103,8.5253,8.3612,8.4228,804792,0
2014-09-30,8.4089,8.7313,8.3821,8.6851,805681,0
2014-10-01,8.8176,8.8176,8.6288,8.7743,335015,0
2014-10-02,8.7871,8.7871,8.5974,8.6915,152180,0
2014-10-03,8.7605,8.8176,8.6915,8.8027,193660,0
2014-10-06,8.8471,8.862,8.7871,8.7936,213622,0
2014-10-07,8.7936,8.825,8.7871,8.8027,124864,0
2014-10-08,8.7936,8.8398,8.7871,8.8332,81319,0
2014-10-09,8.8986,8.8986,8.7743,8.7798,88175,0
2014-10-10,8.8471,8.8537,8.6441,8.7222,102879,0
2014-10-13,8.7798,8.8027,8.6648,8.6648,101740,0
2014-10-14,8.7669,8.7871,8.5871,8.6352,121004,0
2014-10-15,8.6269,8.6269,8.4447,8.5156,171500,0
2014-10-16,8.4928,8.5809,8.4802,8.5764,106666,0
2014-10-17,8.6648,8.7068,8.6189,8.6905,94573,0
2014-10-20,8.7303,8.7376,8.6189,8.6504,74273,0
2014-10-21,8.7376,8.8176,8.6851,8.7936,513128,0
2014-10-22,8.8111,8.8537,8.7743,8.8111,314127,0
2014-10-23,8.9729,9.0676,8.8763,8.9581,337699,0
2014-10-24,8.9492,8.9492,8.8829,8.9417,64164,0
2014-10-27,8.9417,8.9417,8.8986,8.9349,90071,0
2014-10-28,8.9417,9.0449,8.9417,9.0449,129612,0
2014-10-29,9.0762,9.0762,8.9786,9.0163,98091,0
2014-10-30,9.0286,9.0515,8.9492,9.0087,117057,0
2014-10-31,9.0885,9.0885,8.9729,9.0087,92873,0
2014-11-03,9.059,9.1191,9.0449,9.0449,154431,0
2014-11-04,9.0762,9.1316,9.059,9.1316,102201,0
2014-11-05,9.1316,9.1401,9.0885,9.1048,68157,0
2014-11-06,9.1248,9.1248,9.0676,9.1048,57891,0
2014-11-07,9.1316,9.1401,9.1048,9.1316,56433,0
2014-11-10,9.1622,9.1622,9.1048,9.1401,67070,0
2014-11-11,9.1699,9.2152,9.1248,9.1699,69951,0
2014-11-12,9.1766,9.1766,9.1191,9.1401,57109,0
2014-11-13,9.1544,9.1544,9.0163,9.0582,97987,0
2014-11-14,9.0506,9.0506,9.0163,9.0221,72738,0
2014-11-17,9.0439,9.0439,8.9474,8.9634,129227,0
2014-11-18,8.9711,9.0221,8.9334,8.9334,101243,0
2014-11-19,8.9334,8.9843,8.9334,8.9843,80804,0
2014-11-20,8.9256,9.0001,8.9256,8.9711,64255,0
2014-11-21,9.0353,9.0885,9.0078,9.0582,87238,0
2014-11-24,9.0353,9.0439,8.9766,9.0163,61934,0
2014-11-25,9.0353,9.0439,8.9766,9.0078,64879,0
2014-11-26,9.0221,9.0666,8.9927,9.0666,137451,0
2014-11-28,9.0752,9.1316,9.0078,9.1316,60678,0
2014-12-01,9.1316,9.1316,8.9561,9.0001,114835,0
2014-12-02,9.0221,9.0439,9.0001,9.0277,77424,0
2014-12-03,9.0078,9.0353,8.9766,9.0221,99598,0
2014-12-04,9.0439,9.0582,8.9927,9.0221,73646,0
2014-12-05,8.9843,8.9843,8.9185,8.9711,121848,0
2014-12-08,8.9334,8.9634,8.9125,8.9334,61754,0
2014-12-09,8.9474,8.9474,8.8809,8.9334,99707,0
2014-12-10,8.9397,8.9397,8.8083,8.8744,94209,0
2014-12-11,8.8809,8.9334,8.8157,8.9334,96515,0
2014-12-12,8.8809,8.8968,8.7991,8.8884,168154,0
2014-12-15,8.9044,8.9256,8.8306,8.8884,72981,0
2014-12-16,8.836,8.8884,8.7551,8.836,194115,0
2014-12-17,8.8582,8.9044,8.8083,8.9044,156164,0
2014-12-18,8.9256,8.9474,8.8744,8.9334,122088,0
2014-12-19,8.9125,8.9852,8.8884,8.9561,54466,0
2014-12-22,8.9634,8.9634,8.8744,8.9474,101996,0
2014-12-23,8.9711,9.0001,8.8809,8.9634,60982,0
2014-12-24,8.9946,9.0382,8.9044,9.0097,35175,0
2014-12-26,8.9946,9.0999,8.9946,9.0599,43081,0
2014-12-29,9.0771,9.0771,8.9644,9.0296,85511,0
2014-12-30,9.0097,9.0458,8.9334,8.9721,88355,0
2014-12-31,8.9474,8.9721,8.7974,8.8436,142586,0
2015-01-02,8.9044,8.9561,8.8436,8.9256,58259,0
2015-01-05,8.8874,8.9125,8.7909,8.8436,92784,0
2015-01-06,8.8138,8.8958,8.8138,8.8573,84885,0
2015-01-07,8.8958,8.9474,8.8958,8.9397,55565,0
2015-01-08,8.9862,9.0106,8.8725,8.9044,136895,0
2015-01-09,8.8958,8.9862,8.848,8.9397,119400,0
2015-01-12,8.9044,8.9862,8.8725,8.9862,59602,0
2015-01-13,9.0392,9.0392,8.8565,8.9474,134954,0
2015-01-14,8.9125,8.9185,8.7442,8.789,91848,0
2015-01-15,8.7807,8.8203,8.7504,8.7964,70980,0
2015-01-16,8.8203,8.8865,8.8203,8.848,61534,0
2015-01-20,8.8958,8.9334,8.8649,8.8958,46458,0
2015-01-21,8.8725,8.9256,8.8725,8.9044,48939,0
2015-01-22,8.9561,8.9561,8.8958,8.9185,27356,0
2015-01-23,8.9125,9.0306,8.9125,9.0306,73869,0
2015-01-26,9.0306,9.0306,8.9561,8.9956,67670,0
2015-01-27,9.002,9.0781,8.9334,9.0705,84320,0
2015-01-28,9.0609,9.1104,9.025,9.0781,59834,0
2015-01-29,9.0543,9.1162,8.9721,9.002,69805,0
2015-01-30,8.9397,8.9561,8.8801,8.9125,76190,0
2015-02-02,8.9334,8.9334,8.848,8.8725,102852,0
2015-02-03,8.9185,8.9185,8.8426,8.848,112801,0
2015-02-04,8.8056,8.8426,8.7366,8.8129,65253,0
2015-02-05,8.848,8.8565,8.7807,8.789,98545,0
2015-02-06,8.789,8.8351,8.7504,8.7807,76818,0
2015-02-09,8.7964,8.9185,8.789,8.8649,86616,0
2015-02-10,8.8958,8.9342,8.8276,8.848,81965,0
2015-02-11,8.8649,8.8725,8.7954,8.8565,58974,0
2015-02-12,8.8276,8.8865,8.8276,8.8565,58961,0
2015-02-13,8.8801,8.9256,8.8725,8.9044,57110,0
2015-02-17,8.8801,8.9256,8.848,8.8565,52681,0
2015-02-18,8.8801,8.8801,8.848,8.8565,67325,0
2015-02-19,8.8426,8.9125,8.8426,8.8565,37460,0
2015-02-20,8.8801,8.9044,8.8725,8.8801,52491,0
2015-02-23,8.9044,8.9729,8.8958,8.9482,66018,0
2015-02-24,8.9125,8.9342,8.8801,8.9125,116886,0
2015-02-25,8.9342,8.9482,8.8865,8.9256,40397,0
2015-02-26,8.9185,8.9571,8.9125,8.9571,28967,0
2015-02-27,8.9407,9.003,8.9407,9.003,92451,0
2015-03-02,9.003,9.0325,8.9786,9.025,64510,0
2015-03-03,9.0325,9.0722,9.025,9.025,93425,0
2015-03-04,8.9729,9.1248,8.9729,9.0942,98789,0
2015-03-05,9.0552,9.0942,9.025,9.041,54436,0
2015-03-06,9.041,9.041,8.9786,9.003,54436,0
2015-03-09,9.025,9.0325,9.0116,9.025,51719,0
2015-03-10,9.041,9.041,8.9956,8.9956,96630,0
2015-03-11,8.9869,9.003,8.8639,8.8856,153223,0
2015-03-12,8.8792,8.9721,8.8792,8.9561,41941,0
2015-03-13,8.9721,8.9721,8.9397,8.9474,32073,0
2015-03-16,8.9034,8.9185,8.8856,8.895,72848,0
2015-03-17,8.8639,8.9117,8.8639,8.8856,54535,0
2015-03-18,8.8703,8.8703,8.779,8.7863,98429,0
2015-03-19,8.7623,8.8471,8.7623,8.8185,56358,0
2015-03-20,8.8185,8.8332,8.7863,8.8332,60255,0
2015-03-23,8.7936,8.8332,8.7936,8.826,39997,0
2015-03-24,8.8027,8.826,8.7936,8.8111,66485,0
2015-03-25,8.7863,8.8185,8.779,8.8027,73499,0
2015-03-26,8.895,8.895,8.779,8.8111,55838,0
2015-03-27,8.7863,8.8332,8.779,8.8332,66227,0
2015-03-30,8.8027,8.8332,8.7936,8.8027,84533,0
2015-03-31,8.8027,8.8185,8.756,8.779,102907,0
2015-04-01,8.7707,8.826,8.7623,8.8185,57651,0
2015-04-02,8.779,8.8332,8.7623,8.8111,112322,0
2015-04-06,8.826,8.9117,8.8185,8.8703,138161,0
2015-04-07,8.9117,8.9117,8.8792,8.9117,81902,0
2015-04-08,8.9117,8.9334,8.8792,8.9256,88040,0
2015-04-09,8.9185,8.9474,8.8856,8.9185,83768,0
2015-04-10,8.9256,8.9644,8.9117,8.9256,65840,0
2015-04-13,8.895,8.9397,8.8856,8.9256,61074,0
2015-04-14,8.9117,8.9334,8.863,8.9117,72670,0
2015-04-15,8.9256,8.9256,8.863,8.8792,64278,0
2015-04-16,8.863,8.895,8.8471,8.8546,100891,0
2015-04-17,8.8471,8.863,8.825,8.8407,84653,0
2015-04-20,8.8332,8.863,8.8176,8.8332,87515,0
2015-04-21,8.825,8.8792,8.825,8.863,71111,0
2015-04-22,8.8546,8.8792,8.8471,8.8694,72706,0
2015-04-23,8.8694,8.8694,8.8332,8.8471,52955,0
2015-04-24,8.8471,8.863,8.8407,8.8546,73797,0
2015-04-27,8.863,8.8792,8.8546,8.8694,72538,0
2015-04-28,8.8694,8.895,8.8546,8.863,59267,0
2015-04-29,8.8471,8.9256,8.8407,8.8546,109130,0
2015-04-30,8.8471,8.895,8.8471,8.8792,52183,0
2015-05-01,8.9034,8.9117,8.8694,8.9117,85809,0
2015-05-04,8.895,8.9474,8.895,8.9397,113512,0
2015-05-05,8.9397,8.9474,8.8792,8.895,36075,0
2015-05-06,8.8792,8.9185,8.825,8.8332,74818,0
2015-05-07,8.825,8.8546,8.7771,8.8407,151730,0
2015-05-08,8.8407,8.8546,8.8017,8.8176,166812,0
2015-05-11,8.7855,8.8111,8.6905,8.7605,233535,0
2015-05-12,8.7151,8.7771,8.7068,8.7688,151389,0
2015-05-13,8.7458,8.7688,8.6994,8.7532,188669,0
2015-05-14,8.7532,8.7855,8.7322,8.7605,162336,0
2015-05-15,8.7458,8.7855,8.7322,8.7771,161899,0
2015-05-18,8.7855,8.7855,8.7151,8.7532,195038,0
2015-05-19,8.6994,8.7458,8.6994,8.7395,261401,0
2015-05-20,8.7068,8.7322,8.6832,8.7237,217812,0
2015-05-21,8.7068,8.7532,8.6905,8.7532,174100,0
2015-05-22,8.7237,8.7936,8.7237,8.7688,48446,0
2015-05-26,8.7395,8.7605,8.7068,8.7605,95564,0
2015-05-27,8.7605,8.8017,8.7322,8.7936,155818,0
2015-05-28,8.7605,8.7771,8.7395,8.7605,96528,0
2015-05-29,8.7605,8.8176,8.7458,8.8176,83472,0
2015-06-01,8.8332,8.8332,8.7771,8.8176,77827,0
2015-06-02,8.8111,8.8792,8.7771,8.8407,126492,0
2015-06-03,8.8332,8.8407,8.7936,8.8017,74008,0
2015-06-04,8.7771,8.7855,8.7237,8.7458,97532,0
2015-06-05,8.7395,8.7771,8.6832,8.7458,135619,0
2015-06-08,8.7151,8.7771,8.6905,8.7237,95610,0
2015-06-09,8.7068,8.7395,8.6288,8.6522,112517,0
2015-06-10,8.6522,8.6905,8.5585,8.6371,116903,0
2015-06-11,8.6371,8.6371,8.5427,8.5965,162773,0
2015-06-12,8.5871,8.6044,8.5427,8.5871,93064,0
2015-06-15,8.4564,8.5791,8.4394,8.5737,155577,0
2015-06-16,8.5427,8.646,8.5427,8.5737,99153,0
2015-06-17,8.5335,8.5585,8.4776,8.5427,148732,0
2015-06-18,8.5012,8.5649,8.5012,8.5427,127296,0
2015-06-19,8.5012,8.5649,8.5012,8.5649,98010,0
2015-06-22,8.5649,8.6371,8.5335,8.5871,119058,0
2015-06-23,8.5965,8.6044,8.5585,8.6044,58003,0
2015-06-24,8.5737,8.6371,8.5737,8.6044,92685,0
2015-06-25,8.5871,8.6125,8.5335,8.5515,213772,0
2015-06-26,8.5427,8.5427,8.3912,8.4704,259166,0
2015-06-29,8.3448,8.3683,8.1076,8.3683,235076,0
2015-06-30,8.3763,8.5649,8.3683,8.5649,230425,0
2015-07-01,8.5585,8.5791,8.5012,8.5737,113100,0
2015-07-02,8.5335,8.6832,8.5085,8.6044,173578,0
2015-07-06,8.5085,8.6044,8.5085,8.5791,103716,0
2015-07-07,8.5791,8.5965,8.5253,8.5791,93446,0
2015-07-08,8.4855,8.5335,8.4776,8.5253,56678,0
2015-07-09,8.5427,8.5737,8.5012,8.5012,52435,0
2015-07-10,8.5012,8.5515,8.5012,8.5515,48410,0
2015-07-13,8.5515,8.58,8.5427,8.5427,108509,0
2015-07-14,8.5175,8.5585,8.5012,8.5085,132070,0
2015-07-15,8.4935,8.5253,8.4776,8.5175,101604,0
2015-07-16,8.5012,8.5335,8.5012,8.5253,83489,0
2015-07-17,8.5085,8.5175,8.4384,8.4855,103731,0
2015-07-20,8.4464,8.4623,8.3903,8.4219,110399,0
2015-07-21,8.3821,8.4704,8.3821,8.4704,52809,0
2015-07-22,8.4219,8.4855,8.3745,8.4139,75189,0
2015-07-23,8.4384,8.4623,8.3745,8.3745,92918,0
2015-07-24,8.3586,8.3586,8.3029,8.3109,50421,0
2015-07-27,8.2871,8.2871,8.2148,8.2467,92541,0
2015-07-28,8.2148,8.2712,8.1918,8.264,149879,0
2015-07-29,8.1997,8.2712,8.1918,8.264,82103,0
2015-07-30,8.2235,8.264,8.1997,8.2467,131395,0
2015-07-31,8.2235,8.2788,8.2079,8.264,101344,0
2015-08-03,8.2712,8.2712,8.2323,8.239,106082,0
2015-08-04,8.2148,8.2555,8.2079,8.2555,64879,0
2015-08-05,8.2555,8.2555,8.2235,8.2323,96693,0
2015-08-06,8.2323,8.239,8.1516,8.1997,104416,0
2015-08-07,8.1593,8.1832,8.1279,8.1364,119829,0
2015-08-10,8.1593,8.1756,8.1279,8.1679,118696,0
2015-08-11,8.0869,8.1448,8.071,8.1364,107807,0
2015-08-12,8.0634,8.1279,7.9514,8.0795,161276,0
2015-08-13,8.0153,8.1364,8.0069,8.0947,152804,0
2015-08-14,8.0634,8.1279,8.048,8.1202,158786,0
2015-08-17,8.1202,8.1279,8.0399,8.0795,157041,0
2015-08-18,8.0795,8.0947,8.032,8.0564,113918,0
2015-08-19,8.0399,8.071,7.9677,8.0237,122019,0
2015-08-20,7.9677,8.0869,7.9677,7.9985,254133,0
2015-08-21,8.0069,8.0069,7.9024,7.9437,146698,0
2015-08-24,7.5981,7.8554,7.253,7.7507,381920,0
2015-08-25,7.7981,7.9189,7.7672,7.8225,230578,0
2015-08-26,7.9437,7.9514,7.8387,7.9514,189574,0
2015-08-27,7.9272,8.0634,7.9272,8.032,149687,0
2015-08-28,7.9829,8.0795,7.9829,8.0795,130619,0
2015-08-31,8.0153,8.0634,7.9985,8.0564,127001,0
2015-09-01,7.9829,8.1448,7.9829,8.0869,295881,0
2015-09-02,8.0399,8.0947,7.9901,8.0795,129622,0
2015-09-03,8.071,8.0795,8.0634,8.0634,78150,0
2015-09-04,7.9901,8.1832,7.9901,8.0795,80764,0
2015-09-08,8.0869,8.1202,8.0634,8.1032,109055,0
2015-09-09,8.1032,8.1032,8.0634,8.071,151442,0
2015-09-10,8.071,8.1448,8.071,8.1032,75259,0
2015-09-11,8.047,8.0795,8.0389,8.0634,80662,0
2015-09-14,8.1032,8.1032,8.0061,8.0227,62379,0
2015-09-15,8.047,8.047,7.9822,7.9977,103638,0
2015-09-16,7.9977,8.0227,7.9172,8.0061,188499,0
2015-09-17,7.9891,8.1448,7.942,8.1279,83079,0
2015-09-18,8.0869,8.2666,8.0869,8.2407,112903,0
2015-09-21,8.258,8.2666,8.0947,8.1202,88077,0
2015-09-22,8.0869,8.1202,8.0869,8.1032,59169,0
2015-09-23,8.1032,8.1119,7.9977,8.0061,31624,0
2015-09-24,7.9579,7.9822,7.9008,7.9822,145358,0
2015-09-25,7.9509,8.047,7.9509,7.9977,140696,0
2015-09-28,7.9663,7.9977,7.8203,7.8693,244859,0
2015-09-29,7.9172,7.9172,7.7883,7.8203,90422,0
2015-09-30,7.8926,7.9008,7.8203,7.8366,141928,0
2015-10-01,7.8366,7.8366,7.7313,7.8039,106973,0
2015-10-02,7.6826,7.8693,7.6584,7.8527,280524,0
2015-10-05,7.8527,7.9339,7.8366,7.9255,119695,0
2015-10-06,7.8849,7.9739,7.8849,7.9255,106851,0
2015-10-07,7.9579,8.032,7.9579,8.0237,145277,0
2015-10-08,7.9748,8.0804,7.9748,8.0651,82489,0
2015-10-09,8.0237,8.1628,8.0237,8.138,171589,0
2015-10-12,8.1049,8.1551,8.1049,8.1465,40323,0
2015-10-13,8.1218,8.1628,8.0804,8.1551,159595,0
2015-10-14,8.1465,8.1551,8.0804,8.0887,74655,0
2015-10-15,8.0887,8.138,8.048,8.1295,64867,0
2015-10-16,8.138,8.1628,8.1295,8.1465,80899,0
2015-10-19,8.1551,8.2364,8.1551,8.2029,88704,0
2015-10-20,8.1868,8.2442,8.1868,8.2191,45562,0
2015-10-21,8.2364,8.2442,8.1712,8.2191,88854,0
2015-10-22,8.2693,8.3518,8.2277,8.3258,137812,0
2015-10-23,8.3258,8.3745,8.3089,8.3666,53362,0
2015-10-26,8.3666,8.4159,8.3344,8.4159,61927,0
2015-10-27,8.3992,8.5138,8.3992,8.4492,68783,0
2015-10-28,8.4413,8.4714,8.3903,8.4322,94363,0
2015-10-29,8.4238,8.4413,8.4159,8.4322,62175,0
2015-10-30,8.4492,8.4652,8.4159,8.4571,38308,0
2015-11-02,8.4571,8.4571,8.4322,8.4571,85810,0
2015-11-03,8.4322,8.5477,8.4322,8.5228,145520,0
2015-11-04,8.5613,8.5782,8.5301,8.5613,65522,0
2015-11-05,8.5613,8.6125,8.5389,8.6125,120798,0
2015-11-06,8.6205,8.6205,8.4892,8.5059,89224,0
2015-11-09,8.5228,8.5228,8.4228,8.4571,61762,0
2015-11-10,8.4149,8.5228,8.3326,8.3894,43193,0
2015-11-11,8.3983,8.3983,8.2417,8.3241,95003,0
2015-11-12,8.2675,8.3578,8.2338,8.2501,70371,0
2015-11-13,8.2089,8.2501,8.1679,8.2251,78501,0
2015-11-16,8.2003,8.2417,8.1516,8.2166,77653,0
2015-11-17,8.2338,8.2832,8.2166,8.2501,45621,0
2015-11-18,8.259,8.3161,8.259,8.2985,76075,0
2015-11-19,8.2832,8.3069,8.1765,8.2832,81172,0
2015-11-20,8.2985,8.2985,8.259,8.2832,46109,0
2015-11-23,8.2908,8.2985,8.2417,8.259,50475,0
2015-11-24,8.1765,8.2675,8.1765,8.2501,82144,0
2015-11-25,8.2417,8.2675,8.1842,8.2501,49383,0
2015-11-27,8.2675,8.2675,8.2251,8.2501,24025,0
2015-11-30,8.2251,8.259,8.2166,8.259,73769,0
2015-12-01,8.259,8.2908,8.2501,8.2751,98856,0
2015-12-02,8.259,8.3069,8.2501,8.2751,113128,0
2015-12-03,8.2501,8.2908,8.2089,8.2501,95919,0
2015-12-04,8.2417,8.2675,8.2089,8.259,57998,0
2015-12-07,8.259,8.2675,8.1679,8.2089,135530,0
2015-12-08,8.1593,8.1926,8.1014,8.1516,173298,0
2015-12-09,8.1261,8.1765,8.044,8.0768,158458,0
2015-12-10,8.0856,8.1261,8.0361,8.1261,61031,0
2015-12-11,8.0607,8.1101,7.8956,8.0195,238175,0
2015-12-14,7.9374,7.9531,7.805,7.9127,312447,0
2015-12-15,7.904,8.0028,7.8874,7.9941,140623,0
2015-12-16,8.0195,8.0856,7.9616,8.0768,187216,0
2015-12-17,8.1014,8.1185,8.0524,8.0856,100580,0
2015-12-18,8.0856,8.143,8.0195,8.0856,99248,0
2015-12-21,8.1185,8.143,8.0524,8.1014,68916,0
2015-12-22,8.1014,8.1261,8.0768,8.1014,81778,0
2015-12-23,8.143,8.2166,8.1101,8.1842,103981,0
2015-12-24,8.1765,8.1765,8.1593,8.1679,25946,0
2015-12-28,8.1765,8.2166,8.0524,8.1261,117676,0
2015-12-29,8.1185,8.143,7.978,8.0932,160881,0
2015-12-30,8.1101,8.1101,8.0856,8.1101,89543,0
2015-12-31,8.0856,8.0856,7.9289,8.0279,229322,0
2016-01-04,7.9861,8.0195,7.8793,8.0195,104581,0
2016-01-05,7.9941,8.1014,7.9822,8.0768,105249,0
2016-01-06,8.0279,8.0768,7.9941,8.0028,73123,0
2016-01-07,7.9127,7.9941,7.8793,7.8793,62039,0
2016-01-08,7.904,7.9127,7.8379,7.8545,49205,0
2016-01-11,7.8793,7.8793,7.8135,7.8208,58951,0
2016-01-12,7.8549,7.8714,7.7384,7.8134,108013,0
2016-01-13,7.8549,7.8549,7.5137,7.6386,186907,0
2016-01-14,7.6302,7.6966,7.4639,7.6386,178747,0
2016-01-15,7.4552,7.5802,7.4552,7.5636,141742,0
2016-01-19,7.6218,7.6218,7.4552,7.4803,69345,0
2016-01-20,7.4057,7.4057,7.2556,7.364,158414,0
2016-01-21,7.3558,7.5054,7.3558,7.5054,176945,0
2016-01-22,7.5886,7.5969,7.5137,7.5886,61650,0
2016-01-25,7.547,7.555,7.4888,7.5136,70803,0
2016-01-26,7.555,7.6302,7.5302,7.6302,75967,0
2016-01-27,7.6302,7.6468,7.5802,7.5969,93333,0
2016-01-28,7.6551,7.6885,7.6137,7.6635,173146,0
2016-01-29,7.7051,7.7708,7.6716,7.7299,48482,0
2016-02-01,7.7548,7.9383,7.729,7.8214,419407,0
2016-02-02,7.8214,7.8299,7.7051,7.8134,90413,0
2016-02-03,7.7965,7.838,7.7274,7.7801,57323,0
2016-02-04,7.7801,7.8134,7.7384,7.7716,20805,0
2016-02-05,7.7801,7.7801,7.6716,7.6716,127422,0
2016-02-08,7.6053,7.6551,7.5636,7.6053,159924,0
2016-02-09,7.6053,7.6724,7.5464,7.6053,60910,0
2016-02-10,7.6641,7.6641,7.5463,7.5717,55822,0
2016-02-11,7.4791,7.5463,7.3362,7.4288,188684,0
2016-02-12,7.412,7.496,7.3784,7.4791,65457,0
2016-02-16,7.496,7.5454,7.4204,7.4878,77915,0
2016-02-17,7.5042,7.5212,7.4583,7.5042,71794,0
2016-02-18,7.4539,7.513,7.4539,7.513,62439,0
2016-02-19,7.513,7.5211,7.4624,7.5169,37647,0
2016-02-22,7.58,7.58,7.513,7.5717,66321,0
2016-02-23,7.58,7.58,7.513,7.5381,38581,0
2016-02-24,7.513,7.5717,7.4878,7.5546,90941,0
2016-02-25,7.5884,7.6473,7.5464,7.6138,37934,0
2016-02-26,7.6219,7.6389,7.5632,7.6389,39574,0
2016-02-29,7.6389,7.6893,7.6138,7.6893,42598,0
2016-03-01,7.6977,7.7396,7.6389,7.7396,68890,0
2016-03-02,7.7565,7.7565,7.6977,7.7481,53996,0
2016-03-03,7.7647,7.8994,7.7481,7.8154,105970,0
2016-03-04,7.7902,7.8827,7.7808,7.8658,81946,0
2016-03-07,7.8658,7.9245,7.8658,7.8911,96424,0
2016-03-08,7.8994,7.9076,7.874,7.874,54188,0
2016-03-09,7.9164,7.9238,7.8486,7.8657,70458,0
2016-03-10,7.8912,7.9418,7.8572,7.8657,26707,0
2016-03-11,7.8828,7.9929,7.874,7.9761,113011,0
2016-03-14,7.9845,7.9935,7.9418,7.9418,47176,0
2016-03-15,7.8997,8.0098,7.8997,8.0014,91225,0
2016-03-16,8.0098,8.0524,7.925,8.0098,69722,0
2016-03-17,8.0014,8.1032,7.9929,8.0439,34631,0
2016-03-18,8.0524,8.1799,7.9929,8.1456,87902,0
2016-03-21,8.1287,8.1541,8.0863,8.1119,40997,0
2016-03-22,8.1202,8.1712,8.0777,8.1371,40446,0
2016-03-23,8.1541,8.1712,8.115,8.1202,43649,0
2016-03-24,8.1032,8.1286,8.0439,8.0777,65647,0
2016-03-28,8.0777,8.0931,8.0352,8.0439,48788,0
2016-03-29,8.0777,8.0777,8.0185,8.0608,70101,0
2016-03-30,8.0693,8.1119,8.0014,8.0863,97319,0
2016-03-31,8.0777,8.1119,8.0269,8.1119,112039,0
2016-04-01,8.1032,8.1202,8.0524,8.0947,101472,0
2016-04-04,8.0947,8.1287,8.0351,8.1119,150698,0
2016-04-05,8.0863,8.1032,8.0608,8.0863,75287,0
2016-04-06,8.0777,8.1799,8.0777,8.1541,55067,0
2016-04-07,8.0857,8.1285,8.0599,8.0769,117035,0
2016-04-08,8.1285,8.1883,7.9827,8.1114,132623,0
2016-04-11,8.1456,8.1711,8.0974,8.1285,47115,0
2016-04-12,8.1541,8.2057,8.1371,8.1799,42917,0
2016-04-13,8.2057,8.2485,8.1883,8.1971,62833,0
2016-04-14,8.2314,8.2314,8.2057,8.2226,55206,0
2016-04-15,8.2226,8.2398,8.1884,8.2057,63881,0
2016-04-18,8.2057,8.2658,8.2057,8.2572,132308,0
2016-04-19,8.2744,8.3518,8.2744,8.343,112928,0
2016-04-20,8.3518,8.3937,8.2485,8.3763,112147,0
2016-04-21,8.4114,8.4368,8.3518,8.4202,126169,0
2016-04-22,8.4368,8.5138,8.4368,8.4882,99976,0
2016-04-25,8.4882,8.4882,8.4623,8.4882,76065,0
2016-04-26,8.5059,8.5398,8.4882,8.5059,109993,0
2016-04-27,8.5138,8.5319,8.4546,8.5228,160925,0
2016-04-28,8.4794,8.5649,8.4739,8.531,70116,0
2016-04-29,8.5568,8.5819,8.531,8.5568,78376,0
2016-05-02,8.6171,8.6421,8.5649,8.6252,255115,0
2016-05-03,8.6421,8.6677,8.5737,8.5997,112801,0
2016-05-04,8.5908,8.6252,8.5649,8.5819,87428,0
2016-05-05,8.5819,8.6252,8.5649,8.5737,139609,0
2016-05-06,8.5908,8.5997,8.5649,8.5737,160425,0
2016-05-09,8.5997,8.5997,8.4882,8.5138,167971,0
2016-05-10,8.5746,8.5746,8.5138,8.5487,140911,0
2016-05-11,8.5228,8.5746,8.4536,8.5059,121856,0
2016-05-12,8.5138,8.5228,8.4662,8.4882,231833,0
2016-05-13,8.5228,8.5658,8.4812,8.5568,80305,0
2016-05-16,8.5487,8.6262,8.5398,8.5568,135659,0
2016-05-17,8.5918,8.6262,8.5059,8.5658,201141,0
2016-05-18,8.5746,8.6098,8.5487,8.5918,97642,0
2016-05-19,8.5228,8.5398,8.3412,8.4017,259553,0
2016-05-20,8.4104,8.5166,8.3736,8.5138,57849,0
2016-05-23,8.531,8.6262,8.5262,8.5568,107242,0
2016-05-24,8.5746,8.6431,8.5658,8.6431,88775,0
2016-05-25,8.6342,8.6342,8.6262,8.6342,55722,0
2016-05-26,8.6342,8.6696,8.6262,8.6522,58486,0
2016-05-27,8.6522,8.7642,8.6504,8.7294,172237,0
2016-05-31,8.6959,8.8332,8.6959,8.7919,178234,0
2016-06-01,8.7919,8.7999,8.6867,8.7733,124591,0
2016-06-02,8.7642,8.7999,8.7294,8.7467,157912,0
2016-06-03,8.7733,8.8093,8.7376,8.7733,126855,0
2016-06-06,8.7733,8.7999,8.6786,8.7214,375357,0
2016-06-07,8.7733,8.7999,8.7131,8.7551,84513,0
2016-06-08,8.7551,8.8093,8.7214,8.7999,155740,0
2016-06-09,8.8157,8.8416,8.7855,8.8093,62050,0
2016-06-10,8.7919,8.8046,8.7205,8.7827,111308,0
2016-06-13,8.7458,8.7733,8.7123,8.7366,103938,0
2016-06-14,8.7042,8.7999,8.6504,8.7205,157165,0
2016-06-15,8.7205,8.9135,8.7205,8.8416,206473,0
2016-06-16,8.7642,8.8332,8.7504,8.7827,77368,0
2016-06-17,8.7733,8.851,8.7733,8.7999,68878,0
2016-06-20,8.825,8.8865,8.825,8.8782,62627,0
2016-06-21,8.8782,8.9466,8.851,8.9135,85911,0
2016-06-22,8.9135,8.9266,8.8685,8.8958,31673,0
2016-06-23,8.9203,9.0429,8.9044,9.0183,94588,0
2016-06-24,8.7458,9.024,8.7458,8.8865,133614,0
2016-06-27,8.8157,8.851,8.6859,8.825,95274,0
2016-06-28,8.825,8.8865,8.7945,8.8685,125873,0
2016-06-29,8.8685,8.9203,8.8601,8.8601,122259,0
2016-06-30,8.8782,9.0001,8.8782,8.9561,123547,0
2016-07-01,8.9286,9.0599,8.9286,8.9737,109746,0
2016-07-05,8.9466,9.0087,8.9427,8.9918,76305,0
2016-07-06,8.9918,9.0961,8.9918,9.0791,53027,0
2016-07-07,9.1133,9.2114,9.0695,9.1564,97636,0
2016-07-08,9.1757,9.3776,9.1133,9.3077,164639,0
2016-07-11,9.2988,9.3252,9.1929,9.2189,77724,0
2016-07-12,9.2189,9.3409,9.2027,9.2622,82158,0
2016-07-13,9.2437,9.2437,9.0695,9.0791,85918,0
2016-07-14,9.1757,9.2262,9.0695,9.0695,127913,0
2016-07-15,9.0695,9.1487,8.9815,9.0173,92560,0
2016-07-18,9.0429,9.1296,8.9908,9.1057,104294,0
2016-07-19,9.0695,9.1086,9.0173,9.0875,74769,0
2016-07-20,9.0429,9.1296,9.0078,9.0875,95340,0
2016-07-21,9.0791,9.1228,9.0791,9.0875,72358,0
2016-07-22,9.0791,9.1391,9.0791,9.1057,31970,0
2016-07-25,9.1057,9.2189,9.0791,9.1391,73643,0
2016-07-26,9.0695,9.1929,9.0695,9.1929,107075,0
2016-07-27,9.1564,9.1929,9.1477,9.1844,59900,0
2016-07-28,9.1487,9.1757,8.9815,9.1757,79398,0
2016-07-29,9.1391,9.2189,9.1228,9.2189,77436,0
2016-08-01,9.2189,9.2272,9.0515,9.166,96374,0
2016-08-02,9.0599,9.1564,9.0173,9.0961,220109,0
2016-08-03,9.0695,9.1133,9.0429,9.1133,51754,0
2016-08-04,9.0875,9.2027,9.0875,9.1516,102203,0
2016-08-05,9.1296,9.2988,9.1296,9.2806,125868,0
2016-08-08,9.2437,9.2904,9.2189,9.2806,93081,0
2016-08-09,9.2262,9.3175,9.2181,9.2534,100897,0
2016-08-10,9.234,9.3331,9.234,9.2534,51398,0
2016-08-11,9.2718,9.3331,9.234,9.2904,56836,0
2016-08-12,9.2534,9.3252,9.2534,9.2988,45334,0
2016-08-15,9.2718,9.3963,9.2718,9.3595,62180,0
2016-08-16,9.3785,9.3795,9.3595,9.3687,56443,0
2016-08-17,9.3595,9.3785,9.2988,9.3526,66914,0
2016-08-18,9.3175,9.3687,9.3175,9.3687,36418,0
2016-08-19,9.3331,9.3963,9.3331,9.3785,78351,0
2016-08-22,9.3409,9.3595,9.3175,9.3595,34671,0
2016-08-23,9.3785,9.4052,9.3785,9.4052,24296,0
2016-08-24,9.3963,9.4052,9.3448,9.3874,48376,0
2016-08-25,9.3963,9.4229,9.3595,9.4052,85318,0
2016-08-26,9.4665,9.4844,9.413,9.413,113023,0
2016-08-29,9.4229,9.512,9.416,9.4844,101685,0
2016-08-30,9.537,9.592,9.4318,9.573,115737,0
2016-08-31,9.573,9.573,9.4576,9.521,88171,0
2016-09-01,9.521,9.521,9.4576,9.4665,66303,0
2016-09-02,9.4665,9.4665,9.413,9.4387,151550,0
2016-09-06,9.4755,9.545,9.4487,9.521,89763,0
2016-09-07,9.529,9.61,9.525,9.592,167693,0
2016-09-08,9.545,9.637,9.545,9.619,124477,0
2016-09-09,9.537,9.61,9.2311,9.3399,234714,0
2016-09-12,9.3047,9.4755,9.3047,9.4477,139297,0
2016-09-13,9.3854,9.4566,9.0722,9.2311,260426,0
2016-09-14,9.1795,9.3399,9.1795,9.3145,106165,0
2016-09-15,9.269,9.412,9.269,9.3399,46707,0
2016-09-16,9.3575,9.413,9.2592,9.3234,59899,0
2016-09-19,9.3047,9.3667,9.3047,9.3399,79904,0
2016-09-20,9.3488,9.4209,9.3488,9.3854,102261,0
2016-09-21,9.3943,9.4308,9.3575,9.412,168276,0
2016-09-22,9.4665,9.4923,9.4308,9.4745,102481,0
2016-09-23,9.4477,9.4923,9.4032,9.4566,78137,0
2016-09-26,9.4308,9.4884,9.4209,9.4209,76684,0
2016-09-27,9.4209,9.502,9.4209,9.4923,77616,0
2016-09-28,9.52,9.528,9.4209,9.52,76492,0
2016-09-29,9.4923,9.4933,9.4477,9.4745,75587,0
2016-09-30,9.52,9.564,9.4923,9.564,86943,0
2016-10-03,9.573,9.573,9.502,9.554,62916,0
2016-10-04,9.512,9.545,9.4665,9.4665,200357,0
2016-10-05,9.512,9.512,9.4308,9.4308,108258,0
2016-10-06,9.4477,9.4477,9.3575,9.4308,74611,0
2016-10-07,9.412,9.4477,9.3943,9.4032,104754,0
2016-10-10,9.4209,9.4745,9.3766,9.416,80065,0
2016-10-11,9.4477,9.4844,9.4032,9.4566,51799,0
2016-10-12,9.4209,9.4874,9.3943,9.4308,67027,0
2016-10-13,9.4032,9.4477,9.3478,9.3854,118890,0
2016-10-14,9.3943,9.4477,9.3943,9.4367,51923,0
2016-10-17,9.4308,9.4616,9.3389,9.3389,55549,0
2016-10-18,9.3854,9.3854,9.2787,9.3224,160063,0
2016-10-19,9.3389,9.4755,9.3389,9.4665,47452,0
2016-10-20,9.4665,9.538,9.4477,9.4854,53615,0
2016-10-21,9.503,9.564,9.4338,9.555,67027,0
2016-10-24,9.521,9.564,9.513,9.538,45057,0
2016-10-25,9.538,9.602,9.521,9.593,56180,0
2016-10-26,9.564,9.593,9.538,9.593,50091,0
2016-10-27,9.593,9.602,9.529,9.529,55330,0
2016-10-28,9.538,9.564,9.4387,9.538,76696,0
2016-10-31,9.564,9.584,9.4933,9.584,83560,0
2016-11-01,9.584,9.584,9.4983,9.521,96562,0
2016-11-02,9.513,9.513,9.2142,9.3389,186253,0
2016-11-03,9.3478,9.412,9.3038,9.3321,73980,0
2016-11-04,9.3321,9.3815,9.2583,9.3135,69580,0
2016-11-07,9.3389,9.4032,9.3331,9.3943,113129,0
2016-11-08,9.3943,9.4665,9.3667,9.3854,85636,0
2016-11-09,9.267,9.4328,9.2447,9.295,110750,0
2016-11-10,9.3125,9.3766,9.121,9.2123,165903,0
2016-11-11,9.1766,9.2209,9.1114,9.2123,71834,0
2016-11-14,9.1487,9.1487,8.8847,9.0846,223942,0
2016-11-15,9.0846,9.2573,9.0676,9.2282,116605,0
2016-11-16,9.1669,9.2282,9.1391,9.2209,141140,0
2016-11-17,9.2036,9.234,9.1853,9.2209,69759,0
2016-11-18,9.267,9.267,9.1574,9.2123,65919,0
2016-11-21,9.2036,9.2768,9.2036,9.2476,95647,0
2016-11-22,9.2768,9.2854,9.238,9.2854,95417,0
2016-11-23,9.267,9.3214,9.238,9.295,63582,0
2016-11-25,9.267,9.3667,9.267,9.3488,79472,0
2016-11-28,9.3667,9.3766,9.237,9.3311,124772,0
2016-11-29,9.2854,9.3302,9.2612,9.3214,48305,0
2016-11-30,9.3028,9.3311,9.268,9.3028,106659,0
2016-12-01,9.267,9.3077,9.1853,9.2209,134558,0
2016-12-02,9.2123,9.269,9.2036,9.269,81784,0
2016-12-05,9.2476,9.3214,9.238,9.3028,74066,0
2016-12-06,9.2768,9.3389,9.2768,9.3389,77266,0
2016-12-07,9.3478,9.4012,9.3478,9.3854,87540,0
2016-12-08,9.3854,9.3854,9.294,9.3566,103675,0
2016-12-09,9.3566,9.4209,9.3566,9.4209,227994,0
2016-12-12,9.3667,9.4586,9.3667,9.4308,121450,0
2016-12-13,9.4397,9.4586,9.3766,9.4497,225357,0
2016-12-14,9.4497,9.4497,9.3204,9.412,44790,0
2016-12-15,9.3854,9.4298,9.3667,9.3667,56564,0
2016-12-16,9.3667,9.4675,9.3667,9.4209,69980,0
2016-12-19,9.4209,9.531,9.3943,9.4774,90448,0
2016-12-20,9.54,9.54,9.4675,9.523,79707,0
2016-12-21,9.505,9.531,9.4864,9.515,101079,0
2016-12-22,9.54,9.597,9.53,9.588,131227,0
2016-12-23,9.625,9.643,9.597,9.625,55953,0
2016-12-27,9.668,9.687,9.559,9.615,90189,0
2016-12-28,9.659,9.659,9.568,9.615,120995,0
2016-12-29,9.615,9.659,9.559,9.615,107275,0
2016-12-30,9.597,9.707,9.549,9.707,81681,0
2017-01-03,9.743,9.743,9.697,9.717,128052,0
2017-01-04,9.726,9.743,9.677,9.717,124384,0
2017-01-05,9.707,9.726,9.677,9.707,107426,0
2017-01-06,9.717,9.743,9.659,9.743,146658,0
2017-01-09,9.735,9.771,9.717,9.735,96799,0
2017-01-10,9.753,9.816,9.753,9.788,139450,0
2017-01-11,9.845,9.883,9.779,9.816,76747,0
2017-01-12,9.826,9.887,9.826,9.855,79069,0
2017-01-13,9.845,9.889,9.845,9.865,103733,0
2017-01-17,9.816,9.936,9.806,9.922,142197,0
2017-01-18,9.936,9.956,9.926,9.926,71256,0
2017-01-19,9.917,9.917,9.891,9.891,104129,0
2017-01-20,9.9,9.926,9.806,9.873,175992,0
2017-01-23,9.9,10.003,9.883,9.956,143680,0
2017-01-24,9.985,10.003,9.936,9.966,133069,0
2017-01-25,10.003,10.02,9.966,9.995,64669,0
2017-01-26,9.995,10.115,9.975,9.995,171942,0
2017-01-27,10.02,10.057,9.985,9.985,168936,0
2017-01-30,10.003,10.003,9.946,9.966,123509,0
2017-01-31,10.003,10.115,9.975,10.066,63844,0
2017-02-01,10.095,10.115,10.003,10.095,118296,0
2017-02-02,10.057,10.115,9.995,10.048,297533,0
2017-02-03,10.048,10.095,10.011,10.048,167200,0
2017-02-06,10.076,10.149,10.048,10.105,216673,0
2017-02-07,10.14,10.234,10.095,10.225,206531,0
2017-02-08,10.187,10.243,10.168,10.187,184484,0
2017-02-09,10.234,10.329,10.216,10.3,349740,0
2017-02-10,10.3,10.309,10.243,10.28,96544,0
2017-02-13,10.309,10.309,10.168,10.234,142068,0
2017-02-14,10.216,10.234,10.149,10.168,121733,0
2017-02-15,10.168,10.187,10.085,10.123,152414,0
2017-02-16,10.14,10.146,10.019,10.094,186248,0
2017-02-17,10.104,10.206,10.019,10.187,154298,0
2017-02-21,10.206,10.3,10.178,10.234,129267,0
2017-02-22,10.234,10.3,10.221,10.262,109253,0
2017-02-23,10.3,10.346,10.253,10.309,73818,0
2017-02-24,10.309,10.364,10.262,10.309,113876,0
2017-02-27,10.346,10.374,10.309,10.329,57959,0
2017-02-28,10.374,10.411,10.348,10.364,104966,0
2017-03-01,10.411,10.431,10.379,10.393,90210,0
2017-03-02,10.401,10.495,10.374,10.374,182714,0
2017-03-03,10.384,10.433,10.29,10.346,160402,0
2017-03-06,10.346,10.401,10.346,10.374,121494,0
2017-03-07,10.355,10.421,10.355,10.393,145024,0
2017-03-08,10.393,10.411,10.253,10.29,181440,0
2017-03-09,10.234,10.271,10.045,10.063,226701,0
2017-03-10,10.149,10.186,10.093,10.186,102900,0
2017-03-13,10.195,10.243,10.186,10.195,83084,0
2017-03-14,10.177,10.215,10.122,10.13,83441,0
2017-03-15,10.167,10.37,10.102,10.318,90738,0
2017-03-16,10.309,10.422,10.262,10.394,168150,0
2017-03-17,10.432,10.432,10.346,10.432,85079,0
2017-03-20,10.402,10.459,10.389,10.459,113935,0
2017-03-21,10.45,10.487,10.29,10.3,137845,0
2017-03-22,10.3,10.432,10.29,10.432,81873,0
2017-03-23,10.432,10.459,10.375,10.412,89091,0
2017-03-24,10.432,10.478,10.337,10.441,54921,0
2017-03-27,10.422,10.459,10.337,10.385,123779,0
2017-03-28,10.412,10.507,10.402,10.507,97855,0
2017-03-29,10.525,10.544,10.497,10.544,83697,0
2017-03-30,10.564,10.564,10.468,10.487,117089,0
2017-03-31,10.487,10.534,10.422,10.507,80469,0
2017-04-03,10.497,10.565,10.487,10.564,88785,0
2017-04-04,10.573,10.677,10.564,10.609,115862,0
2017-04-05,10.676,10.715,10.599,10.647,120605,0
2017-04-06,10.666,10.696,10.609,10.629,99175,0
2017-04-07,10.657,10.657,10.365,10.639,78307,0
2017-04-10,10.639,10.696,10.616,10.657,108179,0
2017-04-11,10.657,10.752,10.639,10.742,94430,0
2017-04-12,10.752,10.752,10.686,10.696,41508,0
2017-04-13,10.723,10.819,10.696,10.732,119282,0
2017-04-17,10.723,10.78,10.696,10.705,88520,0
2017-04-18,10.723,10.723,10.639,10.696,78481,0
2017-04-19,10.705,10.772,10.676,10.715,44472,0
2017-04-20,10.723,10.799,10.706,10.762,88766,0
2017-04-21,10.799,10.809,10.732,10.762,96296,0
2017-04-24,10.762,10.78,10.726,10.742,91761,0
2017-04-25,10.78,10.819,10.772,10.79,96954,0
2017-04-26,10.799,10.839,10.78,10.78,109867,0
2017-04-27,10.79,10.829,10.79,10.809,191816,0
2017-04-28,10.839,10.942,10.804,10.942,129390,0
2017-05-01,10.962,10.998,10.927,10.98,135479,0
2017-05-02,10.98,11.065,10.98,11.018,119869,0
2017-05-03,11.065,11.131,11.056,11.113,118266,0
2017-05-04,11.104,11.173,10.952,11.15,229738,0
2017-05-05,11.15,11.237,11.046,11.15,172135,0
2017-05-08,11.15,11.218,11.095,11.208,147917,0
2017-05-09,11.189,11.218,11.11,11.16,123752,0
2017-05-10,11.112,11.124,11.064,11.094,110960,0
2017-05-11,11.103,11.103,10.991,11.006,93538,0
2017-05-12,11.026,11.14,10.996,11.094,124255,0
2017-05-15,11.179,11.179,11.055,11.084,70826,0
2017-05-16,11.121,11.14,11.074,11.13,59763,0
2017-05-17,11.14,11.15,10.948,11.016,120777,0
2017-05-18,10.978,11.055,10.902,11.026,96059,0
2017-05-19,11.064,11.13,11.064,11.094,45178,0
2017-05-22,11.112,11.169,11.112,11.169,39546,0
2017-05-23,11.198,11.323,11.177,11.255,70028,0
2017-05-24,11.303,11.303,11.208,11.274,173475,0
2017-05-25,11.332,11.342,11.274,11.284,72014,0
2017-05-26,11.284,11.342,11.227,11.274,114660,0
2017-05-30,11.303,11.323,11.237,11.264,53425,0
2017-05-31,11.274,11.276,11.208,11.264,57143,0
2017-06-01,11.323,11.371,11.274,11.361,86523,0
2017-06-02,11.38,11.38,11.293,11.323,71893,0
2017-06-05,11.38,11.38,11.313,11.351,95572,0
2017-06-06,11.351,11.351,11.264,11.274,78710,0
2017-06-07,11.255,11.332,11.237,11.284,114142,0
2017-06-08,11.332,11.332,11.255,11.293,68526,0
2017-06-09,11.303,11.362,11.246,11.275,56735,0
2017-06-12,11.264,11.372,11.264,11.332,59422,0
2017-06-13,11.332,11.446,11.327,11.399,71498,0
2017-06-14,11.438,11.438,11.227,11.227,185848,0
2017-06-15,11.227,11.342,11.207,11.342,121508,0
2017-06-16,11.293,11.362,11.274,11.341,55082,0
2017-06-19,11.428,11.428,11.323,11.399,71619,0
2017-06-20,11.39,11.39,11.313,11.381,78432,0
2017-06-21,11.372,11.448,11.303,11.332,109543,0
2017-06-22,11.342,11.448,11.284,11.362,76440,0
2017-06-23,11.372,11.428,11.332,11.418,50955,0
2017-06-26,11.457,11.487,11.402,11.487,105074,0
2017-06-27,11.515,11.515,11.342,11.39,83606,0
2017-06-28,11.477,11.486,11.4,11.477,105721,0
2017-06-29,11.467,11.467,11.372,11.399,76395,0
2017-06-30,11.381,11.497,11.372,11.381,70896,0
2017-07-03,11.409,11.499,11.399,11.487,59060,0
2017-07-05,11.524,11.544,11.438,11.438,75174,0
2017-07-06,11.39,11.477,11.39,11.448,65368,0
2017-07-07,11.487,11.529,11.462,11.487,62313,0
2017-07-10,11.515,11.583,11.513,11.583,107493,0
2017-07-11,11.622,11.65,11.553,11.612,99337,0
2017-07-12,11.632,11.719,11.573,11.679,137620,0
2017-07-13,11.689,11.692,11.612,11.642,65335,0
2017-07-14,11.679,11.795,11.632,11.719,91007,0
2017-07-17,11.709,11.709,11.553,11.602,101898,0
2017-07-18,11.612,11.768,11.602,11.748,109673,0
2017-07-19,11.786,11.815,11.757,11.778,55387,0
2017-07-20,11.825,11.894,11.786,11.845,76220,0
2017-07-21,11.825,11.904,11.815,11.864,103169,0
2017-07-24,11.904,11.941,11.854,11.864,89440,0
2017-07-25,11.874,11.981,11.874,11.941,136579,0
2017-07-26,11.981,11.981,11.894,11.894,118464,0
2017-07-27,11.971,11.971,11.914,11.941,89471,0
2017-07-28,11.971,11.99,11.904,11.914,99430,0
2017-07-31,11.961,11.961,11.786,11.825,163473,0
2017-08-01,11.835,11.884,11.768,11.786,139167,0
2017-08-02,11.825,11.981,11.822,11.922,141208,0
2017-08-03,11.961,12.02,11.93,11.981,81508,0
2017-08-04,12.04,12.057,11.981,12.01,80933,0
2017-08-07,12.067,12.074,11.99,12.01,120694,0
2017-08-08,12.04,12.077,11.981,11.99,130373,0
2017-08-09,11.971,11.999,11.814,11.834,167003,0
2017-08-10,11.873,11.873,11.423,11.677,483886,0
2017-08-11,11.639,11.746,11.492,11.667,225938,0
2017-08-14,11.687,11.814,11.687,11.717,121625,0
2017-08-15,11.697,11.736,11.57,11.726,63728,0
2017-08-16,11.697,11.746,11.599,11.619,102948,0
2017-08-17,11.629,11.629,11.492,11.492,136347,0
2017-08-18,11.492,11.589,11.403,11.482,242323,0
2017-08-21,11.453,11.57,11.453,11.55,127893,0
2017-08-22,11.589,11.657,11.565,11.619,59542,0
2017-08-23,11.589,11.697,11.589,11.677,50771,0
2017-08-24,11.677,11.724,11.647,11.707,32009,0
2017-08-25,11.717,11.784,11.707,11.784,60474,0
2017-08-28,11.814,11.814,11.667,11.727,97105,0
2017-08-29,11.707,11.903,11.667,11.863,140939,0
2017-08-30,11.913,11.981,11.863,11.863,74873,0
2017-08-31,11.873,11.903,11.834,11.834,62483,0
2017-09-01,11.883,11.883,11.834,11.883,75787,0
2017-09-05,11.873,11.971,11.864,11.873,63269,0
2017-09-06,11.931,11.981,11.873,11.971,74915,0
2017-09-07,11.941,12.03,11.863,11.981,127434,0
2017-09-08,11.951,12,11.902,11.971,111345,0
2017-09-11,11.99,12.05,11.882,11.892,96728,0
2017-09-12,11.882,11.941,11.882,11.892,58615,0
2017-09-13,11.882,11.941,11.882,11.931,37680,0
2017-09-14,11.882,11.921,11.882,11.892,34180,0
2017-09-15,11.872,11.951,11.872,11.912,56970,0
2017-09-18,11.892,11.961,11.843,11.862,120950,0
2017-09-19,11.853,11.882,11.813,11.813,88343,0
2017-09-20,11.833,11.872,11.803,11.872,82154,0
2017-09-21,11.892,11.937,11.833,11.853,98206,0
2017-09-22,11.833,11.951,11.833,11.951,57367,0
2017-09-25,11.941,11.951,11.872,11.931,51594,0
2017-09-26,11.902,11.981,11.823,11.951,88402,0
2017-09-27,11.951,11.961,11.862,11.902,69217,0
2017-09-28,11.912,11.981,11.89,11.961,85641,0
2017-09-29,11.921,12.069,11.902,11.941,120890,0
2017-10-02,11.961,12.059,11.961,11.981,78054,0
2017-10-03,12.04,12.04,11.971,12.02,109900,0
2017-10-04,12.05,12.099,12.01,12.099,93252,0
2017-10-05,12.069,12.168,12.03,12.148,54251,0
2017-10-06,12.148,12.148,11.921,12.099,72313,0
2017-10-09,12.108,12.132,12.079,12.119,63356,0
2017-10-10,12.148,12.203,12.069,12.119,88020,0
2017-10-11,12.119,12.146,12.089,12.119,60180,0
2017-10-12,12.128,12.147,12.069,12.109,104009,0
2017-10-13,12.099,12.119,12.069,12.079,71925,0
2017-10-16,12.079,12.089,12.029,12.089,84402,0
2017-10-17,12.079,12.079,11.793,11.98,251937,0
2017-10-18,11.96,11.96,11.682,11.692,231359,0
2017-10-19,11.652,11.851,11.434,11.712,268734,0
2017-10-20,11.682,11.841,11.682,11.801,96065,0
2017-10-23,11.771,11.9,11.771,11.811,49363,0
2017-10-24,11.791,11.86,11.741,11.841,79425,0
2017-10-25,11.851,11.851,11.652,11.721,110512,0
2017-10-26,11.781,11.791,11.712,11.761,46543,0
2017-10-27,11.791,11.9,11.741,11.851,216415,0
2017-10-30,11.89,11.89,11.801,11.801,54144,0
2017-10-31,11.811,11.97,11.811,11.96,122291,0
2017-11-01,11.98,11.989,11.915,11.94,65315,0
2017-11-02,11.89,11.97,11.89,11.9,87137,0
2017-11-03,11.91,11.989,11.91,11.941,78539,0
2017-11-06,11.94,11.98,11.94,11.98,38793,0
2017-11-07,11.989,11.989,11.96,11.97,69917,0
2017-11-08,12.009,12.029,11.91,11.94,92862,0
2017-11-09,11.91,11.95,11.86,11.92,70450,0
2017-11-10,11.9,11.91,11.87,11.87,36949,0
