Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8686,6.9119,6.8686,6.8756,14323,0
2005-02-28,6.8903,6.8903,6.8028,6.8539,21627,0
2005-03-01,6.8247,6.8903,6.8173,6.8903,24103,0
2005-03-02,6.8324,6.8971,6.8324,6.8971,9229,0
2005-03-03,6.8686,6.9119,6.8686,6.8971,13361,0
2005-03-04,6.8608,6.8903,6.8324,6.8391,29884,0
2005-03-07,6.8324,6.8686,6.8247,6.8686,24103,0
2005-03-08,6.8686,6.8903,6.8173,6.8247,76852,0
2005-03-09,6.796,6.796,6.7592,6.7592,37602,0
2005-03-10,6.7592,6.796,6.7375,6.7667,53999,0
2005-03-11,6.7592,6.7667,6.7088,6.7157,14323,0
2005-03-14,6.7307,6.7809,6.7088,6.7088,26859,0
2005-03-15,6.7307,6.7452,6.6867,6.6867,26308,0
2005-03-16,6.6793,6.6793,6.614,6.6577,27684,0
2005-03-17,6.6215,6.6941,6.6215,6.6433,16113,0
2005-03-18,6.6215,6.6215,6.614,6.614,2758,0
2005-03-21,6.6286,6.6651,6.5779,6.6651,44212,0
2005-03-22,6.6359,6.6724,6.5779,6.5779,19147,0
2005-03-23,6.4909,6.5852,6.4909,6.5852,34431,0
2005-03-24,6.5634,6.6215,6.5493,6.614,25483,0
2005-03-28,6.614,6.6215,6.527,6.5852,15566,0
2005-03-29,6.5344,6.5999,6.4833,6.5344,41179,0
2005-03-30,6.5052,6.5925,6.4982,6.5344,34431,0
2005-03-31,6.5634,6.6068,6.5634,6.6068,13772,0
2005-04-01,6.6215,6.6793,6.6215,6.6793,62390,0
2005-04-04,6.6941,6.6941,6.6724,6.6724,4687,0
2005-04-05,6.6215,6.7157,6.6215,6.7157,17078,0
2005-04-06,6.6793,6.7157,6.6724,6.6867,11431,0
2005-04-07,6.6215,6.6724,6.6215,6.6433,7024,0
2005-04-08,6.6359,6.6433,6.6359,6.6433,8678,0
2005-04-11,6.614,6.6941,6.614,6.614,35258,0
2005-04-12,6.6504,6.6577,6.6286,6.6577,9783,0
2005-04-13,6.6941,6.6941,6.614,6.614,20663,0
2005-04-14,6.5999,6.6651,6.5779,6.5999,93522,0
2005-04-15,6.6359,6.6577,6.6286,6.6433,14190,0
2005-04-18,6.6433,6.6724,6.6215,6.6724,18596,0
2005-04-19,6.6724,6.6941,6.6504,6.6504,11846,0
2005-04-20,6.6651,6.6867,6.6433,6.6867,23964,0
2005-04-21,6.6504,6.6577,6.5999,6.614,34022,0
2005-04-22,6.5779,6.6215,6.5561,6.6215,8266,0
2005-04-25,6.6068,6.6286,6.5707,6.6286,49170,0
2005-04-26,6.6433,6.6867,6.6286,6.6867,18317,0
2005-04-27,6.6941,6.7157,6.6651,6.6724,27267,0
2005-04-28,6.7014,6.7307,6.6651,6.6651,7435,0
2005-04-29,6.6941,6.7452,6.6651,6.7307,20243,0
2005-05-02,6.7452,6.7452,6.7307,6.7375,2614,0
2005-05-03,6.7452,6.7667,6.7452,6.7667,9643,0
2005-05-04,6.7307,6.7307,6.6724,6.6793,32647,0
2005-05-05,6.7014,6.7452,6.6867,6.7233,25616,0
2005-05-06,6.6867,6.7233,6.6867,6.6867,9229,0
2005-05-09,6.7014,6.7592,6.6793,6.7592,22036,0
2005-05-10,6.7667,6.7667,6.6867,6.6941,19830,0
2005-05-11,6.7233,6.7452,6.6793,6.6941,17629,0
2005-05-12,6.6941,6.7307,6.6941,6.6941,6894,0
2005-05-13,6.6941,6.6941,6.6651,6.6651,11431,0
2005-05-16,6.7233,6.7452,6.6724,6.6867,9089,0
2005-05-17,6.7157,6.7592,6.6867,6.7525,12393,0
2005-05-18,6.7375,6.7375,6.7088,6.7375,25343,0
2005-05-19,6.7667,6.7667,6.6941,6.7592,25343,0
2005-05-20,6.7233,6.7233,6.6724,6.6793,29606,0
2005-05-23,6.6651,6.6793,6.6651,6.6793,19830,0
2005-05-24,6.7088,6.7375,6.6941,6.7307,21206,0
2005-05-25,6.6867,6.7667,6.6793,6.7157,50826,0
2005-05-26,6.7157,6.7233,6.6793,6.7233,48623,0
2005-05-27,6.7375,6.796,6.7375,6.7809,32367,0
2005-05-31,6.7809,6.7809,6.7307,6.7452,23964,0
2005-06-01,6.7452,6.8173,6.7452,6.8106,19971,0
2005-06-02,6.7809,6.8173,6.7809,6.8173,8817,0
2005-06-03,6.8106,6.8106,6.7525,6.8028,15010,0
2005-06-06,6.796,6.8173,6.7375,6.7667,23687,0
2005-06-07,6.8173,6.8827,6.8106,6.8173,29606,0
2005-06-08,6.8106,6.8391,6.7741,6.8324,13772,0
2005-06-09,6.8324,6.8324,6.7741,6.7741,4131,0
2005-06-10,6.8539,6.8539,6.796,6.8391,11709,0
2005-06-13,6.796,6.8756,6.7887,6.8028,19005,0
2005-06-14,6.8028,6.9406,6.796,6.8539,72589,0
2005-06-15,6.8467,6.8971,6.8467,6.8467,17629,0
2005-06-16,6.8971,6.934,6.8173,6.8391,22174,0
2005-06-17,6.7375,6.7887,6.6867,6.7887,48068,0
2005-06-20,6.7525,6.8608,6.7525,6.796,64735,0
2005-06-21,6.796,6.8247,6.7525,6.8247,20384,0
2005-06-22,6.8391,6.9846,6.7667,6.9846,56473,0
2005-06-23,6.9699,6.9916,6.8608,6.9916,67493,0
2005-06-24,6.9406,7.0062,6.9119,6.9916,56199,0
2005-06-27,7.0062,7.0209,6.9699,7.0209,29884,0
2005-06-28,7.0792,7.0792,6.9699,7.0494,20384,0
2005-06-29,7.0062,7.108,6.999,7.108,31677,0
2005-06-30,7.108,7.108,7.0062,7.0209,26308,0
2005-07-01,7.0062,7.0209,6.9264,7.0209,59505,0
2005-07-05,6.999,6.999,6.8827,6.9264,29753,0
2005-07-06,6.9558,6.9558,6.7592,6.8247,56332,0
2005-07-07,6.8247,6.8827,6.8106,6.8827,17078,0
2005-07-08,6.934,6.934,6.8391,6.8971,23827,0
2005-07-11,6.8608,6.9406,6.8391,6.9406,18596,0
2005-07-12,6.948,6.9916,6.8971,6.9699,27959,0
2005-07-13,6.9916,7.0062,6.9192,7.0062,22174,0
2005-07-14,6.999,6.999,6.9047,6.9846,25070,0
2005-07-15,6.934,7.071,6.9264,7.071,42428,0
2005-07-18,7.0792,7.0792,6.948,7.071,14876,0
2005-07-19,7.0792,7.0792,6.948,7.0576,39945,0
2005-07-20,6.9846,7.0356,6.948,6.9699,25070,0
2005-07-21,6.9192,7.0494,6.9192,7.0494,20663,0
2005-07-22,7.0425,7.0792,7.0062,7.0792,24523,0
2005-07-25,7.0792,7.0792,6.934,7.0792,28919,0
2005-07-26,7.071,7.071,6.9119,7.028,22997,0
2005-07-27,7.028,7.0641,6.9264,7.0209,22593,0
2005-07-28,7.0425,7.0425,6.934,6.9699,21072,0
2005-07-29,7.0062,7.0641,6.9625,7.028,17078,0
2005-08-01,7.0494,7.0494,6.9264,6.9625,19423,0
2005-08-02,6.934,6.934,6.8608,6.934,22174,0
2005-08-03,6.9558,6.9625,6.9406,6.9625,3581,0
2005-08-04,6.9625,6.9625,6.9119,6.9558,27684,0
2005-08-05,6.9625,6.9625,6.7809,6.8247,49586,0
2005-08-08,6.8608,6.8608,6.796,6.8247,9365,0
2005-08-09,6.8608,6.8608,6.7525,6.7887,50961,0
2005-08-10,6.7525,6.8028,6.7525,6.7887,7301,0
2005-08-11,6.7667,6.7741,6.7375,6.7667,38979,0
2005-08-12,6.7887,6.796,6.7592,6.796,17222,0
2005-08-15,6.8106,6.8106,6.7375,6.7452,12673,0
2005-08-16,6.7452,6.7741,6.7375,6.7525,12258,0
2005-08-17,6.7592,6.7887,6.7375,6.7887,18596,0
2005-08-18,6.7452,6.796,6.7452,6.7887,27819,0
2005-08-19,6.7525,6.7667,6.6867,6.7375,21072,0
2005-08-22,6.7452,6.7452,6.6867,6.7375,29884,0
2005-08-23,6.7307,6.7375,6.7157,6.7233,14190,0
2005-08-24,6.7233,6.7233,6.6577,6.7088,48345,0
2005-08-25,6.7157,6.7157,6.6793,6.7157,7988,0
2005-08-26,6.7157,6.7452,6.6941,6.7233,21072,0
2005-08-29,6.7307,6.7452,6.6793,6.6941,15010,0
2005-08-30,6.6941,6.7307,6.6793,6.7014,21483,0
2005-08-31,6.7307,6.7307,6.6941,6.7014,14047,0
2005-09-01,6.6941,6.7307,6.6867,6.7088,19971,0
2005-09-02,6.7088,6.7375,6.7014,6.7307,14466,0
2005-09-06,6.7375,6.7667,6.7375,6.7525,27959,0
2005-09-07,6.7667,6.7809,6.7375,6.7809,17629,0
2005-09-08,6.7887,6.796,6.7809,6.796,13361,0
2005-09-09,6.796,6.796,6.7592,6.7809,1245,0
2005-09-12,6.7887,6.7887,6.7452,6.7887,8951,0
2005-09-13,6.7809,6.796,6.7525,6.7887,21350,0
2005-09-14,6.7887,6.7887,6.7525,6.7887,25757,0
2005-09-15,6.7809,6.8028,6.6651,6.7157,55778,0
2005-09-16,6.7088,6.7088,6.6651,6.7088,32094,0
2005-09-19,6.7233,6.7307,6.6793,6.7157,9089,0
2005-09-20,6.7375,6.7375,6.6941,6.6941,15838,0
2005-09-21,6.6941,6.7375,6.6941,6.7375,5649,0
2005-09-22,6.7809,6.7887,6.7525,6.7741,35808,0
2005-09-23,6.7667,6.7667,6.6433,6.6867,41320,0
2005-09-26,6.6215,6.6215,6.469,6.5999,36086,0
2005-09-27,6.614,6.614,6.5561,6.5925,19556,0
2005-09-28,6.5925,6.6359,6.5779,6.6359,14735,0
2005-09-29,6.6504,6.6504,6.5925,6.5925,11982,0
2005-09-30,6.5925,6.6215,6.5779,6.5852,29473,0
2005-10-03,6.5852,6.5852,6.5493,6.5634,20663,0
2005-10-04,6.5634,6.5852,6.5634,6.5852,7712,0
2005-10-05,6.5344,6.5707,6.52,6.5634,24244,0
2005-10-06,6.527,6.5561,6.52,6.52,19971,0
2005-10-07,6.5561,6.5634,6.4833,6.4982,21072,0
2005-10-10,6.5493,6.5561,6.5493,6.5561,5372,0
2005-10-11,6.4982,6.5561,6.4833,6.5128,24651,0
2005-10-12,6.52,6.5344,6.4763,6.5344,18460,0
2005-10-13,6.527,6.527,6.469,6.4763,17906,0
2005-10-14,6.4909,6.4909,6.4397,6.4833,24523,0
2005-10-17,6.4397,6.4909,6.4327,6.4909,8266,0
2005-10-18,6.4909,6.4909,6.411,6.4617,11019,0
2005-10-19,6.469,6.4909,6.4254,6.4763,9503,0
2005-10-20,6.4182,6.4254,6.3963,6.4254,10328,0
2005-10-21,6.4397,6.4763,6.4327,6.4763,17906,0
2005-10-24,6.4397,6.4617,6.3963,6.4397,35808,0
2005-10-25,6.4397,6.4397,6.4035,6.4327,11155,0
2005-10-26,6.411,6.4547,6.4035,6.411,16800,0
2005-10-27,6.4473,6.5344,6.3749,6.4982,57021,0
2005-10-28,6.4982,6.5415,6.4982,6.5344,18184,0
2005-10-31,6.5344,6.5493,6.4254,6.4397,26585,0
2005-11-01,6.3817,6.4327,6.3675,6.3894,51924,0
2005-11-02,6.411,6.4254,6.3675,6.3675,16390,0
2005-11-03,6.4254,6.4397,6.3675,6.4182,30849,0
2005-11-04,6.4254,6.4254,6.3597,6.4035,34159,0
2005-11-07,6.3597,6.3749,6.3597,6.3597,9229,0
2005-11-08,6.4035,6.4182,6.3456,6.4182,44626,0
2005-11-09,6.4327,6.4327,6.3383,6.3535,13772,0
2005-11-10,6.3456,6.3894,6.3456,6.3894,22446,0
2005-11-11,6.411,6.411,6.3535,6.3535,14047,0
2005-11-14,6.3456,6.4035,6.3456,6.3456,18596,0
2005-11-15,6.3312,6.3456,6.3165,6.3239,37461,0
2005-11-16,6.3894,6.3894,6.3093,6.3675,48901,0
2005-11-17,6.3749,6.3749,6.3239,6.3239,25616,0
2005-11-18,6.3749,6.3749,6.3165,6.3165,21350,0
2005-11-21,6.3165,6.3456,6.2586,6.2657,37874,0
2005-11-22,6.2586,6.3535,6.2586,6.2657,33473,0
2005-11-23,6.3165,6.3165,6.2657,6.2657,26033,0
2005-11-25,6.3024,6.3165,6.2803,6.3165,13223,0
2005-11-28,6.2875,6.3165,6.2511,6.3024,47659,0
2005-11-29,6.2511,6.3312,6.2294,6.2438,60882,0
2005-11-30,6.2368,6.2511,6.2294,6.2368,74378,0
2005-12-01,6.2803,6.2944,6.2294,6.2944,30849,0
2005-12-02,6.3093,6.3093,6.2438,6.2438,41599,0
2005-12-05,6.2803,6.2875,6.2075,6.2075,97927,0
2005-12-06,6.215,6.2875,6.215,6.2222,43801,0
2005-12-07,6.2222,6.2875,6.2222,6.2727,40493,0
2005-12-08,6.2657,6.2657,6.215,6.215,33745,0
2005-12-09,6.2586,6.2657,6.2222,6.2586,33199,0
2005-12-12,6.2222,6.2586,6.2075,6.2075,89936,0
2005-12-13,6.2075,6.2586,6.2075,6.2511,64871,0
2005-12-14,6.2511,6.2803,6.2438,6.2727,37874,0
2005-12-15,6.2586,6.2944,6.2222,6.2586,45857,0
2005-12-16,6.2586,6.2875,6.2222,6.2511,45453,0
2005-12-19,6.2803,6.3024,6.2511,6.2511,34846,0
2005-12-20,6.2586,6.2803,6.2438,6.2727,89108,0
2005-12-21,6.2511,6.2803,6.2294,6.2368,72859,0
2005-12-22,6.2005,6.2511,6.193,6.2511,60061,0
2005-12-23,6.2511,6.2727,6.2005,6.2727,95723,0
2005-12-27,6.2438,6.2657,6.215,6.2368,67078,0
2005-12-28,6.2586,6.2586,6.1859,6.2294,84842,0
2005-12-29,6.2511,6.2511,6.215,6.2222,64460,0
2005-12-30,6.2368,6.2944,6.2222,6.2438,142831,0
2006-01-03,6.2294,6.3239,6.2222,6.3024,48901,0
2006-01-04,6.3239,6.3383,6.2803,6.3383,37054,0
2006-01-05,6.3239,6.3749,6.3239,6.3597,26167,0
2006-01-06,6.3817,6.3894,6.3675,6.3817,10053,0
2006-01-09,6.3963,6.4035,6.3535,6.3535,23827,0
2006-01-10,6.3894,6.4035,6.3894,6.4035,56055,0
2006-01-11,6.411,6.4182,6.3597,6.3894,26859,0
2006-01-12,6.4035,6.411,6.3456,6.3894,33881,0
2006-01-13,6.3749,6.4035,6.3456,6.3456,49445,0
2006-01-17,6.3456,6.4254,6.3456,6.3597,43110,0
2006-01-18,6.3894,6.4327,6.3597,6.3963,22036,0
2006-01-19,6.4254,6.4547,6.3894,6.4547,29884,0
2006-01-20,6.4035,6.4763,6.4035,6.4763,21627,0
2006-01-23,6.4473,6.4473,6.3383,6.3535,136773,0
2006-01-24,6.3383,6.3535,6.3239,6.3456,46281,0
2006-01-25,6.3597,6.3749,6.3312,6.3312,63084,0
2006-01-26,6.3456,6.3456,6.2944,6.3312,12258,0
2006-01-27,6.3535,6.3675,6.3383,6.3675,38428,0
2006-01-30,6.3675,6.3675,6.3383,6.3535,11982,0
2006-01-31,6.3675,6.3675,6.3165,6.3456,22312,0
2006-02-01,6.3675,6.3817,6.3456,6.3456,7163,0
2006-02-02,6.3675,6.3675,6.3093,6.3312,35401,0
2006-02-03,6.3312,6.3312,6.2944,6.3024,18596,0
2006-02-06,6.3535,6.3535,6.2727,6.3312,42428,0
2006-02-07,6.3312,6.3383,6.2727,6.2727,17906,0
2006-02-08,6.3165,6.3312,6.3165,6.3165,12121,0
2006-02-09,6.3024,6.3312,6.2727,6.3165,27684,0
2006-02-10,6.2727,6.3383,6.2727,6.3383,20110,0
2006-02-13,6.3312,6.3749,6.3312,6.3456,33881,0
2006-02-14,6.3817,6.3817,6.3535,6.3817,29473,0
2006-02-15,6.3817,6.4035,6.3456,6.3535,33881,0
2006-02-16,6.3597,6.3817,6.3535,6.3675,16800,0
2006-02-17,6.3675,6.3894,6.3456,6.3894,18870,0
2006-02-21,6.4035,6.4035,6.3675,6.3675,38291,0
2006-02-22,6.411,6.4254,6.3749,6.3963,29065,0
2006-02-23,6.4254,6.4254,6.4035,6.4035,16255,0
2006-02-24,6.4547,6.4547,6.3749,6.4397,40493,0
2006-02-27,6.4547,6.4547,6.4254,6.4254,11709,0
2006-02-28,6.4473,6.469,6.4254,6.469,14190,0
2006-03-01,6.5052,6.5052,6.4254,6.4254,18460,0
2006-03-02,6.4327,6.4547,6.3963,6.4547,8817,0
2006-03-03,6.411,6.411,6.3456,6.3456,8678,0
2006-03-06,6.3597,6.3894,6.3456,6.3456,9783,0
2006-03-07,6.3894,6.3894,6.3239,6.3239,3995,0
2006-03-08,6.3597,6.3963,6.3535,6.3535,23964,0
2006-03-09,6.3894,6.4182,6.3456,6.3894,24244,0
2006-03-10,6.4617,6.4617,6.3894,6.3894,4687,0
2006-03-13,6.4547,6.4547,6.3894,6.3894,10604,0
2006-03-14,6.4547,6.4547,6.3749,6.3963,26445,0
2006-03-15,6.4182,6.4182,6.3535,6.3675,31816,0
2006-03-16,6.3894,6.4035,6.3535,6.4035,14735,0
2006-03-17,6.411,6.411,6.4035,6.411,963,0
2006-03-20,6.4254,6.469,6.3456,6.3456,38979,0
2006-03-21,6.3894,6.4182,6.3894,6.3894,9365,0
2006-03-22,6.3963,6.4182,6.3535,6.4182,25893,0
2006-03-23,6.4327,6.4473,6.3894,6.3963,17771,0
2006-03-24,6.411,6.4327,6.3675,6.4035,12536,0
2006-03-27,6.4182,6.4397,6.3894,6.4035,11709,0
2006-03-28,6.411,6.411,6.3383,6.3383,12258,0
2006-03-29,6.3749,6.3817,6.3535,6.3817,14600,0
2006-03-30,6.4035,6.4035,6.3597,6.3749,16800,0
2006-03-31,6.3749,6.4982,6.3535,6.4035,37329,0
2006-04-03,6.4982,6.4982,6.3675,6.3675,19005,0
2006-04-04,6.3675,6.3894,6.3675,6.3894,1933,0
2006-04-05,6.3894,6.4182,6.3675,6.3894,27819,0
2006-04-06,6.3894,6.3963,6.3456,6.3456,14735,0
2006-04-07,6.3675,6.3817,6.3456,6.3597,10469,0
2006-04-10,6.3383,6.3597,6.3383,6.3535,6474,0
2006-04-11,6.3597,6.3597,6.2438,6.3165,70104,0
2006-04-12,6.3024,6.3024,6.2294,6.2294,39393,0
2006-04-13,6.2511,6.2586,6.193,6.2438,34022,0
2006-04-17,6.2005,6.2586,6.2005,6.2586,38428,0
2006-04-18,6.2438,6.2727,6.2438,6.2727,10469,0
2006-04-19,6.2727,6.3093,6.2005,6.2438,44487,0
2006-04-20,6.215,6.2511,6.215,6.215,4131,0
2006-04-21,6.2294,6.2511,6.1713,6.2222,38705,0
2006-04-24,6.2222,6.2438,6.2222,6.2222,23277,0
2006-04-25,6.2438,6.2438,6.215,6.2294,7712,0
2006-04-26,6.2438,6.2586,6.193,6.193,35672,0
2006-04-27,6.2075,6.3024,6.2075,6.2657,27133,0
2006-04-28,6.2368,6.2438,6.2005,6.2222,84297,0
2006-05-01,6.2438,6.2657,6.2294,6.2294,31545,0
2006-05-02,6.2368,6.2438,6.215,6.2294,35536,0
2006-05-03,6.2222,6.2657,6.2222,6.2511,23964,0
2006-05-04,6.2727,6.3165,6.2727,6.2803,27267,0
2006-05-05,6.3165,6.3312,6.3165,6.3312,6747,0
2006-05-08,6.2803,6.3239,6.2586,6.2803,10882,0
2006-05-09,6.3535,6.3535,6.2803,6.2803,22593,0
2006-05-10,6.2438,6.3165,6.2368,6.3165,52890,0
2006-05-11,6.2803,6.3239,6.2368,6.2368,13223,0
2006-05-12,6.2294,6.2727,6.2294,6.2657,11155,0
2006-05-15,6.2657,6.2727,6.2222,6.2294,42006,0
2006-05-16,6.2586,6.3165,6.2294,6.2727,45174,0
2006-05-17,6.2944,6.2944,6.2005,6.2075,19971,0
2006-05-18,6.2075,6.3093,6.2075,6.2438,38839,0
2006-05-19,6.2944,6.2944,6.2294,6.2368,14735,0
2006-05-22,6.2294,6.3093,6.2294,6.2294,26992,0
2006-05-23,6.2294,6.4182,6.2294,6.2368,39393,0
2006-05-24,6.2294,6.2586,6.2222,6.2438,26992,0
2006-05-25,6.2294,6.3165,6.2294,6.2294,54955,0
2006-05-26,6.2944,6.3239,6.2438,6.2511,23556,0
2006-05-30,6.2511,6.2803,6.2294,6.2294,33055,0
2006-05-31,6.2586,6.2803,6.215,6.215,18184,0
2006-06-01,6.2294,6.2727,6.2222,6.2438,15425,0
2006-06-02,6.2294,6.2586,6.2294,6.2511,29884,0
2006-06-05,6.2803,6.2944,6.2511,6.2511,12121,0
2006-06-06,6.2368,6.2368,6.2368,6.2368,2758,0
2006-06-07,6.2294,6.2727,6.2005,6.2438,77125,0
2006-06-08,6.215,6.2438,6.215,6.2368,23687,0
2006-06-09,6.2511,6.2727,6.2368,6.2511,20663,0
2006-06-12,6.2368,6.2438,6.215,6.2294,57432,0
2006-06-13,6.2222,6.2438,6.2005,6.2005,89936,0
2006-06-14,6.215,6.2438,6.2005,6.215,44212,0
2006-06-15,6.215,6.2511,6.215,6.215,38151,0
2006-06-16,6.2222,6.2222,6.193,6.193,41179,0
2006-06-19,6.2222,6.2294,6.1859,6.2222,29339,0
2006-06-20,6.215,6.2368,6.2075,6.2075,64460,0
2006-06-21,6.2075,6.2075,6.1568,6.1568,62945,0
2006-06-22,6.1713,6.2075,6.1713,6.1713,31264,0
2006-06-23,6.1348,6.1568,6.1282,6.1568,5372,0
2006-06-26,6.1423,6.1642,6.0915,6.1134,44354,0
2006-06-27,6.1134,6.1499,6.1134,6.1134,38291,0
2006-06-28,6.1202,6.1568,6.1134,6.1202,16255,0
2006-06-29,6.1282,6.1713,6.1282,6.1348,33607,0
2006-06-30,6.1282,6.1713,6.1282,6.1642,32778,0
2006-07-03,6.1568,6.215,6.1499,6.215,16800,0
2006-07-05,6.193,6.2511,6.1713,6.1713,27412,0
2006-07-06,6.1859,6.2438,6.1713,6.215,30026,0
2006-07-07,6.215,6.2657,6.2075,6.2511,12393,0
2006-07-10,6.2511,6.2727,6.2511,6.2586,7301,0
2006-07-11,6.2657,6.2657,6.1348,6.1568,96002,0
2006-07-12,6.1568,6.1788,6.1499,6.1499,34159,0
2006-07-13,6.1423,6.2005,6.1423,6.1713,37329,0
2006-07-14,6.1642,6.193,6.1499,6.1499,46556,0
2006-07-17,6.1499,6.1568,6.1348,6.1348,26717,0
2006-07-18,6.1348,6.1568,6.1348,6.1568,11155,0
2006-07-19,6.1282,6.1499,6.1282,6.1282,12393,0
2006-07-20,6.1499,6.1499,6.1282,6.1282,9089,0
2006-07-21,6.1499,6.1499,6.1282,6.1423,9922,0
2006-07-24,6.1282,6.1642,6.0988,6.0988,21758,0
2006-07-25,6.1134,6.1642,6.1134,6.1423,8124,0
2006-07-26,6.1568,6.1859,6.1423,6.1499,18734,0
2006-07-27,6.2005,6.2222,6.1642,6.2075,49859,0
2006-07-28,6.215,7.6599,6.2075,6.2511,42428,0
2006-07-31,6.2657,6.2727,6.2586,6.2727,23827,0
2006-08-01,6.2803,6.3165,6.2368,6.2438,39528,0
2006-08-02,6.3239,6.3383,6.3239,6.3383,7855,0
2006-08-03,6.3383,6.3383,6.2368,6.2875,56473,0
2006-08-04,6.3093,6.3456,6.2875,6.2944,23277,0
2006-08-07,6.2875,6.3165,6.2075,6.3165,70521,0
2006-08-08,6.2586,6.3165,6.2438,6.2586,31955,0
2006-08-09,6.3024,6.3165,6.2944,6.2944,6894,0
2006-08-10,6.2438,6.3239,6.2294,6.3239,18596,0
2006-08-11,6.3239,6.3239,6.2586,6.2586,19971,0
2006-08-14,6.3239,6.3383,6.3024,6.3383,26585,0
2006-08-15,6.3383,6.4182,6.3165,6.3817,45453,0
2006-08-16,6.3383,6.4254,6.3383,6.3894,19830,0
2006-08-17,6.3749,6.4833,6.3535,6.4833,55646,0
2006-08-18,6.4327,6.4909,6.4327,6.4763,9783,0
2006-08-21,6.4327,6.52,6.4327,6.52,11982,0
2006-08-22,6.527,6.527,6.469,6.469,8817,0
2006-08-23,6.4763,6.527,6.411,6.411,47247,0
2006-08-24,6.4982,6.4982,6.4254,6.4833,25343,0
2006-08-25,6.4982,6.527,6.4763,6.4763,7024,0
2006-08-28,6.4182,6.5128,6.4182,6.469,6613,0
2006-08-29,6.4254,6.527,6.4254,6.4763,7576,0
2006-08-30,6.4035,6.4909,6.3963,6.4547,25343,0
2006-08-31,6.4547,6.4617,6.4035,6.4035,25483,0
2006-09-01,6.3963,6.4327,6.3894,6.4182,12536,0
2006-09-05,6.3894,6.411,6.3675,6.411,29606,0
2006-09-06,6.3383,6.3817,6.3024,6.3312,36776,0
2006-09-07,6.3312,6.3535,6.3024,6.3535,33055,0
2006-09-08,6.3749,6.3749,6.3675,6.3675,5231,0
2006-09-11,6.3894,6.4617,6.3894,6.4617,43249,0
2006-09-12,6.3675,6.52,6.2075,6.3749,65286,0
2006-09-13,6.4909,6.4982,6.4182,6.4982,81401,0
2006-09-14,6.4397,6.4909,6.3535,6.4327,47103,0
2006-09-15,6.411,6.411,6.3535,6.3963,15425,0
2006-09-18,6.3963,6.4035,6.3675,6.3675,11567,0
2006-09-19,6.3894,6.411,6.3456,6.411,17078,0
2006-09-20,6.3749,6.4182,6.3749,6.4035,26445,0
2006-09-21,6.3894,6.4327,6.3894,6.4327,23827,0
2006-09-22,6.4327,6.4397,6.4035,6.4035,19830,0
2006-09-25,6.4254,6.4397,6.3894,6.4327,27267,0
2006-09-26,6.4182,6.5344,6.411,6.5344,56881,0
2006-09-27,6.5344,6.5344,6.52,6.5344,21627,0
2006-09-28,6.5344,6.5634,6.4833,6.4909,16113,0
2006-09-29,6.527,6.5344,6.4547,6.4547,50551,0
2006-10-02,6.4617,6.527,6.4547,6.469,7301,0
2006-10-03,6.469,6.5634,6.4035,6.4617,82917,0
2006-10-04,6.411,6.4763,6.411,6.4473,12536,0
2006-10-05,6.4763,6.5634,6.411,6.4473,34300,0
2006-10-06,6.4397,6.4833,6.411,6.4254,25616,0
2006-10-09,6.4473,6.4473,6.411,6.4327,4819,0
2006-10-10,6.4254,6.4982,6.411,6.4182,23687,0
2006-10-11,6.4617,6.4763,6.4617,6.4617,3444,0
2006-10-12,6.4254,6.4763,6.3894,6.4327,59229,0
2006-10-13,6.3817,6.4833,6.3817,6.4833,13223,0
2006-10-16,6.4254,6.5052,6.3894,6.4327,13911,0
2006-10-17,6.4547,6.4547,6.3749,6.3749,23827,0
2006-10-18,6.3456,6.4035,6.3456,6.3894,10882,0
2006-10-19,6.4254,6.4397,6.3456,6.3894,45857,0
2006-10-20,6.4327,6.4327,6.3456,6.3597,57981,0
2006-10-23,6.4035,6.4327,6.3894,6.4182,31264,0
2006-10-24,6.4254,6.4982,6.3817,6.411,30026,0
2006-10-25,6.4547,6.5052,6.3535,6.4763,78094,0
2006-10-26,6.411,6.527,6.4035,6.4547,59229,0
2006-10-27,6.527,6.5493,6.4397,6.4473,27267,0
2006-10-30,6.527,6.527,6.4035,6.4617,38428,0
2006-10-31,6.4617,6.4833,6.4254,6.4254,22997,0
2006-11-01,6.4617,6.5493,6.4327,6.5344,10328,0
2006-11-02,6.5128,6.5634,6.469,6.4909,17629,0
2006-11-03,6.4909,6.5052,6.4327,6.4327,31264,0
2006-11-06,6.5052,6.5493,6.469,6.469,32231,0
2006-11-07,6.4397,6.5561,6.4397,6.5415,13911,0
2006-11-08,6.5415,6.5493,6.52,6.5493,20520,0
2006-11-09,6.5634,6.5634,6.5052,6.5493,23827,0
2006-11-10,6.5634,6.5707,6.4982,6.5052,61290,0
2006-11-13,6.5052,6.5052,6.411,6.4327,68182,0
2006-11-14,6.4547,6.5052,6.4035,6.4254,108533,0
2006-11-15,6.4182,6.4473,6.411,6.411,28371,0
2006-11-16,6.3894,6.4473,6.3817,6.4035,39667,0
2006-11-17,6.3817,6.4035,6.3675,6.4035,29197,0
2006-11-20,6.4035,6.4327,6.3675,6.4182,40351,0
2006-11-21,6.3749,6.4547,6.3749,6.4547,31816,0
2006-11-22,6.4473,6.4763,6.4473,6.4763,54401,0
2006-11-24,6.4833,6.5052,6.4327,6.4982,17222,0
2006-11-27,6.469,6.5052,6.4182,6.4473,12673,0
2006-11-28,6.4182,6.4982,6.4182,6.4909,56473,0
2006-11-29,6.4547,6.5128,6.4547,6.5128,42700,0
2006-11-30,6.5128,6.5707,6.4833,6.4982,94625,0
2006-12-01,6.5925,6.6433,6.5707,6.6433,84431,0
2006-12-04,6.7088,7.0792,6.6433,6.6433,143518,0
2006-12-05,6.6724,6.7014,6.6215,6.7014,9643,0
2006-12-06,6.6793,6.8173,6.6793,6.8106,80158,0
2006-12-07,6.7667,6.7887,6.6793,6.6793,49859,0
2006-12-08,6.6793,6.7525,6.6793,6.6867,66254,0
2006-12-11,6.6793,6.8903,6.6793,6.7667,59505,0
2006-12-12,6.7233,6.7741,6.7157,6.7375,34982,0
2006-12-13,6.7233,6.7525,6.6286,6.6286,64323,0
2006-12-14,6.7375,6.7375,6.6504,6.6724,19147,0
2006-12-15,6.6651,6.6651,6.6504,6.6504,24931,0
2006-12-18,6.6504,6.6793,6.5779,6.6215,51508,0
2006-12-19,6.6651,6.6651,6.52,6.52,50132,0
2006-12-20,6.5052,6.5779,6.4547,6.4982,63910,0
2006-12-21,6.4982,6.52,6.4547,6.4982,60333,0
2006-12-22,6.4547,6.527,6.4473,6.5052,49311,0
2006-12-26,6.4617,6.5128,6.4617,6.4909,25209,0
2006-12-27,6.4617,6.527,6.4617,6.4982,32647,0
2006-12-28,6.52,6.5344,6.4909,6.5344,37461,0
2006-12-29,6.5344,6.5415,6.4833,6.5344,174377,0
2007-01-03,6.4909,6.5344,6.4833,6.5344,35672,0
2007-01-04,6.5344,6.6068,6.5344,6.5344,63359,0
2007-01-05,6.5344,6.5707,6.469,6.5344,31816,0
2007-01-08,6.4982,6.5707,6.4982,6.5128,35672,0
2007-01-09,6.5415,6.5707,6.5128,6.5415,16945,0
2007-01-10,6.5415,6.6724,6.5415,6.6724,21072,0
2007-01-11,6.6068,6.6433,6.5779,6.5925,13911,0
2007-01-12,6.5779,6.6504,6.5415,6.5707,80435,0
2007-01-16,6.6286,6.6286,6.5344,6.5344,17771,0
2007-01-17,6.5344,6.5634,6.5344,6.5561,7855,0
2007-01-18,6.5634,6.5852,6.527,6.5852,16668,0
2007-01-19,6.5634,6.5852,6.5415,6.5415,27133,0
2007-01-22,6.5344,6.5779,6.527,6.5634,10882,0
2007-01-23,6.5128,6.6068,6.5128,6.5561,33473,0
2007-01-24,6.6651,6.6651,6.5634,6.5707,18042,0
2007-01-25,6.5999,6.6068,6.5634,6.5634,39393,0
2007-01-26,6.5707,6.5925,6.5493,6.5493,29753,0
2007-01-29,6.5925,6.6068,6.5779,6.5852,5781,0
2007-01-30,6.5779,6.5852,6.5779,6.5852,11846,0
2007-01-31,6.5634,6.6359,6.5634,6.6359,26167,0
2007-02-01,6.5852,6.6433,6.5852,6.6433,29753,0
2007-02-02,6.614,6.6577,6.5634,6.6433,80712,0
2007-02-05,6.6651,6.6941,6.6577,6.6867,32231,0
2007-02-06,6.6793,6.7014,6.6359,6.7014,30163,0
2007-02-07,6.6504,6.7525,6.6433,6.6433,48623,0
2007-02-08,6.6577,6.7157,6.6433,6.7157,43110,0
2007-02-09,6.6724,6.6724,6.6504,6.6504,10193,0
2007-02-12,6.6433,6.6577,6.614,6.6359,17078,0
2007-02-13,6.6941,6.7014,6.6433,6.6724,12948,0
2007-02-14,6.614,6.6724,6.5852,6.6577,24378,0
2007-02-15,6.5852,6.7157,6.5852,6.6504,25483,0
2007-02-16,6.6504,6.6651,6.5561,6.6577,36226,0
2007-02-20,6.5999,6.6793,6.5999,6.614,69277,0
2007-02-21,6.6793,6.6941,6.6068,6.6068,89385,0
2007-02-22,6.5925,6.6068,6.5561,6.5634,67493,0
2007-02-23,6.5415,6.5999,6.527,6.5415,30163,0
2007-02-26,6.5707,6.6068,6.5707,6.6068,18184,0
2007-02-27,6.5707,6.6359,6.5707,6.5852,24931,0
2007-02-28,6.5707,6.7233,6.5707,6.7088,100410,0
2007-03-01,6.7014,6.7525,6.6286,6.6724,61947,0
2007-03-02,6.6359,6.6793,6.5344,6.6577,35949,0
2007-03-05,6.6724,6.6793,6.6724,6.6793,7435,0
2007-03-06,6.6724,6.6793,6.6215,6.6724,22312,0
2007-03-07,6.6793,6.6793,6.6651,6.6793,54271,0
2007-03-08,6.6793,6.7525,6.6793,6.6867,70938,0
2007-03-09,6.7375,6.7452,6.6651,6.6724,58534,0
2007-03-12,6.7157,6.7525,6.6724,6.6867,19280,0
2007-03-13,6.6793,6.7157,6.6793,6.7014,15288,0
2007-03-14,6.7014,6.7088,6.6433,6.6577,53305,0
2007-03-15,6.6504,6.6867,6.6359,6.6433,25209,0
2007-03-16,6.6724,6.6941,6.6286,6.6651,33473,0
2007-03-19,6.6793,6.6941,6.614,6.6433,33329,0
2007-03-20,6.614,6.6793,6.614,6.6724,20796,0
2007-03-21,6.5925,6.6215,6.5779,6.6215,10604,0
2007-03-22,6.5999,6.614,6.5707,6.5779,31125,0
2007-03-23,6.614,6.6577,6.5561,6.5561,73557,0
2007-03-26,6.6068,6.6286,6.5561,6.5852,19556,0
2007-03-27,6.5707,6.6433,6.5493,6.5634,28790,0
2007-03-28,6.5561,6.6068,6.5493,6.5852,28097,0
2007-03-29,6.6068,6.6504,6.6068,6.6504,32367,0
2007-03-30,6.614,6.614,6.5707,6.614,75340,0
2007-04-02,6.6068,6.6068,6.5634,6.5925,19971,0
2007-04-03,6.5925,6.6504,6.5852,6.6215,13361,0
2007-04-04,6.5779,6.6215,6.5707,6.5999,10053,0
2007-04-05,6.6068,6.6359,6.6068,6.6359,28511,0
2007-04-09,6.6215,6.6577,6.614,6.6359,29753,0
2007-04-10,6.6215,6.6793,6.6068,6.6504,43801,0
2007-04-11,6.614,6.7088,6.614,6.6504,64596,0
2007-04-12,6.6286,6.6651,6.6215,6.6359,11846,0
2007-04-13,6.6215,6.6793,6.614,6.6651,21899,0
2007-04-16,6.6286,6.6651,6.6068,6.6068,52890,0
2007-04-17,6.6068,6.6433,6.6068,6.6433,8544,0
2007-04-18,6.5852,6.6577,6.5707,6.614,21758,0
2007-04-19,6.6068,6.6724,6.5925,6.614,17629,0
2007-04-20,6.7014,6.7014,6.614,6.6215,21072,0
2007-04-23,6.6215,6.7157,6.6215,6.7088,28097,0
2007-04-24,6.7014,6.7088,6.6359,6.6651,32367,0
2007-04-25,6.6651,6.7088,6.6068,6.6215,61707,0
2007-04-26,6.6433,6.7014,6.614,6.6651,49311,0
2007-04-27,6.6504,6.7014,6.6286,6.6286,26992,0
2007-04-30,6.6867,6.7157,6.6359,6.6941,48211,0
2007-05-01,6.6577,6.6724,6.6359,6.6359,61568,0
2007-05-02,6.6286,6.6724,6.614,6.6724,27412,0
2007-05-03,6.6215,6.6215,6.5999,6.614,31545,0
2007-05-04,6.614,6.6215,6.5999,6.614,18870,0
2007-05-07,6.614,6.6433,6.5925,6.5925,32231,0
2007-05-08,6.5925,6.6577,6.5925,6.6215,26033,0
2007-05-09,6.6068,6.6215,6.5925,6.5925,17492,0
2007-05-10,6.614,6.6215,6.5925,6.6068,31545,0
2007-05-11,6.614,6.6504,6.5925,6.5999,46829,0
2007-05-14,6.5999,6.6577,6.5925,6.6504,43521,0
2007-05-15,6.6433,6.6867,6.5999,6.6724,24378,0
2007-05-16,6.6359,6.6433,6.5925,6.6215,26167,0
2007-05-17,6.5852,6.6359,6.5561,6.5707,44899,0
2007-05-18,6.5707,6.5999,6.5561,6.5925,26445,0
2007-05-21,6.5852,6.614,6.5344,6.6068,57708,0
2007-05-22,6.5634,6.5925,6.527,6.5493,59783,0
2007-05-23,6.5415,6.5852,6.5415,6.5779,16255,0
2007-05-24,6.5707,6.5779,6.5634,6.5634,11155,0
2007-05-25,6.5707,6.5707,6.5707,6.5707,10469,0
2007-05-29,6.52,6.5779,6.52,6.5707,43521,0
2007-05-30,6.5779,6.6215,6.5779,6.614,27684,0
2007-05-31,6.5779,6.6215,6.5707,6.5925,35672,0
2007-06-01,6.6068,6.6068,6.5852,6.5852,12393,0
2007-06-04,6.5561,6.5999,6.5561,6.5634,5649,0
2007-06-05,6.5852,6.5999,6.5415,6.5415,11290,0
2007-06-06,6.5925,6.5999,6.527,6.527,30026,0
2007-06-07,6.5128,6.5128,6.4327,6.469,56881,0
2007-06-08,6.4473,6.4763,6.411,6.4763,74932,0
2007-06-11,6.411,6.5052,6.411,6.4182,62257,0
2007-06-12,6.4763,6.4763,6.3675,6.4327,33607,0
2007-06-13,6.411,6.5128,6.3894,6.4473,30849,0
2007-06-14,6.4397,6.4397,6.4035,6.4254,11709,0
2007-06-15,6.4327,6.4617,6.3894,6.4473,21206,0
2007-06-18,6.4833,6.4833,6.3963,6.469,12393,0
2007-06-19,6.4397,6.6068,6.4254,6.4617,38979,0
2007-06-20,6.4617,6.4617,6.4547,6.4547,560,0
2007-06-21,6.4547,6.5634,6.411,6.411,15700,0
2007-06-22,6.3675,6.4909,6.3597,6.4909,36496,0
2007-06-25,6.3963,6.4547,6.3456,6.3749,41046,0
2007-06-26,6.411,6.469,6.3597,6.4617,33607,0
2007-06-27,6.4763,6.4833,6.3675,6.3894,31816,0
2007-06-28,6.3749,6.4035,6.2727,6.3817,64871,0
2007-06-29,6.469,6.4982,6.4035,6.4982,15700,0
2007-07-02,6.4254,6.4982,6.4182,6.469,36776,0
2007-07-03,6.4833,6.4982,6.4254,6.4254,13085,0
2007-07-05,6.4254,6.4254,6.4254,6.4254,673,0
2007-07-06,6.4254,6.4982,6.4182,6.4254,26445,0
2007-07-09,6.4617,6.4982,6.411,6.411,20384,0
2007-07-10,6.4182,6.4982,6.3963,6.4982,15150,0
2007-07-11,6.469,6.4763,6.4035,6.469,9089,0
2007-07-12,6.469,6.4982,6.3535,6.3894,80712,0
2007-07-13,6.3963,6.4182,6.3597,6.3597,23277,0
2007-07-16,6.3894,6.469,6.3894,6.411,23827,0
2007-07-17,6.4182,6.4909,6.4182,6.4833,35808,0
2007-07-18,6.3894,6.5344,6.3894,6.52,34022,0
2007-07-19,6.4909,6.5415,6.4617,6.5415,33199,0
2007-07-20,6.5052,6.5128,6.4182,6.5128,11290,0
2007-07-23,6.52,6.5344,6.4982,6.4982,11846,0
2007-07-24,6.4617,6.5415,6.4617,6.4909,12673,0
2007-07-25,6.5128,6.5344,6.5128,6.52,18317,0
2007-07-26,6.4909,6.5128,6.3749,6.3963,21758,0
2007-07-27,6.3894,6.4982,6.3894,6.4763,16255,0
2007-07-30,6.4909,6.4982,6.4763,6.4982,6059,0
2007-07-31,6.4982,6.527,6.4982,6.4982,16800,0
2007-08-01,6.4982,6.5415,6.4617,6.469,10746,0
2007-08-02,6.4473,6.5344,6.4473,6.4617,18596,0
2007-08-03,6.4617,6.4617,6.4254,6.4397,5649,0
2007-08-06,6.3963,6.4909,6.3963,6.4909,3444,0
2007-08-07,6.4035,6.4763,6.3894,6.3894,3031,0
2007-08-08,6.4473,6.4473,6.3535,6.3535,15425,0
2007-08-09,6.3535,6.4035,6.3165,6.3749,19830,0
2007-08-10,6.2438,6.2944,6.1859,6.2438,24103,0
2007-08-13,6.2222,6.3535,6.2222,6.2657,29197,0
2007-08-14,6.2944,6.3024,6.2368,6.2368,16533,0
2007-08-15,6.2294,6.2803,6.2294,6.2511,23964,0
2007-08-16,6.2222,6.2294,6.1788,6.2075,42834,0
2007-08-17,6.5415,6.7525,6.1713,6.3165,75753,0
2007-08-20,6.3024,6.5561,6.3024,6.3749,49445,0
2007-08-21,6.3817,6.5344,6.3749,6.4254,95448,0
2007-08-22,6.6433,6.7525,6.411,6.411,40493,0
2007-08-23,6.6068,6.6215,6.3894,6.6215,37602,0
2007-08-24,6.6651,6.6651,6.4909,6.4909,36633,0
2007-08-27,6.4909,6.5415,6.4909,6.5344,9922,0
2007-08-28,6.4763,6.5707,6.4035,6.5561,25616,0
2007-08-29,6.5707,6.5779,6.4182,6.4982,26033,0
2007-08-30,6.4254,6.5707,6.3894,6.4254,52336,0
2007-08-31,6.4982,6.5415,6.4254,6.4397,18317,0
2007-09-04,6.4254,6.4909,6.4254,6.4909,14323,0
2007-09-05,6.4909,6.527,6.3963,6.527,21627,0
2007-09-06,6.4763,6.5707,6.4763,6.5707,15838,0
2007-09-07,6.5493,6.5925,6.5493,6.5925,11019,0
2007-09-10,6.6215,6.6286,6.5779,6.614,16668,0
2007-09-11,6.5925,6.6867,6.5852,6.5852,20384,0
2007-09-12,6.5852,6.5852,6.5344,6.5344,5372,0
2007-09-13,6.5415,6.5999,6.527,6.527,11709,0
2007-09-14,6.5344,6.5493,6.4617,6.5052,20933,0
2007-09-17,6.5052,6.5052,6.4327,6.4327,16113,0
2007-09-18,6.4327,6.4909,6.4254,6.4473,7988,0
2007-09-19,6.4035,6.5128,6.3963,6.4617,25343,0
2007-09-20,6.7233,6.7233,6.4617,6.5493,42279,0
2007-09-21,6.5493,6.5634,6.4833,6.4833,59229,0
2007-09-24,6.527,6.5999,6.4982,6.5779,26585,0
2007-09-25,6.5344,6.6068,6.5128,6.5344,16113,0
2007-09-26,6.5707,6.6068,6.469,6.5128,22036,0
2007-09-27,6.4833,6.6215,6.4763,6.5415,14190,0
2007-09-28,6.6433,6.6433,6.4617,6.6215,22997,0
2007-10-01,6.6651,6.6724,6.4763,6.4763,10469,0
2007-10-02,6.5344,6.6433,6.4254,6.5344,29339,0
2007-10-03,6.5707,6.5707,6.469,6.469,10469,0
2007-10-04,6.5344,6.5344,6.411,6.527,17771,0
2007-10-05,6.4909,6.6068,6.4327,6.4982,14466,0
2007-10-08,6.4397,6.5344,6.4397,6.5344,3167,0
2007-10-09,6.4473,6.4833,6.4254,6.4473,19280,0
2007-10-10,6.4182,6.527,6.4182,6.4182,16533,0
2007-10-11,6.4327,6.5128,6.4182,6.4254,24523,0
2007-10-12,6.4763,6.4909,6.4254,6.4547,12812,0
2007-10-15,6.4833,6.4909,6.4327,6.4327,7855,0
2007-10-16,6.4254,6.4833,6.4254,6.4833,9783,0
2007-10-17,6.4182,6.4763,6.4182,6.4327,11709,0
2007-10-18,6.4182,6.469,6.411,6.411,15700,0
2007-10-19,6.411,6.4182,6.411,6.4182,3031,0
2007-10-22,6.469,6.4763,6.411,6.4182,25343,0
2007-10-23,6.469,6.4909,6.4035,6.4182,58127,0
2007-10-24,6.4182,6.4763,6.4182,6.4182,21350,0
2007-10-25,6.4547,6.4547,6.4182,6.4254,11155,0
2007-10-26,6.4833,6.4909,6.3456,6.4035,57708,0
2007-10-29,6.4254,6.4254,6.215,6.215,103023,0
2007-10-30,6.2075,6.2803,6.1859,6.2586,87325,0
2007-10-31,6.2438,6.3675,6.2438,6.3165,103712,0
2007-11-01,6.2368,6.3675,6.2368,6.3383,24103,0
2007-11-02,6.3165,6.3675,6.2944,6.2944,13638,0
2007-11-05,6.2875,6.3239,6.215,6.215,24931,0
2007-11-06,6.215,6.2438,6.2075,6.2222,35401,0
2007-11-07,6.2727,6.2803,6.1348,6.1499,40771,0
2007-11-08,6.1423,6.1423,6.106,6.1423,74378,0
2007-11-09,6.1202,6.1642,6.1202,6.1642,17352,0
2007-11-12,6.1202,6.1642,6.1202,6.1282,11846,0
2007-11-13,6.1568,6.1859,6.1282,6.1713,35808,0
2007-11-14,6.193,6.2005,6.1202,6.1202,47936,0
2007-11-15,6.1788,6.1788,6.0988,6.0988,46281,0
2007-11-16,6.0841,6.1859,6.0333,6.1134,43389,0
2007-11-19,6.1788,6.1859,6.106,6.1202,10193,0
2007-11-20,6.0841,6.1642,6.0477,6.0841,54814,0
2007-11-21,6.0626,6.1642,6.0477,6.0915,86082,0
2007-11-23,6.1282,6.1348,6.0915,6.1348,5384,0
2007-11-26,6.1348,6.1713,6.0988,6.1713,23687,0
2007-11-27,6.1423,6.2005,6.0696,6.193,60185,0
2007-11-28,6.1348,6.1859,6.106,6.1202,32367,0
2007-11-29,6.1713,6.2586,6.0988,6.2222,55505,0
2007-11-30,6.3894,6.3894,6.215,6.2586,55732,0
2007-12-03,6.2586,6.3093,6.2586,6.3093,24790,0
2007-12-04,6.1788,6.2657,6.1499,6.2368,37876,0
2007-12-05,6.1859,6.3597,6.1859,6.2803,48476,0
2007-12-06,6.3024,6.3535,6.2005,6.3456,35401,0
2007-12-07,6.3894,6.4763,6.3383,6.3894,42006,0
2007-12-10,6.4254,6.4617,6.3383,6.3894,31677,0
2007-12-11,6.4254,6.4254,6.2803,6.2944,28511,0
2007-12-12,6.411,6.411,6.2438,6.3165,70659,0
2007-12-13,6.2803,6.3535,6.2803,6.2803,30021,0
2007-12-14,6.3165,6.5344,6.2657,6.3535,50406,0
2007-12-17,6.3093,6.4254,6.3024,6.3165,35949,0
2007-12-18,6.2944,6.3749,6.215,6.215,57981,0
2007-12-19,6.1859,6.2803,6.1568,6.2075,36776,0
2007-12-20,6.2727,6.3093,6.2075,6.2368,34259,0
2007-12-21,6.2657,6.4254,6.1713,6.215,102339,0
2007-12-24,6.193,6.3894,6.193,6.3817,24651,0
2007-12-26,6.2944,6.3894,6.1788,6.1788,66114,0
2007-12-27,6.1788,6.2803,6.1713,6.2075,81978,0
2007-12-28,6.2438,6.2944,6.2294,6.2803,62823,0
2007-12-31,6.3165,6.3165,6.2075,6.2944,106796,0
2008-01-02,6.3024,6.3894,6.2586,6.3894,17808,0
2008-01-03,6.3535,6.5415,6.3535,6.527,44301,0
2008-01-04,6.3456,6.5707,6.3456,6.5634,43521,0
2008-01-07,6.5707,6.6215,6.52,6.527,51651,0
2008-01-08,6.5493,6.6068,6.469,6.5415,42700,0
2008-01-09,6.5925,6.5925,6.4397,6.4397,26033,0
2008-01-10,6.4833,6.5344,6.4547,6.52,37461,0
2008-01-11,6.4982,6.5925,6.4982,6.5925,15559,0
2008-01-14,6.5925,6.6793,6.5634,6.6793,70659,0
2008-01-15,6.6286,6.6359,6.6286,6.6286,4687,0
2008-01-16,6.6286,6.6433,6.5493,6.5852,37022,0
2008-01-17,6.6068,6.6433,6.4254,6.5561,95589,0
2008-01-18,6.4763,6.5925,6.3165,6.3749,79885,0
2008-01-22,6.3597,6.4617,6.2657,6.4617,26306,0
2008-01-23,6.3239,6.614,6.3239,6.5852,60818,0
2008-01-24,6.5779,6.614,6.5344,6.5852,22344,0
2008-01-25,6.5999,6.6941,6.4617,6.469,72055,0
2008-01-28,6.5634,6.6433,6.5634,6.6433,10328,0
2008-01-29,6.6433,6.6724,6.5707,6.6651,17352,0
2008-01-30,6.6724,6.7233,6.5707,6.6433,43865,0
2008-01-31,6.6651,6.6793,6.5707,6.6724,24931,0
2008-02-01,6.5852,6.7452,6.5634,6.5779,42557,0
2008-02-04,6.6286,6.6577,6.5779,6.6068,22593,0
2008-02-05,6.6433,6.6793,6.5415,6.6793,26717,0
2008-02-06,6.6793,6.6793,6.6286,6.6793,12393,0
2008-02-07,6.6793,6.7157,6.6504,6.6504,21924,0
2008-02-08,6.6433,6.7014,6.6433,6.7014,26722,0
2008-02-11,6.7157,6.7452,6.5852,6.7014,27963,0
2008-02-12,6.6433,6.7157,6.6433,6.7157,4131,0
2008-02-13,6.6793,6.7452,6.5561,6.6577,50406,0
2008-02-14,6.4547,6.6215,6.4397,6.5344,99721,0
2008-02-15,6.5344,6.5344,6.2075,6.4617,43249,0
2008-02-19,6.4035,6.7157,6.4035,6.469,27725,0
2008-02-20,6.4833,6.5561,6.4473,6.5128,22723,0
2008-02-21,6.4254,6.5344,6.3963,6.4035,23322,0
2008-02-22,6.411,6.5415,6.3817,6.4982,35672,0
2008-02-25,6.527,6.5779,6.527,6.5344,10053,0
2008-02-26,6.5344,6.5493,6.4473,6.4473,38705,0
2008-02-27,6.5415,6.5707,6.3312,6.3535,31401,0
2008-02-28,6.3749,6.3963,6.2803,6.3597,64871,0
2008-02-29,6.3597,6.3597,6.1859,6.2294,29065,0
2008-03-03,6.2294,6.3894,6.2294,6.3894,64182,0
2008-03-04,6.4182,6.7233,6.3535,6.469,52611,0
2008-03-05,6.4617,6.4617,6.2005,6.3239,183738,0
2008-03-06,6.2075,6.3312,6.2075,6.2586,71755,0
2008-03-07,6.1499,6.2727,6.1423,6.2511,86216,0
2008-03-10,6.2727,6.3383,6.1788,6.193,80848,0
2008-03-11,6.193,6.2075,6.1788,6.1788,61982,0
2008-03-12,6.1788,6.215,6.1788,6.215,41179,0
2008-03-13,6.215,6.215,6.1713,6.1713,25483,0
2008-03-14,6.2222,6.2222,6.1423,6.1423,62390,0
2008-03-17,6.106,6.106,5.7794,6.0551,61156,0
2008-03-18,6.0188,6.1348,6.0188,6.0551,37602,0
2008-03-19,6.0696,6.1568,6.0696,6.1282,67749,0
2008-03-20,6.0841,6.1282,6.0696,6.0696,35102,0
2008-03-24,6.106,6.1423,6.0551,6.1423,39667,0
2008-03-25,6.1568,6.1788,6.1423,6.1568,43389,0
2008-03-26,6.1568,6.1788,6.1568,6.1713,17078,0
2008-03-27,6.193,6.2511,6.1859,6.2511,27543,0
2008-03-28,6.2586,6.2727,6.215,6.2586,22593,0
2008-03-31,6.2294,6.2438,6.1713,6.2438,25483,0
2008-04-01,6.2586,6.2727,6.1713,6.2005,40077,0
2008-04-02,6.3093,6.3093,6.2294,6.2294,20384,0
2008-04-03,6.1348,6.2657,6.1348,6.2511,33055,0
2008-04-04,6.2586,6.3093,6.0477,6.2438,109493,0
2008-04-07,6.2586,6.2875,6.2438,6.2586,9111,0
2008-04-08,6.2944,6.2944,6.2222,6.2368,17352,0
2008-04-09,6.2586,6.3239,6.2222,6.3165,23964,0
2008-04-10,6.3597,6.3597,6.3165,6.3165,11567,0
2008-04-11,6.3165,6.3535,6.2875,6.3312,9922,0
2008-04-14,6.3312,6.3894,6.2803,6.3165,19511,0
2008-04-15,6.3024,6.3024,6.215,6.2222,70604,0
2008-04-16,6.2438,6.2586,6.1642,6.215,33881,0
2008-04-17,6.1568,6.3093,6.1568,6.2803,24615,0
2008-04-18,6.2438,6.3383,6.2222,6.3383,38147,0
2008-04-21,6.2727,6.3456,6.2586,6.2803,18774,0
2008-04-22,6.3749,6.7233,6.2586,6.2657,57459,0
2008-04-23,6.2727,6.3239,6.2586,6.3239,17078,0
2008-04-24,6.2727,6.3535,6.2586,6.2586,90995,0
2008-04-25,6.2657,6.3383,6.2294,6.3312,27267,0
2008-04-28,6.3383,6.3456,6.2803,6.3456,12783,0
2008-04-29,6.3312,6.3383,6.2803,6.3165,14834,0
2008-04-30,6.3312,6.3535,6.2438,6.3535,54977,0
2008-05-01,6.3894,6.3894,6.2727,6.2727,14626,0
2008-05-02,6.3597,6.4035,6.2727,6.2727,33959,0
2008-05-05,6.3383,6.3597,6.3239,6.3535,18951,0
2008-05-06,6.3894,6.3894,6.3024,6.3024,34938,0
2008-05-07,6.3024,6.3817,6.2875,6.3535,29188,0
2008-05-08,6.3597,6.3749,6.3165,6.3749,26314,0
2008-05-09,6.3963,6.3963,6.3239,6.3749,11982,0
2008-05-12,6.3749,6.3817,6.3165,6.3749,19323,0
2008-05-13,6.3749,6.3817,6.3749,6.3749,7576,0
2008-05-14,6.3749,6.4254,6.3749,6.411,16008,0
2008-05-15,6.411,6.4473,6.4035,6.4182,40502,0
2008-05-16,6.4547,6.4833,6.4547,6.4833,7712,0
2008-05-19,6.4833,6.4833,6.3675,6.3963,13818,0
2008-05-20,6.4833,6.4833,6.3894,6.4617,17970,0
2008-05-21,6.4909,6.4909,6.3093,6.3093,60858,0
2008-05-22,6.3675,6.3675,6.3093,6.3165,23601,0
2008-05-23,6.3535,6.4254,6.3535,6.3963,6129,0
2008-05-27,6.411,6.4982,6.3165,6.4982,16618,0
2008-05-28,6.4182,6.4982,6.411,6.4833,14352,0
2008-05-29,6.4833,6.4833,6.1568,6.2944,133148,0
2008-05-30,6.2944,6.3817,6.2944,6.3675,56269,0
2008-06-02,6.3312,6.3963,6.3312,6.3749,22248,0
2008-06-03,6.3456,6.4035,6.3312,6.3383,64493,0
2008-06-04,6.3239,6.3817,6.3165,6.3165,36644,0
2008-06-05,6.2727,6.3535,6.2727,6.3535,50544,0
2008-06-06,6.3535,6.3535,6.3165,6.3239,28489,0
2008-06-09,6.2875,6.3239,6.2875,6.3093,35536,0
2008-06-10,6.3165,6.3597,6.3024,6.3024,43693,0
2008-06-11,6.2803,6.3383,6.2803,6.3093,54399,0
2008-06-12,6.2944,6.3312,6.2511,6.2657,50149,0
2008-06-13,6.2511,6.3024,6.2294,6.2875,53071,0
2008-06-16,6.2803,6.2944,6.2438,6.2944,5941,0
2008-06-17,6.2511,6.3093,6.2511,6.2657,9543,0
2008-06-18,6.2438,6.2586,6.193,6.2075,31016,0
2008-06-19,6.215,6.2727,6.2075,6.2222,68709,0
2008-06-20,6.2222,6.2368,6.1788,6.1859,33379,0
2008-06-23,6.2294,6.2368,6.1568,6.1568,37480,0
2008-06-24,6.1348,6.2222,6.1348,6.1642,85754,0
2008-06-25,6.2005,6.2222,6.1859,6.1859,12121,0
2008-06-26,6.1568,6.3165,6.1568,6.1859,20933,0
2008-06-27,6.2586,6.2586,6.1568,6.1859,52754,0
2008-06-30,6.193,6.3093,6.1859,6.193,31656,0
2008-07-01,6.2438,6.2657,6.1859,6.1859,49944,0
2008-07-02,6.2511,6.2586,6.2438,6.2438,8266,0
2008-07-03,6.2005,6.2657,6.1568,6.1568,38492,0
2008-07-07,6.1202,6.2222,6.1202,6.2222,8817,0
2008-07-08,6.0915,6.2368,6.0915,6.2222,32475,0
2008-07-09,6.2222,6.2222,6.193,6.2222,5772,0
2008-07-10,6.1788,6.2222,6.1499,6.1859,28717,0
2008-07-11,6.2294,6.2294,6.1713,6.1713,8180,0
2008-07-14,6.1713,6.1713,6.1499,6.1499,5987,0
2008-07-15,6.1423,6.1423,5.9971,6.0263,44735,0
2008-07-16,5.9681,6.0551,5.9536,6.0551,58362,0
2008-07-17,6.0696,6.0915,6.0333,6.0551,52260,0
2008-07-18,6.0841,6.106,6.0551,6.0915,6149,0
2008-07-21,6.106,6.1788,6.0915,6.0988,29896,0
2008-07-22,6.1348,6.1568,6.0696,6.1499,35401,0
2008-07-23,6.193,6.2438,6.0988,6.106,11321,0
2008-07-24,6.1134,6.193,6.0988,6.1348,18953,0
2008-07-25,6.0696,6.2222,6.0696,6.106,19569,0
2008-07-28,6.1713,6.215,6.1348,6.1423,2239,0
2008-07-29,6.215,6.2438,6.1713,6.2438,15594,0
2008-07-30,6.2803,6.2803,6.1568,6.1788,11417,0
2008-07-31,6.0551,6.2075,6.0551,6.193,14876,0
2008-08-01,6.2294,6.2294,6.0841,6.1499,21072,0
2008-08-04,6.3749,6.3749,6.0988,6.2294,7317,0
2008-08-05,6.0915,6.2005,6.0696,6.1642,28224,0
2008-08-06,6.1134,6.1859,6.077,6.1859,23053,0
2008-08-07,6.1202,6.1788,6.0988,6.1202,18718,0
2008-08-08,6.1348,6.2222,6.1348,6.215,18317,0
2008-08-11,6.1713,6.2222,6.1202,6.193,27267,0
2008-08-12,6.1788,6.2005,6.1348,6.193,9365,0
2008-08-13,6.215,6.2222,6.1859,6.2222,12879,0
2008-08-14,6.2222,6.2368,6.1423,6.2368,19315,0
2008-08-15,6.2294,6.2294,6.1568,6.1642,5256,0
2008-08-18,6.2222,6.2222,6.1568,6.1713,673,0
2008-08-19,6.106,6.215,6.106,6.215,6282,0
2008-08-20,6.1713,6.1713,6.1282,6.1348,14246,0
2008-08-21,6.1348,6.2222,6.0404,6.0404,59190,0
2008-08-22,6.077,6.1423,6.0333,6.0551,19993,0
2008-08-25,6.0404,6.1423,6.0404,6.1348,10705,0
2008-08-26,6.1423,6.1713,6.0841,6.1713,30852,0
2008-08-27,6.2222,6.2222,6.0915,6.1642,27013,0
2008-08-28,6.1499,6.1642,6.1348,6.1642,4580,0
2008-08-29,6.2075,6.2075,6.0626,6.077,48519,0
2008-09-02,6.077,6.0988,6.0404,6.0551,22570,0
2008-09-03,6.0477,6.106,6.0404,6.106,12026,0
2008-09-04,6.0404,6.0915,6.0404,6.0626,16945,0
2008-09-05,6.0915,6.1499,6.0117,6.0117,30342,0
2008-09-08,6.0696,6.0696,6.0117,6.0263,25916,0
2008-09-09,6.0263,6.0696,5.9681,5.9681,23901,0
2008-09-10,5.9897,6.0477,5.9754,5.9897,71202,0
2008-09-11,5.9754,6.0841,5.9754,6.0117,21098,0
2008-09-12,5.9754,6.0551,5.9754,5.9824,16138,0
2008-09-15,5.9463,5.9609,5.9243,5.9463,22618,0
2008-09-16,5.9318,5.9318,5.6844,5.9097,47183,0
2008-09-17,5.7794,5.8154,5.7433,5.757,7988,0
2008-09-18,5.7719,5.7863,5.3002,5.6781,47063,0
2008-09-19,5.8371,5.8371,5.757,5.7935,18956,0
2008-09-22,5.7433,5.8522,5.6629,5.6629,46075,0
2008-09-23,5.5036,5.656,5.4526,5.4815,60460,0
2008-09-24,5.5327,5.5544,5.4156,5.4815,24019,0
2008-09-25,5.4091,5.7649,5.4091,5.6487,61502,0
2008-09-26,5.757,5.757,5.5327,5.7136,25746,0
2008-09-29,5.4526,5.6703,5.4526,5.5904,75381,0
2008-09-30,5.6269,5.6629,5.3802,5.5469,87776,0
2008-10-01,5.4526,5.5036,5.4307,5.5036,6199,0
2008-10-02,5.5036,5.5904,5.4889,5.5177,76539,0
2008-10-03,5.7719,5.8014,5.5687,5.7935,31035,0
2008-10-06,5.6629,5.6629,5.3876,5.3876,27037,0
2008-10-07,5.3802,5.3876,5.0891,5.2639,25679,0
2008-10-08,5.0825,5.2202,4.5306,5.2202,54849,0
2008-10-09,5.2566,5.2566,4.5887,4.6394,47267,0
2008-10-10,4.2761,4.719,3.9573,4.3124,116693,0
2008-10-13,4.5665,4.966,4.4287,4.7846,24581,0
2008-10-14,4.8787,5.1626,4.8787,5.0825,34813,0
2008-10-15,5.1257,5.2202,4.8641,5.0098,33607,0
2008-10-16,5.1546,5.1911,4.9369,5.0168,22914,0
2008-10-17,5.0315,5.1764,5.0315,5.0825,23901,0
2008-10-20,5.0168,5.4889,5.0168,5.4889,76040,0
2008-10-21,5.4307,5.8082,5.3941,5.6999,19871,0
2008-10-22,5.6844,5.7863,5.6412,5.6412,4934,0
2008-10-23,5.6629,5.8371,5.5687,5.7719,55324,0
2008-10-24,5.8082,5.8082,5.402,5.6629,23140,0
2008-10-27,5.6629,5.8371,5.6269,5.6487,13801,0
2008-10-28,5.8304,5.8371,5.4307,5.6194,40974,0
2008-10-29,5.6053,5.7863,5.5327,5.6999,25279,0
2008-10-30,5.7935,5.9175,5.7719,5.8082,22737,0
2008-10-31,6.0044,6.0551,5.5177,5.7719,55546,0
2008-11-03,5.8082,5.8082,5.6269,5.6269,1549,0
2008-11-04,5.7863,5.8082,5.4453,5.4453,30044,0
2008-11-05,5.3941,5.6412,5.3941,5.496,32902,0
2008-11-06,5.5177,5.6269,5.4598,5.4815,42558,0
2008-11-07,5.5469,5.6269,5.496,5.6269,20806,0
2008-11-10,5.6269,5.6703,5.5904,5.656,22477,0
2008-11-11,5.6194,5.656,5.2785,5.6053,17944,0
2008-11-12,5.4453,5.6629,5.4453,5.4453,16713,0
2008-11-13,5.5177,5.7505,5.4453,5.6703,25957,0
2008-11-14,5.6269,5.6919,5.3941,5.4889,16723,0
2008-11-17,5.6412,5.6412,5.4815,5.5544,13252,0
2008-11-18,5.5831,5.757,5.3721,5.7136,59788,0
2008-11-19,5.6999,5.8445,5.3146,5.7433,130289,0
2008-11-20,5.3802,5.7288,5.3802,5.7288,85749,0
2008-11-21,5.6703,5.6919,5.0678,5.3802,57450,0
2008-11-24,5.402,5.4378,5.1546,5.2278,52610,0
2008-11-25,5.2278,5.2278,5.0891,5.1191,47900,0
2008-11-26,5.1546,5.3437,5.0825,5.133,36701,0
2008-11-28,5.5469,5.6194,5.0825,5.4238,31045,0
2008-12-01,5.3002,5.8082,5.3002,5.3509,17345,0
2008-12-02,5.2706,5.8082,5.242,5.2566,14471,0
2008-12-03,5.1911,5.1911,5.0459,5.1626,19248,0
2008-12-04,5.1911,5.9536,5.1191,5.1626,11108,0
2008-12-05,5.1546,5.2493,5.1257,5.2493,18308,0
2008-12-08,5.2493,5.5904,5.2278,5.4815,26747,0
2008-12-09,5.4091,5.4091,5.1546,5.1841,34336,0
2008-12-10,5.1983,5.2706,5.0969,5.133,16668,0
2008-12-11,5.2706,5.2706,5.0609,5.0609,43747,0
2008-12-12,4.9807,5.0969,4.8787,5.0825,44412,0
2008-12-15,5.0969,5.0969,5.0242,5.0459,37866,0
2008-12-16,5.0459,5.0459,5.0242,5.0388,36998,0
2008-12-17,5.0098,5.0825,5.0026,5.0098,229467,0
2008-12-18,5.0751,5.2278,5.0751,5.1546,53479,0
2008-12-19,5.2639,5.2928,5.1191,5.1546,94637,0
2008-12-22,5.3365,5.5544,5.2057,5.4156,148714,0
2008-12-23,5.3721,5.3721,5.1546,5.1983,39624,0
2008-12-24,5.1841,5.2202,5.1841,5.2202,34748,0
2008-12-26,5.2928,5.3941,5.1546,5.2202,38831,0
2008-12-29,5.1911,5.5177,5.1911,5.4378,77392,0
2008-12-30,5.4378,5.4526,5.3365,5.3941,74936,0
2008-12-31,5.3876,5.6629,5.3582,5.4598,36744,0
2009-01-02,5.5396,5.5396,5.4598,5.4598,2892,0
2009-01-05,5.4815,5.656,5.4815,5.6412,51626,0
2009-01-06,5.6053,5.9897,5.6053,5.8371,63845,0
2009-01-07,5.8229,5.8445,5.757,5.8082,22593,0
2009-01-08,5.7719,5.8445,5.6629,5.8445,37429,0
2009-01-09,5.9392,5.9392,5.9243,5.9318,2056,0
2009-01-12,5.9175,5.9536,5.9175,5.9175,14351,0
2009-01-13,6.0117,6.0117,5.9175,5.9175,12841,0
2009-01-14,5.8811,5.9097,5.3941,5.896,110393,0
2009-01-15,5.896,6.0988,5.6629,6.0263,61072,0
2009-01-16,6.0626,6.0988,6.0117,6.0117,2551,0
2009-01-20,5.9536,6.0988,5.7719,6.0988,33055,0
2009-01-21,6.0263,6.0551,5.7353,5.9536,43567,0
2009-01-22,5.9175,5.9175,5.6703,5.8229,18210,0
2009-01-23,5.7719,5.9175,5.7719,5.9097,9293,0
2009-01-26,5.8304,5.9536,5.8229,5.8811,16758,0
2009-01-27,5.9243,5.9824,5.8811,5.9463,34313,0
2009-01-28,5.9681,6.0263,5.9536,6.0188,8951,0
2009-01-29,6.0117,6.0117,5.8445,5.888,27954,0
2009-01-30,6.3024,6.3024,5.8304,5.8522,41519,0
2009-02-02,5.8522,6.0551,5.8445,5.9463,26682,0
2009-02-03,5.896,6.0188,5.8445,5.896,25519,0
2009-02-04,5.8522,5.9897,5.8522,5.9754,19217,0
2009-02-05,6.0044,6.0551,5.9536,6.0551,11531,0
2009-02-06,6.0044,6.0626,5.9897,5.9897,25063,0
2009-02-09,6.0044,6.0044,5.9897,5.9897,10670,0
2009-02-10,5.9824,6.077,5.9175,6.0404,39800,0
2009-02-11,5.9824,6.0188,5.9824,5.9897,6585,0
2009-02-12,5.9971,6.0477,5.8811,6.0333,19280,0
2009-02-13,6.0477,6.0477,5.8811,5.9024,20120,0
2009-02-17,5.888,5.9463,5.6919,5.8304,46232,0
2009-02-18,5.7353,5.7649,5.6781,5.6781,11155,0
2009-02-19,5.7216,5.7649,5.5904,5.5904,16800,0
2009-02-20,5.5687,5.6919,5.2639,5.5327,46381,0
2009-02-23,5.5177,5.5177,5.4307,5.4307,12296,0
2009-02-24,5.4669,5.5904,5.402,5.5904,11549,0
2009-02-25,5.4815,5.656,5.4815,5.5687,34052,0
2009-02-26,5.6703,5.6844,5.5396,5.6781,8998,0
2009-02-27,5.656,6.0551,5.5831,5.8014,26733,0
2009-03-02,5.6629,5.7288,5.6629,5.7136,12640,0
2009-03-03,5.9824,6.3535,5.5544,5.5831,42785,0
2009-03-04,5.6269,5.7064,5.5177,5.6412,19877,0
2009-03-05,5.6629,5.8304,5.5036,5.8304,34736,0
2009-03-06,5.656,5.656,5.4453,5.5177,9172,0
2009-03-09,5.5109,5.5177,5.3582,5.4526,60237,0
2009-03-10,5.4453,5.4889,5.3002,5.4743,35744,0
2009-03-11,5.5396,5.5396,5.3802,5.4091,25291,0
2009-03-12,5.4156,5.4743,5.4156,5.4743,6714,0
2009-03-13,5.4453,5.6844,5.4453,5.6269,24758,0
2009-03-16,5.7288,5.7288,5.5252,5.5904,10811,0
2009-03-17,5.5977,5.7064,5.5904,5.7064,22351,0
2009-03-18,5.6999,5.7288,5.6629,5.7288,13497,0
2009-03-19,5.7064,5.7064,5.5469,5.6487,18423,0
2009-03-20,5.5831,5.7216,5.5687,5.7216,7920,0
2009-03-23,5.7719,5.8014,5.6269,5.8014,21782,0
2009-03-24,5.6629,5.7719,5.6269,5.6629,22247,0
2009-03-25,5.6919,5.6919,5.6269,5.6781,18711,0
2009-03-26,5.6844,5.9024,5.6844,5.757,39073,0
2009-03-27,5.8304,5.9175,5.7353,5.7433,25631,0
2009-03-30,5.7794,5.8082,5.6999,5.7136,7087,0
2009-03-31,5.5831,5.9463,5.5831,5.8739,18266,0
2009-04-01,5.8154,5.859,5.7719,5.7719,17607,0
2009-04-02,5.8522,5.8522,5.7136,5.8082,8476,0
2009-04-03,5.7794,5.9318,5.7794,5.8304,13126,0
2009-04-06,5.7935,5.8304,5.757,5.8304,3277,0
2009-04-07,5.8229,5.8445,5.8229,5.8445,6518,0
2009-04-08,5.8154,5.8229,5.7064,5.7794,18348,0
2009-04-09,5.7794,5.8739,5.7136,5.7216,19877,0
2009-04-13,5.7288,5.8082,5.6269,5.757,44844,0
2009-04-14,5.6781,5.7719,5.6781,5.7719,9232,0
2009-04-15,5.9243,5.9243,5.6844,5.8082,25482,0
2009-04-16,5.8371,5.9024,5.8371,5.888,29338,0
2009-04-17,5.896,5.9609,5.896,5.9024,42428,0
2009-04-20,5.8811,5.9536,5.7505,5.7505,26521,0
2009-04-21,5.8811,5.9824,5.8811,5.9536,22847,0
2009-04-22,5.9536,5.9536,5.896,5.9536,6544,0
2009-04-23,5.8154,5.9463,5.8154,5.9463,16005,0
2009-04-24,6.0188,6.0188,5.8229,5.9097,23396,0
2009-04-27,5.888,5.9897,5.8371,5.9392,20273,0
2009-04-28,5.9392,6.0333,5.9318,6.0333,27441,0
2009-04-29,6.0333,6.0551,5.9536,5.9897,26887,0
2009-04-30,6.0551,6.0551,6.0044,6.0333,23964,0
2009-05-01,6.0044,6.0263,5.9897,5.9897,9625,0
2009-05-04,5.9897,6.0188,5.9824,6.0188,6264,0
2009-05-05,5.9824,6.0551,5.9024,5.9175,34998,0
2009-05-06,5.9243,5.9681,5.896,5.9318,6633,0
2009-05-07,5.9681,6.0117,5.9318,5.9897,20387,0
2009-05-08,6.0626,6.0626,5.9824,6.0477,22074,0
2009-05-11,5.9609,6.0333,5.9243,5.9681,64391,0
2009-05-12,5.9536,6.0988,5.9175,6.0988,53086,0
2009-05-13,6.0404,6.0551,5.9754,5.9754,23551,0
2009-05-14,6.0044,6.0915,5.9824,6.0333,19572,0
2009-05-15,6.0333,6.0696,6.0333,6.0404,9471,0
2009-05-18,6.0626,6.1282,6.0477,6.077,12780,0
2009-05-19,6.0551,6.0626,6.0477,6.0626,13222,0
2009-05-20,6.077,6.1282,6.0404,6.0404,31569,0
2009-05-21,6.0333,6.0915,5.9971,6.0915,11265,0
2009-05-22,6.0915,6.0988,6.0915,6.0988,5781,0
2009-05-26,6.0477,6.0915,5.9971,6.0915,33352,0
2009-05-27,6.0626,6.1134,6.0626,6.1134,9867,0
2009-05-28,6.1282,6.1282,6.0988,6.0988,7686,0
2009-05-29,6.1788,6.2294,6.0333,6.0333,51737,0
2009-06-01,6.0915,6.2294,5.9971,6.077,29511,0
2009-06-02,6.1134,6.1134,6.0988,6.0988,1094,0
2009-06-03,6.1282,6.1642,6.0915,6.106,25730,0
2009-06-04,6.1499,6.2294,6.1134,6.2294,14939,0
2009-06-05,6.2294,6.2438,6.1202,6.2368,60410,0
2009-06-08,6.2368,6.2368,6.1282,6.2222,14326,0
2009-06-09,6.2075,6.2222,6.1423,6.1423,4269,0
2009-06-10,6.1642,6.1788,6.1642,6.1788,29878,0
2009-06-11,6.1788,6.1788,6.1134,6.1134,14770,0
2009-06-12,6.1134,6.1423,6.0404,6.1348,10392,0
2009-06-15,6.077,6.077,5.896,5.9824,12994,0
2009-06-16,5.9609,6.0044,5.9609,6.0044,27768,0
2009-06-17,6.0188,6.0188,5.8082,5.9536,23450,0
2009-06-18,5.9463,5.9463,5.8661,5.9175,11110,0
2009-06-19,5.9175,6.0263,5.9175,5.9463,8369,0
2009-06-22,5.9392,5.9392,5.9024,5.9243,18516,0
2009-06-23,5.9536,5.9754,5.9175,5.9463,24297,0
2009-06-24,5.9392,5.9392,5.9175,5.9175,10685,0
2009-06-25,5.896,6.0551,5.8811,5.9536,28624,0
2009-06-26,5.9175,6.1134,5.9175,5.9824,32952,0
2009-06-29,6.0551,6.1134,5.9897,6.0263,16236,0
2009-06-30,6.0988,6.0988,5.9243,6.0263,29664,0
2009-07-01,6.0263,6.0626,5.9681,5.9754,27815,0
2009-07-02,5.9754,6.0117,5.9318,5.9392,32690,0
2009-07-06,5.9681,6.0988,5.9536,6.0988,15082,0
2009-07-07,6.0477,6.1282,5.9897,6.0696,31660,0
2009-07-08,6.0333,6.2075,5.8371,5.8371,40055,0
2009-07-09,6.1788,6.2075,5.859,5.859,16223,0
2009-07-10,6.0477,6.0477,5.9536,5.9536,23701,0
2009-07-13,5.9971,6.0263,5.9754,5.9824,29218,0
2009-07-15,6.0404,6.1202,6.0333,6.0477,11798,0
2009-07-16,6.0841,6.2075,6.0841,6.0988,73883,0
2009-07-17,6.2075,6.2075,6.0915,6.0988,8348,0
2009-07-20,6.0988,6.1568,6.0551,6.0696,26987,0
2009-07-21,6.2075,6.2075,6.0696,6.0988,18680,0
2009-07-22,6.0988,6.215,6.0988,6.1713,14291,0
2009-07-23,6.1713,6.215,6.1568,6.215,35762,0
2009-07-24,6.1859,6.3456,6.1859,6.3312,12049,0
2009-07-27,6.3093,6.3093,6.2803,6.3093,9371,0
2009-07-28,6.3093,6.3239,6.2586,6.3165,28803,0
2009-07-29,6.3165,6.3239,6.2005,6.2727,28740,0
2009-07-30,6.2803,6.3093,6.2075,6.3093,23446,0
2009-07-31,6.3312,6.3383,6.215,6.3093,23601,0
2009-08-03,6.2438,6.3535,6.1499,6.3383,28868,0
2009-08-04,6.2803,6.2803,6.2075,6.2438,23109,0
2009-08-05,6.215,6.2511,6.193,6.2511,8591,0
2009-08-06,6.2511,6.3093,6.1713,6.1859,16255,0
2009-08-07,6.2368,6.2368,6.1499,6.1713,6059,0
2009-08-10,6.1423,6.2005,6.1423,6.1713,25300,0
2009-08-11,6.1423,6.1499,6.0988,6.1499,59208,0
2009-08-12,6.0841,6.193,6.077,6.1859,17121,0
2009-08-13,6.1788,6.2438,6.1713,6.2368,22766,0
2009-08-14,6.2803,6.2803,6.215,6.2727,21560,0
2009-08-17,6.2586,6.3239,6.2586,6.3239,20505,0
2009-08-18,6.3456,6.4182,6.3456,6.3675,30173,0
2009-08-19,6.4833,6.4833,6.3165,6.3312,50704,0
2009-08-20,6.3165,6.3963,6.2727,6.3165,70424,0
2009-08-21,6.3535,6.3817,6.3165,6.3165,23902,0
2009-08-24,6.3894,6.3894,6.3239,6.3749,8855,0
2009-08-25,6.4982,6.4982,6.3312,6.4035,56610,0
2009-08-26,6.4327,6.469,6.3749,6.3894,18030,0
2009-08-27,6.3675,6.4035,6.3597,6.4035,12673,0
2009-08-28,6.4833,6.4833,6.411,6.4327,14724,0
2009-08-31,6.3894,6.4473,6.3383,6.4254,53066,0
2009-09-01,6.411,6.4327,6.2803,6.411,43100,0
2009-09-02,6.3749,6.4473,6.3749,6.411,8605,0
2009-09-03,6.4035,6.4547,6.4035,6.4473,24331,0
2009-09-04,6.4547,6.4547,6.4035,6.4397,22987,0
2009-09-08,6.4182,6.5344,6.4182,6.5344,26274,0
2009-09-09,6.5128,6.527,6.4763,6.527,39783,0
2009-09-10,6.4982,6.527,6.4617,6.4982,21937,0
2009-09-11,6.4763,6.527,6.4473,6.527,19922,0
2009-09-14,6.4982,6.527,6.4982,6.5128,9089,0
2009-09-15,6.527,6.5493,6.4982,6.5415,32070,0
2009-09-16,6.5128,6.6068,6.4833,6.6068,36921,0
2009-09-17,6.5707,6.6215,6.5707,6.5852,19508,0
2009-09-18,6.614,6.6651,6.5707,6.6504,29136,0
2009-09-21,6.6577,6.6577,6.5415,6.6068,10619,0
2009-09-22,6.5415,6.6504,6.5415,6.614,31885,0
2009-09-23,6.6433,6.8608,6.5561,6.6793,64691,0
2009-09-24,6.6867,6.7157,6.6793,6.7014,19018,0
2009-09-25,6.9846,6.9846,6.5561,6.5999,52447,0
2009-09-28,6.6068,6.796,6.6068,6.6068,56437,0
2009-09-29,6.6215,6.7014,6.5344,6.6215,79105,0
2009-09-30,6.5707,6.6724,6.5415,6.5779,23372,0
2009-10-01,6.6359,6.6359,6.5493,6.5999,18857,0
2009-10-02,6.5344,6.7157,6.5344,6.7157,43288,0
2009-10-05,6.7014,6.7375,6.6433,6.6504,33206,0
2009-10-06,6.6793,6.8247,6.6793,6.7375,10739,0
2009-10-07,6.7157,6.7233,6.7014,6.7088,43345,0
2009-10-08,6.6941,6.6941,6.6724,6.6941,16416,0
2009-10-09,6.6793,6.6941,6.5925,6.6359,24522,0
2009-10-12,6.6068,6.6068,6.3535,6.527,80342,0
2009-10-13,6.4982,6.527,6.411,6.5052,8974,0
2009-10-14,6.4617,6.527,6.3597,6.3675,37545,0
2009-10-15,6.3597,6.4327,6.3535,6.3535,17673,0
2009-10-16,6.3675,6.4547,6.3597,6.4327,11036,0
2009-10-19,6.4909,6.6286,6.4254,6.5128,27026,0
2009-10-20,6.4909,6.5344,6.4617,6.527,27575,0
2009-10-21,6.4909,6.5344,6.4763,6.5344,42048,0
2009-10-22,6.5344,6.5779,6.5128,6.5779,48297,0
2009-10-23,6.5999,6.5999,6.5344,6.5852,21317,0
2009-10-26,6.5852,6.5999,6.5344,6.5344,8678,0
2009-10-27,6.5707,6.5852,6.5415,6.5493,20520,0
2009-10-28,6.5415,6.5852,6.4909,6.4909,8817,0
2009-10-29,6.4833,6.5999,6.4254,6.469,37661,0
2009-10-30,6.4909,6.5634,6.4617,6.469,18099,0
2009-11-02,6.4982,6.52,6.3535,6.52,29074,0
2009-11-03,6.4982,6.4982,6.3894,6.4982,28359,0
2009-11-04,6.4982,6.4982,6.469,6.469,10912,0
2009-11-05,6.4397,6.4982,6.4182,6.4982,24283,0
2009-11-06,6.527,6.5707,6.469,6.469,15627,0
2009-11-09,6.6433,6.6433,6.469,6.469,14953,0
2009-11-10,6.4982,6.5707,6.4182,6.4254,14925,0
2009-11-11,6.4833,6.52,6.4763,6.4982,25162,0
2009-11-12,6.4833,6.5561,6.469,6.4833,10604,0
2009-11-13,6.5128,6.5634,6.4982,6.4982,19386,0
2009-11-16,6.4982,6.5415,6.4982,6.4982,16034,0
2009-11-17,6.4982,6.4982,6.4833,6.4909,18386,0
2009-11-18,6.4617,6.5344,6.4547,6.4982,19437,0
2009-11-19,6.5128,6.5561,6.469,6.5561,9778,0
2009-11-20,6.527,6.5561,6.4909,6.5493,25365,0
2009-11-23,6.5415,6.5925,6.4397,6.5925,12258,0
2009-11-24,6.6286,6.6286,6.4982,6.5493,31456,0
2009-11-25,6.5344,6.5634,6.4617,6.527,17579,0
2009-11-27,6.5128,6.5634,6.469,6.5561,16159,0
2009-11-30,6.5707,6.5852,6.5415,6.5852,15132,0
2009-12-01,6.5493,6.6068,6.469,6.5128,74170,0
2009-12-02,6.527,6.5415,6.4982,6.52,25413,0
2009-12-03,6.5344,6.5561,6.4982,6.5561,24514,0
2009-12-04,6.5415,6.6068,6.5052,6.5707,26089,0
2009-12-07,6.5561,6.6068,6.5344,6.5707,19943,0
2009-12-08,6.4833,6.6068,6.4833,6.5707,31807,0
2009-12-09,6.5999,6.6068,6.4833,6.5415,68560,0
2009-12-10,6.52,6.6068,6.52,6.5999,29115,0
2009-12-11,6.527,6.5707,6.52,6.5707,9764,0
2009-12-14,6.5344,6.5925,6.4982,6.4982,28119,0
2009-12-15,6.527,6.5707,6.4909,6.5707,23058,0
2009-12-16,6.4982,6.5999,6.4982,6.5852,36250,0
2009-12-17,6.5999,6.6068,6.469,6.5634,51113,0
2009-12-18,6.5344,6.5779,6.4327,6.52,49418,0
2009-12-21,6.4833,6.5707,6.4473,6.469,38715,0
2009-12-22,6.4982,6.5707,6.4397,6.5707,44421,0
2009-12-23,6.5561,6.5634,6.4909,6.4982,21483,0
2009-12-24,6.52,6.52,6.4909,6.52,8750,0
2009-12-28,6.9406,6.9406,6.4909,6.4982,65005,0
2009-12-29,6.5344,6.5415,6.4763,6.4982,24195,0
2009-12-30,6.5052,6.5052,6.4833,6.4833,603,0
2009-12-31,6.469,6.52,6.4617,6.4982,14230,0
2010-01-04,6.4982,6.5779,6.4982,6.5779,29884,0
2010-01-05,6.5415,6.5999,6.52,6.5852,11437,0
2010-01-06,6.5561,6.5999,6.4982,6.5925,26026,0
2010-01-07,6.5999,6.5999,6.5707,6.5707,4080,0
2010-01-08,6.5925,6.5999,6.5493,6.5779,50576,0
2010-01-11,6.5999,6.5999,6.52,6.5707,20910,0
2010-01-12,6.5561,6.6068,6.5415,6.5707,18653,0
2010-01-13,6.5561,6.5561,6.4909,6.5561,25259,0
2010-01-14,6.5561,6.5999,6.5561,6.5707,15425,0
2010-01-15,6.5707,6.6068,6.5634,6.5707,44725,0
2010-01-19,6.5925,6.6068,6.5707,6.5925,8951,0
2010-01-20,6.5852,6.6068,6.5634,6.6068,39036,0
2010-01-21,6.5707,6.5999,6.5707,6.5999,34329,0
2010-01-22,6.6068,6.6068,6.5779,6.6068,15743,0
2010-01-25,6.614,6.614,6.5999,6.614,39633,0
2010-01-26,6.5707,6.614,6.5707,6.5779,34782,0
2010-01-27,6.6068,6.6215,6.5707,6.5999,34692,0
2010-01-28,6.5925,6.6068,6.5925,6.6068,4447,0
2010-01-29,6.7525,6.7525,6.5493,6.6068,54398,0
2010-02-01,6.5707,6.614,6.5707,6.5852,38149,0
2010-02-02,6.5925,6.6068,6.5852,6.6068,43438,0
2010-02-03,6.6068,6.6215,6.5999,6.5999,42133,0
2010-02-04,6.6068,6.6433,6.5999,6.5999,83744,0
2010-02-05,6.5999,6.6359,6.5999,6.614,17065,0
2010-02-08,6.6286,6.6793,6.6286,6.6433,31885,0
2010-02-09,6.6504,6.6941,6.6286,6.6433,58408,0
2010-02-10,6.6359,6.7375,6.614,6.6793,78204,0
2010-02-11,6.7157,6.7157,6.6651,6.6793,31502,0
2010-02-12,6.6793,6.7375,6.6793,6.7157,33626,0
2010-02-16,6.7157,6.7525,6.7088,6.7157,79583,0
2010-02-17,6.6867,6.7452,6.6867,6.7452,28339,0
2010-02-18,6.6941,6.7307,6.6867,6.6867,9468,0
2010-02-19,6.6867,6.7157,6.6867,6.6941,31642,0
2010-02-22,6.6941,6.6941,6.6504,6.6793,92572,0
2010-02-23,6.6941,6.7452,6.6793,6.7014,105810,0
2010-02-24,6.7157,6.7307,6.6433,6.6433,109454,0
2010-02-25,6.6433,6.7157,6.6286,6.6793,35490,0
2010-02-26,6.7014,6.7375,6.6867,6.7157,60353,0
2010-03-01,6.7452,6.7592,6.6867,6.7375,43279,0
2010-03-02,6.7525,6.934,6.7307,6.8324,109180,0
2010-03-03,6.8028,6.934,6.7592,6.8247,76938,0
2010-03-04,6.8247,6.8247,6.7157,6.7452,19550,0
2010-03-05,6.7741,6.7887,6.7375,6.7667,29198,0
2010-03-08,6.8391,6.8391,6.6941,6.8106,42305,0
2010-03-09,6.8827,6.8827,6.7887,6.8173,82600,0
2010-03-10,6.8173,6.8173,6.6867,6.7452,71572,0
2010-03-11,6.7233,6.8028,6.7157,6.8028,57465,0
2010-03-12,6.7525,6.8539,6.7525,6.8106,92329,0
2010-03-15,6.7887,6.8028,6.7375,6.796,105316,0
2010-03-16,6.7887,6.934,6.7887,6.9119,159959,0
2010-03-17,6.8756,6.9558,6.7592,6.9192,86808,0
2010-03-18,6.8971,6.9119,6.6941,6.8106,123854,0
2010-03-19,6.8028,6.8028,6.7088,6.7233,32689,0
2010-03-22,6.7525,6.7741,6.7157,6.7375,26043,0
2010-03-23,6.7667,6.8391,6.7525,6.8324,33815,0
2010-03-24,6.8467,6.8827,6.7592,6.7592,45069,0
2010-03-25,6.7741,6.8028,6.7307,6.7667,57240,0
2010-03-26,6.796,7.0356,6.7233,6.8391,34010,0
2010-03-29,7.0209,7.028,6.8028,6.8247,22562,0
2010-03-30,6.8173,6.8686,6.7741,6.8247,26686,0
2010-03-31,6.8028,6.8608,6.7157,6.7525,61706,0
2010-04-01,6.7525,6.7887,6.7088,6.7088,31816,0
2010-04-05,6.7157,6.7592,6.7157,6.7452,53300,0
2010-04-06,6.7233,6.7525,6.6941,6.6941,39269,0
2010-04-07,6.6941,6.7157,6.6433,6.6724,33448,0
2010-04-08,6.6577,6.7452,6.6577,6.7452,21206,0
2010-04-09,6.7375,6.8247,6.7233,6.8247,19329,0
2010-04-12,6.8247,6.8608,6.8247,6.8324,26647,0
2010-04-13,6.8686,7.1149,6.8686,6.9625,25900,0
2010-04-14,6.999,6.999,6.8247,6.8391,19717,0
2010-04-15,6.9047,6.9047,6.7887,6.796,28525,0
2010-04-16,6.7741,6.8467,6.7452,6.8106,55847,0
2010-04-19,6.796,6.9119,6.796,6.8686,29797,0
2010-04-20,6.9192,6.9192,6.8106,6.8173,26863,0
2010-04-21,6.8247,6.8247,6.7809,6.8106,18243,0
2010-04-22,6.8539,6.9558,6.8324,6.9047,27643,0
2010-04-23,6.9067,6.9426,6.9067,6.9426,7333,0
2010-04-26,7.4563,7.4563,6.8827,6.8903,31359,0
2010-04-27,6.8903,6.9406,6.8539,6.9406,28236,0
2010-04-28,6.9192,6.9192,6.8903,6.8903,6268,0
2010-04-29,6.8903,6.9119,6.8247,6.8971,17078,0
2010-04-30,6.9047,6.9119,6.8324,6.8971,18227,0
2010-05-03,6.8971,6.9119,6.8827,6.9119,6224,0
2010-05-04,6.934,6.9558,6.934,6.9558,12312,0
2010-05-05,6.948,6.9699,6.934,6.9699,5616,0
2010-05-06,6.9773,6.9773,6.8971,6.8971,12121,0
2010-05-07,6.9047,6.934,6.8324,6.8324,47734,0
2010-05-10,6.8467,6.9846,6.8247,6.9192,25331,0
2010-05-11,6.8324,7.028,6.8324,6.9625,22198,0
2010-05-12,7.0576,7.0576,6.9192,6.948,6059,0
2010-05-13,6.9699,7.0576,6.9699,7.0494,11263,0
2010-05-14,7.028,7.028,6.8903,6.934,13444,0
2010-05-17,6.8608,6.9406,6.8608,6.9406,7211,0
2010-05-18,6.9406,7.028,6.9406,7.0209,32417,0
2010-05-19,7.0062,7.0209,6.948,6.9625,3305,0
2010-05-20,6.9406,7.071,6.8903,7.0641,8449,0
2010-05-21,6.9047,7.0425,6.7887,6.9119,33938,0
2010-05-24,6.8247,6.948,6.8247,6.8686,45080,0
2010-05-25,6.8106,6.9699,6.7809,6.9119,48827,0
2010-05-26,6.9192,7.2606,6.8247,7.101,42025,0
2010-05-27,7.108,7.2313,6.9264,7.0929,22462,0
2010-05-28,7.1149,7.2385,6.9846,7.1733,42615,0
2010-06-01,7.1807,7.1807,7.1149,7.1299,20261,0
2010-06-02,7.137,7.1658,7.1149,7.1149,19770,0
2010-06-03,7.0356,7.1149,6.9773,6.9846,31863,0
2010-06-04,6.8247,6.9558,6.8247,6.8608,41043,0
2010-06-07,6.8686,6.948,6.8324,6.9192,30200,0
2010-06-08,6.9625,7.0062,6.948,6.999,17426,0
2010-06-09,7.0135,7.3333,6.9773,7.0209,19611,0
2010-06-10,6.9846,7.1149,6.9192,7.1149,28609,0
2010-06-11,7.0929,7.1299,6.9625,6.9625,21065,0
2010-06-14,6.9916,6.9916,6.8971,6.9846,28063,0
2010-06-15,6.9916,7.028,6.9846,7.028,16990,0
2010-06-16,6.999,7.0062,6.999,6.999,6679,0
2010-06-17,7.0062,7.0062,6.9699,6.9846,7459,0
2010-06-18,6.9773,7.0209,6.9699,6.999,15010,0
2010-06-21,6.9699,7.0135,6.9699,6.9916,12121,0
2010-06-22,6.9699,6.999,6.9558,6.9558,32321,0
2010-06-23,6.9625,7.0356,6.9558,7.028,19911,0
2010-06-24,6.9846,7.0425,6.9406,7.028,50543,0
2010-06-25,7.0494,7.108,7.0425,7.0792,16705,0
2010-06-28,7.0792,7.0792,6.9846,6.999,30380,0
2010-06-29,7.0062,7.0062,6.934,6.9846,19116,0
2010-06-30,6.9657,6.988,6.9511,6.988,22734,0
2010-07-01,6.999,7.0356,6.934,7.0062,31774,0
2010-07-02,7.0062,7.0792,7.0062,7.0209,29161,0
2010-07-06,7.0209,7.028,7.0062,7.028,15600,0
2010-07-07,7.0135,7.0135,6.9192,6.9699,17704,0
2010-07-08,6.9699,7.0929,6.9699,7.0929,44515,0
2010-07-09,7.0929,7.1223,7.0929,7.1223,19702,0
2010-07-12,7.137,7.1437,7.0209,7.0209,44074,0
2010-07-13,7.0209,7.108,6.9699,7.071,25964,0
2010-07-14,7.0641,7.1518,6.9699,7.0425,41320,0
2010-07-15,6.948,7.0135,6.9406,6.9699,48437,0
2010-07-16,7.028,7.0356,6.9047,6.9119,53009,0
2010-07-19,6.9047,7.0062,6.9047,6.9699,20089,0
2010-07-20,7.0062,7.1807,7.0062,7.108,47216,0
2010-07-21,7.108,7.108,7.0062,7.0062,24390,0
2010-07-22,7.0641,7.0641,6.9916,7.0062,10053,0
2010-07-23,7.0576,7.0576,6.9773,6.9773,21816,0
2010-07-26,6.9773,7.0576,6.9699,6.9846,15747,0
2010-07-27,7.0135,7.0209,6.9846,6.9916,27153,0
2010-07-28,6.9916,7.0062,6.9773,7.0062,9591,0
2010-07-29,7.0062,7.0792,6.9846,7.0425,23828,0
2010-07-30,7.0863,7.1149,7.0576,7.1149,16891,0
2010-08-02,7.1149,7.1149,7.028,7.0641,22262,0
2010-08-03,7.0641,7.1437,7.0494,7.1149,22164,0
2010-08-04,7.1518,7.1873,7.1299,7.1873,20001,0
2010-08-05,7.1873,7.2167,7.1873,7.2167,11640,0
2010-08-06,7.2313,7.2606,7.2167,7.2385,16800,0
2010-08-09,7.2313,7.2313,7.028,7.071,54326,0
2010-08-10,7.1149,7.137,7.028,7.137,47378,0
2010-08-11,7.108,7.1587,7.108,7.1518,6164,0
2010-08-12,7.195,7.195,7.1299,7.1518,8385,0
2010-08-13,7.1518,7.1733,7.1149,7.1733,14246,0
2010-08-16,7.1733,7.2385,7.1733,7.2385,25808,0
2010-08-17,7.2529,7.2529,7.1518,7.2313,48035,0
2010-08-18,7.2167,7.2167,7.1223,7.2096,27959,0
2010-08-19,7.2022,7.2455,7.1807,7.224,27003,0
2010-08-20,7.224,7.2606,7.1873,7.2606,29089,0
2010-08-23,7.2529,7.2529,7.1299,7.137,36106,0
2010-08-24,7.137,7.1733,7.028,7.0929,58075,0
2010-08-25,7.108,7.1149,7.0425,7.0929,30881,0
2010-08-26,7.0929,7.1299,7.0929,7.1299,8124,0
2010-08-27,7.195,7.2022,7.137,7.2022,18807,0
2010-08-30,7.2022,7.2747,7.1658,7.2747,57054,0
2010-08-31,7.2738,7.4066,7.2373,7.3405,64542,0
2010-09-01,7.3258,7.3333,7.1658,7.1733,62257,0
2010-09-02,7.1149,7.2826,7.1149,7.1733,44242,0
2010-09-03,7.2096,7.3551,7.2096,7.3551,32062,0
2010-09-07,7.3258,7.3258,7.2167,7.2747,15068,0
2010-09-08,7.2747,7.3112,7.1873,7.2022,28866,0
2010-09-09,7.2022,7.304,7.2022,7.2529,20780,0
2010-09-10,7.2529,7.2964,7.224,7.224,10537,0
2010-09-13,7.2606,7.2964,7.224,7.2673,26317,0
2010-09-14,7.2606,7.3333,7.2606,7.2964,9956,0
2010-09-15,7.2529,7.2606,7.1437,7.1437,35120,0
2010-09-16,7.1658,7.1658,7.101,7.108,23436,0
2010-09-17,7.0863,7.1807,7.0792,7.1587,31144,0
2010-09-20,7.1873,7.195,7.0863,7.0863,24199,0
2010-09-21,7.1149,7.137,7.0494,7.108,38121,0
2010-09-22,7.108,7.1587,7.0641,7.1223,45196,0
2010-09-23,7.0929,7.1149,7.071,7.071,25027,0
2010-09-24,7.1733,7.1733,7.0425,7.108,24313,0
2010-09-27,7.1149,7.1149,7.0576,7.0576,17534,0
2010-09-28,7.0792,7.0792,7.028,7.0425,61084,0
2010-09-29,7.0576,7.0792,7.0209,7.0425,46093,0
2010-09-30,7.0594,7.081,7.0221,7.0437,53689,0
2010-10-01,7.0576,7.108,7.0576,7.101,33400,0
2010-10-04,7.101,7.1299,7.0641,7.1149,13948,0
2010-10-05,7.0929,7.0929,7.028,7.0494,26395,0
2010-10-06,7.0792,7.101,7.0641,7.101,7931,0
2010-10-07,7.0641,7.0641,6.999,7.0209,54973,0
2010-10-08,7.0576,7.1149,7.0576,7.101,22772,0
2010-10-11,7.071,7.1149,7.028,7.0863,18366,0
2010-10-12,7.0863,7.137,7.0863,7.1149,36294,0
2010-10-13,7.1149,7.1149,6.9916,7.0425,106597,0
2010-10-14,7.028,7.0641,6.999,7.0641,28578,0
2010-10-15,7.071,7.0792,7.0425,7.071,26979,0
2010-10-18,7.071,7.0792,7.0209,7.0494,24109,0
2010-10-19,7.0494,7.0641,6.9846,7.0425,41773,0
2010-10-20,7.028,7.0425,6.9699,7.028,31791,0
2010-10-21,7.0135,7.1149,7.0062,7.0863,84068,0
2010-10-22,7.101,7.101,7.0135,7.0863,19406,0
2010-10-25,7.0576,7.0929,7.0135,7.0209,11488,0
2010-10-26,7.0209,7.0494,7.0135,7.0135,27585,0
2010-10-27,7.0356,7.0356,6.9558,6.9558,58700,0
2010-10-28,6.9625,6.9916,6.9192,6.9625,37329,0
2010-10-29,7.032,7.0397,6.9576,7.0096,29130,0
2010-11-01,7.0425,7.071,7.0062,7.0641,15700,0
2010-11-02,7.0792,7.0792,7.028,7.0576,15856,0
2010-11-03,7.071,7.101,7.0494,7.0929,32268,0
2010-11-04,7.0792,7.0863,7.0062,7.0135,56663,0
2010-11-05,7.0062,7.0425,6.9558,6.9699,40761,0
2010-11-08,6.9773,6.999,6.9558,6.9916,26727,0
2010-11-09,6.9625,6.9916,6.9406,6.9625,32670,0
2010-11-10,6.9406,6.948,6.8971,6.934,55265,0
2010-11-11,6.8903,6.8903,6.5634,6.7157,154327,0
2010-11-12,6.6577,6.8247,6.6433,6.7088,83779,0
2010-11-15,6.6724,6.7809,6.6651,6.7307,83733,0
2010-11-16,6.6867,6.9916,6.469,6.948,174273,0
2010-11-17,6.8106,7.071,6.8106,6.8756,136021,0
2010-11-18,6.8391,6.8539,6.6941,6.8028,36899,0
2010-11-19,6.8756,7.0135,6.8756,6.9558,28994,0
2010-11-22,6.9558,7.1149,6.9558,7.108,54142,0
2010-11-23,7.0863,7.1299,7.028,7.1299,13658,0
2010-11-24,7.1223,7.1223,6.8827,6.8971,39288,0
2010-11-26,6.9406,7.0062,6.934,6.999,3468,0
2010-11-29,7.0209,7.0929,6.948,6.9846,21809,0
2010-11-30,6.914,6.9946,6.855,6.8622,38598,0
2010-12-01,6.8539,6.8539,6.6867,6.7233,94472,0
2010-12-02,6.7307,6.7887,6.7157,6.7592,41774,0
2010-12-03,6.7667,6.8173,6.7307,6.8028,16937,0
2010-12-06,6.9119,6.9119,6.7014,6.7809,78482,0
2010-12-07,6.7233,6.8173,6.6941,6.8173,83758,0
2010-12-08,6.8173,6.8971,6.7088,6.8106,72597,0
2010-12-09,6.8756,6.8756,6.7157,6.7809,39416,0
2010-12-10,6.8756,6.8756,6.7157,6.7809,26209,0
2010-12-13,6.7592,6.7592,6.6286,6.7014,64413,0
2010-12-14,6.8971,7.224,6.6433,6.8106,123926,0
2010-12-15,6.9047,6.9047,6.6504,6.7525,34124,0
2010-12-16,6.8547,6.8547,6.7594,6.8329,35426,0
2010-12-17,6.9264,6.9846,6.8391,6.9264,49231,0
2010-12-20,6.9264,6.9264,6.6577,6.6867,80459,0
2010-12-21,6.6433,6.9264,6.5999,6.7157,82416,0
2010-12-22,6.7525,6.7525,6.6215,6.6577,36893,0
2010-12-23,6.6286,6.8391,6.6068,6.8391,75234,0
2010-12-27,6.8391,6.8391,6.7592,6.8247,22595,0
2010-12-28,6.796,6.8173,6.7375,6.7667,29691,0
2010-12-29,6.7366,7.0621,6.6927,6.8108,68968,0
2010-12-30,6.8771,6.8771,6.7221,6.7221,28107,0
2010-12-31,6.7949,6.8931,6.7792,6.8476,22971,0
2011-01-03,6.8391,6.8608,6.7592,6.7741,15004,0
2011-01-04,6.8247,6.8686,6.7809,6.8173,18932,0
2011-01-05,6.8028,6.8173,6.7014,6.7592,35550,0
2011-01-06,6.7525,6.7667,6.7375,6.7375,8401,0
2011-01-07,6.7088,6.7525,6.7088,6.7307,5998,0
2011-01-10,6.7014,6.7452,6.5852,6.6433,80148,0
2011-01-11,6.6068,6.6359,6.5852,6.5925,24290,0
2011-01-12,6.5999,6.5999,6.5415,6.5561,55814,0
2011-01-13,6.5493,6.5707,6.5128,6.5415,81353,0
2011-01-14,6.5128,6.527,6.3165,6.3963,127851,0
2011-01-18,6.4473,6.5634,6.3239,6.5493,99029,0
2011-01-19,6.5344,6.5634,6.4617,6.5415,39507,0
2011-01-20,6.469,6.5925,6.469,6.5493,32111,0
2011-01-21,6.5779,6.614,6.5707,6.5999,37447,0
2011-01-24,6.6359,6.6359,6.5707,6.5925,28699,0
2011-01-25,6.5707,6.6504,6.5634,6.6433,22437,0
2011-01-26,6.6504,6.6724,6.5999,6.6504,28467,0
2011-01-27,6.6433,6.6941,6.614,6.614,30474,0
2011-01-28,6.6504,6.6577,6.6286,6.6359,17735,0
2011-01-31,6.666,6.6736,6.6126,6.6126,16152,0
2011-02-01,6.6433,6.6867,6.6286,6.6359,32106,0
2011-02-02,6.6793,6.7741,6.6651,6.7525,29813,0
2011-02-03,6.7741,6.8247,6.6941,6.7525,48476,0
2011-02-04,6.7088,6.7088,6.6724,6.6941,13095,0
2011-02-07,6.6867,6.7741,6.6867,6.7233,17944,0
2011-02-08,6.8324,6.8324,6.7157,6.7452,27002,0
2011-02-09,6.8173,6.8173,6.6867,6.6941,15105,0
2011-02-10,6.7891,6.8034,6.6941,6.8034,43856,0
2011-02-11,6.8106,6.9264,6.8106,6.8608,21191,0
2011-02-14,6.8391,6.8391,6.796,6.796,7017,0
2011-02-15,6.8173,6.8173,6.7452,6.7525,14913,0
2011-02-16,6.7525,6.7887,6.7525,6.7809,9492,0
2011-02-18,6.7307,6.7307,6.6577,6.7233,34567,0
2011-02-22,6.6504,6.6793,6.6286,6.6577,35206,0
2011-02-23,6.6577,6.7014,6.6068,6.6433,23907,0
2011-02-24,6.6504,6.6867,6.6433,6.6867,33595,0
2011-02-25,6.7158,6.7308,6.6575,6.7308,24542,0
2011-02-28,6.7366,6.7366,6.6774,6.7146,30161,0
2011-03-01,6.7158,6.7158,6.7089,6.7089,23620,0
2011-03-02,6.7089,6.7089,6.7014,6.7014,4114,0
2011-03-03,6.7089,6.7158,6.6866,6.6866,13920,0
2011-03-04,6.7014,6.7234,6.6723,6.7234,26296,0
2011-03-07,6.7233,6.7307,6.6724,6.7088,17209,0
2011-03-08,6.7158,6.7378,6.6867,6.7014,22603,0
2011-03-09,6.7089,6.7378,6.6867,6.7378,20268,0
2011-03-10,6.7309,6.7309,6.7158,6.7158,4819,0
2011-03-11,6.7158,6.7378,6.7158,6.7378,9289,0
2011-03-14,6.6792,6.7378,6.6792,6.6941,24759,0
2011-03-15,6.6867,6.7089,6.6867,6.6941,3200,0
2011-03-16,6.7158,6.7234,6.7158,6.7158,2511,0
2011-03-17,6.7221,6.8031,6.6996,6.7962,24071,0
2011-03-18,6.767,6.7891,6.7378,6.767,10629,0
2011-03-21,6.7527,6.7965,6.7454,6.7891,3017,0
2011-03-22,6.7891,6.8108,6.7813,6.7813,15174,0
2011-03-23,6.7813,6.7965,6.7527,6.7813,15057,0
2011-03-24,6.8034,6.8108,6.7158,6.7234,20474,0
2011-03-25,6.7455,6.7748,6.7089,6.7673,10335,0
2011-03-28,6.7813,6.7813,6.7234,6.7308,8684,0
2011-03-29,6.7527,6.7745,6.7454,6.7745,13321,0
2011-03-30,6.7378,6.7813,6.7378,6.7813,17847,0
2011-03-31,6.7416,6.7567,6.7264,6.7342,11726,0
2011-04-01,6.7234,6.7673,6.7158,6.7596,23551,0
2011-04-04,6.7813,6.8474,6.7745,6.8178,43110,0
2011-04-05,6.7742,6.8254,6.7448,6.7448,20588,0
2011-04-06,6.7378,6.7594,6.7234,6.7378,12937,0
2011-04-07,6.7527,6.7748,6.7013,6.7089,22147,0
2011-04-08,6.7089,6.7309,6.6941,6.7089,26360,0
2011-04-11,6.7013,6.7379,6.6941,6.7309,16041,0
2011-04-12,6.7448,6.7448,6.6857,6.7151,10785,0
2011-04-13,6.6941,6.7158,6.6791,6.6941,83359,0
2011-04-14,6.6722,6.6941,6.6427,6.6647,12107,0
2011-04-15,6.6647,6.6941,6.6427,6.6791,29268,0
2011-04-18,6.6647,6.7158,6.6647,6.7158,35648,0
2011-04-19,6.7158,6.7455,6.7158,6.7455,6725,0
2011-04-20,6.7455,6.7673,6.7158,6.7379,7401,0
2011-04-21,6.7455,6.7455,6.7309,6.7309,20471,0
2011-04-25,6.7379,6.7527,6.7158,6.7158,86269,0
2011-04-26,6.7234,6.7596,6.7158,6.7455,55515,0
2011-04-27,6.7527,6.7527,6.7089,6.7234,28314,0
2011-04-28,6.7234,6.8036,6.7234,6.7815,37970,0
2011-04-29,6.8222,6.8757,6.8074,6.8528,13789,0
2011-05-02,6.8479,6.9208,6.8256,6.8846,16125,0
2011-05-03,6.8477,6.8771,6.833,6.8477,17875,0
2011-05-04,6.8917,6.914,6.8109,6.8622,12547,0
2011-05-05,6.8402,6.8771,6.8254,6.8699,17529,0
2011-05-06,6.8845,6.9208,6.8622,6.8769,15099,0
2011-05-09,6.9067,6.9208,6.8846,6.9208,12508,0
2011-05-10,6.914,6.9208,6.8845,6.8917,22380,0
2011-05-11,6.8847,6.8847,6.8551,6.8699,19644,0
2011-05-12,6.8845,6.9286,6.8845,6.9286,56681,0
2011-05-13,6.9505,6.9505,6.8845,6.8917,24828,0
2011-05-16,6.9208,6.9359,6.8845,6.8917,10279,0
2011-05-17,6.8845,6.8988,6.855,6.8988,7991,0
2011-05-18,6.914,6.9428,6.914,6.9428,3937,0
2011-05-19,6.9067,6.9505,6.9067,6.9505,18635,0
2011-05-20,6.9588,6.9657,6.9211,6.9588,12654,0
2011-05-23,6.9359,6.9359,6.8917,6.9286,14631,0
2011-05-24,6.9208,6.9359,6.8988,6.8988,9121,0
2011-05-25,6.8988,6.9208,6.8845,6.8845,17528,0
2011-05-26,6.914,6.9505,6.8622,6.914,10739,0
2011-05-27,6.9289,6.9657,6.8919,6.9069,32982,0
2011-05-31,6.8963,6.9865,6.8963,6.919,35606,0
2011-06-01,6.9067,6.9286,6.8698,6.8917,22330,0
2011-06-02,6.8845,6.9428,6.855,6.8917,100278,0
2011-06-03,6.8551,6.9143,6.8551,6.8847,32253,0
2011-06-06,6.8698,6.9067,6.8622,6.8622,30589,0
2011-06-07,6.8623,6.8992,6.8402,6.8919,6793,0
2011-06-08,6.8847,6.8992,6.8254,6.8551,42804,0
2011-06-09,6.833,6.8771,6.8178,6.8254,23968,0
2011-06-10,6.833,6.833,6.8108,6.8178,20445,0
2011-06-13,6.8402,6.8402,6.7808,6.8178,22578,0
2011-06-14,6.7962,6.833,6.7962,6.833,9747,0
2011-06-15,6.833,6.8699,6.8108,6.8699,18205,0
2011-06-16,6.8387,6.9059,6.8091,6.876,30983,0
2011-06-17,6.8847,6.9069,6.8847,6.9069,15723,0
2011-06-20,6.9069,6.9289,6.8551,6.8699,4807,0
2011-06-21,6.8699,6.9806,6.8477,6.9731,41732,0
2011-06-22,6.9363,6.988,6.9289,6.9289,3905,0
2011-06-23,6.9511,7.0249,6.9211,7.0249,14091,0
2011-06-24,7.0621,7.0687,7.0029,7.0177,11031,0
2011-06-27,7.0546,7.0546,6.9806,7.0546,8050,0
2011-06-28,7.0768,7.1507,7.0323,7.0546,18591,0
2011-06-29,7.0323,7.0467,6.9657,7.0467,12595,0
2011-06-30,7.0503,7.1267,7.005,7.005,17734,0
2011-07-01,7.0471,7.0548,6.9953,6.9953,5319,0
2011-07-05,7.0103,7.0471,6.9656,6.9656,21942,0
2011-07-06,6.9804,6.9878,6.9427,6.9427,18708,0
2011-07-07,6.8916,7.0103,6.8916,6.9731,34952,0
2011-07-08,6.9067,7.0402,6.9067,7.0251,15018,0
2011-07-11,7.0326,7.0548,6.9587,6.9731,17763,0
2011-07-12,6.9804,7.0177,6.9505,6.9505,42091,0
2011-07-13,6.9509,6.9953,6.9509,6.9656,29666,0
2011-07-14,6.9509,6.9806,6.9432,6.9656,15412,0
2011-07-15,6.8248,6.9806,6.8248,6.9731,36313,0
2011-07-18,6.9731,6.988,6.9731,6.9806,19379,0
2011-07-19,6.9653,6.9952,6.8982,6.9804,64031,0
2011-07-20,6.9432,6.9806,6.9287,6.9656,16613,0
2011-07-21,6.9953,7.0103,6.988,7.0029,5866,0
2011-07-22,6.9806,6.9806,6.9806,6.9806,545,0
2011-07-25,6.9806,6.9806,6.9287,6.9731,35624,0
2011-07-26,6.9496,7.0022,6.9496,6.9721,16173,0
2011-07-27,6.9432,6.9509,6.9361,6.9361,17374,0
2011-07-28,6.9348,7.0467,6.9348,7.0397,26046,0
2011-07-29,7.0386,7.0386,6.9249,6.9779,14154,0
2011-08-01,7.0029,7.0471,6.9731,7.0179,11535,0
2011-08-02,6.9348,7.0246,6.9348,6.9871,46941,0
2011-08-03,7.0471,7.0471,6.9953,7.0471,13670,0
2011-08-04,7.0177,7.0471,6.9804,7.0401,16357,0
2011-08-05,7.0471,7.0548,6.9282,6.9356,43622,0
2011-08-08,6.9287,6.9287,6.4985,6.5209,159843,0
2011-08-09,6.5559,6.7194,6.5404,6.6522,18895,0
2011-08-10,6.6746,7.0028,6.6746,6.9356,33997,0
2011-08-11,6.9356,6.9356,6.8238,6.8238,16233,0
2011-08-12,6.8387,6.9804,6.8238,6.9804,18971,0
2011-08-15,6.9729,7.0401,6.8609,6.9729,41079,0
2011-08-16,7.0998,7.0998,6.9653,7.0548,9704,0
2011-08-17,7.0848,7.0848,7.0177,7.0177,2484,0
2011-08-18,6.9729,7.1293,6.9729,7.0848,24087,0
2011-08-19,7.0028,7.0692,6.9427,7.0471,30738,0
2011-08-22,7.0028,7.0177,6.9729,6.9878,8618,0
2011-08-23,7.0692,7.1217,7.0325,7.1217,25892,0
2011-08-24,7.0773,7.1293,7.0773,7.1293,6208,0
2011-08-25,7.1293,7.1293,7.0325,7.0325,16210,0
2011-08-26,7.1367,7.1437,7.0325,7.1367,36060,0
2011-08-29,7.1519,7.1662,7.107,7.107,15345,0
2011-08-30,7.1293,7.1662,7.1293,7.1519,12680,0
2011-08-31,7.1509,7.1883,7.1355,7.1883,19053,0
2011-09-01,7.1519,7.1742,7.1144,7.1742,7417,0
2011-09-02,7.1811,7.1962,7.1811,7.1811,4430,0
2011-09-06,7.1744,7.1969,7.0546,7.0772,30920,0
2011-09-07,7.0913,7.1367,7.0769,7.0913,12480,0
2011-09-08,7.0621,7.1437,7.0621,7.0997,20993,0
2011-09-09,7.1663,7.1663,7.0546,7.0621,17547,0
2011-09-12,7.069,7.1744,7.069,7.1217,15191,0
2011-09-13,7.1591,7.1818,7.0997,7.1818,20865,0
2011-09-14,7.1744,7.1744,7.1069,7.1663,31542,0
2011-09-15,7.1437,7.1437,7.0772,7.0772,9845,0
2011-09-16,7.0467,7.0772,7.0171,7.0171,21822,0
2011-09-19,7.0397,7.1437,7.0397,7.1367,27139,0
2011-09-20,7.1217,7.1591,7.0772,7.1293,29094,0
2011-09-21,7.0997,7.1437,7.0546,7.1367,24580,0
2011-09-22,7.0772,7.1437,7.0621,7.069,31291,0
2011-09-23,7.1069,7.1437,7.0546,7.069,23545,0
2011-09-26,7.0621,7.1293,7.0621,7.1293,20678,0
2011-09-27,7.1069,7.1969,7.1069,7.1367,29182,0
2011-09-28,7.1818,7.2039,7.1818,7.1818,6616,0
2011-09-29,7.2039,7.2117,7.1069,7.1217,23010,0
2011-09-30,7.2122,7.2122,7.0734,7.0734,22508,0
2011-10-03,7.1217,7.2263,7.1217,7.2263,26189,0
2011-10-04,7.1521,7.2119,7.0769,7.0913,19645,0
2011-10-05,7.0837,7.1362,7.0614,7.0614,15327,0
2011-10-06,7.0614,7.0614,6.9554,6.9928,22962,0
2011-10-07,6.9714,6.9791,6.9342,6.9342,8465,0
2011-10-10,6.9419,7.0546,6.9419,7.0397,6798,0
2011-10-11,6.9938,7.0995,6.9938,7.0687,8120,0
2011-10-12,7.0621,7.1367,7.0543,7.1367,13871,0
2011-10-13,7.0621,7.0687,7.0242,7.0242,16358,0
2011-10-14,7.0621,7.0621,6.9714,7.0315,31226,0
2011-10-17,7.0164,7.0395,6.9714,7.0395,6631,0
2011-10-18,7.0395,7.1367,7.0395,7.1142,12016,0
2011-10-19,7.1216,7.1744,7.1216,7.1663,8206,0
2011-10-20,7.1293,7.182,7.0913,7.1663,7339,0
2011-10-21,7.1437,7.2571,7.1437,7.2268,11199,0
2011-10-24,7.2119,7.2717,7.1744,7.2043,7722,0
2011-10-25,7.1509,7.2114,7.0827,7.1202,22865,0
2011-10-26,7.1592,7.2717,7.1367,7.2717,25957,0
2011-10-27,7.2648,7.2648,7.1216,7.1744,26606,0
2011-10-28,7.2344,7.2718,7.1889,7.2648,40475,0
2011-10-31,7.2672,7.2672,7.1299,7.1528,17562,0
2011-11-01,7.1517,7.2495,7.1517,7.2344,17196,0
2011-11-02,7.1971,7.1971,7.182,7.182,6411,0
2011-11-03,7.1811,7.2114,7.1202,7.2035,16110,0
2011-11-04,7.2103,7.2103,7.1801,7.1951,8245,0
2011-11-07,7.182,7.2268,7.1744,7.2268,3809,0
2011-11-08,7.1818,7.1889,7.1061,7.1362,44124,0
2011-11-09,7.1355,7.1734,7.1355,7.1734,9509,0
2011-11-10,7.1883,7.2114,7.1883,7.2114,6520,0
2011-11-11,7.2118,7.2266,7.1742,7.2118,11139,0
2011-11-14,7.1818,7.2795,7.1742,7.2118,27282,0
2011-11-15,7.2495,7.2945,7.2495,7.2571,15812,0
2011-11-16,7.2945,7.31,7.2795,7.31,8749,0
2011-11-17,7.2648,7.2945,7.204,7.2871,34680,0
2011-11-18,7.2871,7.3553,7.2266,7.34,24551,0
2011-11-21,7.31,7.3553,7.2795,7.3171,19142,0
2011-11-22,7.3171,7.378,7.2648,7.3325,15598,0
2011-11-23,7.3325,7.3553,7.3171,7.3553,11332,0
2011-11-25,7.4006,7.4006,7.3554,7.3782,10949,0
2011-11-28,7.3699,7.4153,7.3476,7.378,20815,0
2011-11-29,7.408,7.408,7.3025,7.31,26657,0
2011-11-30,7.3536,7.3922,7.2678,7.2678,19528,0
2011-12-01,7.2718,7.3252,7.2495,7.2648,16671,0
2011-12-02,7.2568,7.3554,7.2568,7.3478,31214,0
2011-12-05,7.3171,7.3851,7.31,7.3171,19423,0
2011-12-06,7.3167,7.3779,7.3094,7.3624,10665,0
2011-12-07,7.332,7.3927,7.3247,7.3852,15435,0
2011-12-08,7.3473,7.3852,7.332,7.3397,23255,0
2011-12-09,7.3325,7.3854,7.31,7.3628,14290,0
2011-12-12,7.3854,7.4084,7.3171,7.3854,15812,0
2011-12-13,7.3854,7.3854,7.3171,7.3171,16655,0
2011-12-14,7.3628,7.3854,7.3402,7.3402,36249,0
2011-12-15,7.3252,7.3854,7.3171,7.3402,8976,0
2011-12-16,7.3854,7.3854,7.3628,7.3854,5806,0
2011-12-19,7.3854,7.4158,7.3782,7.4158,39574,0
2011-12-20,7.4084,7.4308,7.4006,7.4308,46752,0
2011-12-21,7.4308,7.4688,7.3854,7.4386,41865,0
2011-12-22,7.4688,7.507,7.4688,7.507,7446,0
2011-12-23,7.4689,7.5376,7.4615,7.4689,9167,0
2011-12-27,7.499,7.499,7.4006,7.4461,25633,0
2011-12-28,7.4158,7.4762,7.4084,7.4535,18837,0
2011-12-29,7.4535,7.499,7.4084,7.4308,5292,0
2011-12-30,7.4535,7.4535,7.4234,7.4234,17635,0
2012-01-03,7.4158,7.4762,7.4006,7.4158,55189,0
2012-01-04,7.4688,7.4688,7.3854,7.4308,28890,0
2012-01-05,7.4234,7.4762,7.4084,7.4615,50777,0
2012-01-06,7.4307,7.4461,7.2937,7.4156,30850,0
2012-01-09,7.4386,7.4461,7.4234,7.4461,29579,0
2012-01-10,7.4461,7.4461,7.4005,7.4156,29449,0
2012-01-11,7.3992,7.4522,7.3992,7.4372,46944,0
2012-01-12,7.4223,7.4522,7.4223,7.4451,31705,0
2012-01-13,7.4535,7.4764,7.4386,7.4386,58565,0
2012-01-17,7.4372,7.4451,7.3685,7.4295,47314,0
2012-01-18,7.4535,7.4993,7.4386,7.4914,79424,0
2012-01-19,7.4535,7.5073,7.4386,7.4461,37854,0
2012-01-20,7.4535,7.4764,7.4461,7.4764,27877,0
2012-01-23,7.4914,7.4914,7.4535,7.4615,47533,0
2012-01-24,7.4615,7.5225,7.4386,7.5073,45720,0
2012-01-25,7.5225,7.5225,7.4535,7.4993,56934,0
2012-01-26,7.5073,7.5677,7.5073,7.5452,31795,0
2012-01-27,7.5595,7.5897,7.5595,7.5824,33981,0
2012-01-30,7.5904,7.6514,7.5677,7.5677,34324,0
2012-01-31,7.5663,7.6051,7.5432,7.5587,29775,0
2012-02-01,7.5904,7.6438,7.5904,7.5904,48779,0
2012-02-02,7.6063,7.6514,7.6063,7.6438,21693,0
2012-02-03,7.651,7.6816,7.6127,7.651,20504,0
2012-02-06,7.6514,7.7733,7.5982,7.6514,130826,0
2012-02-07,7.6356,7.7276,7.6284,7.7276,169141,0
2012-02-08,7.7276,7.7351,7.674,7.7351,25077,0
2012-02-09,7.6969,7.7351,7.6588,7.6588,28026,0
2012-02-10,7.6969,7.7807,7.674,7.7124,72420,0
2012-02-13,7.7351,7.7807,7.6969,7.7579,32638,0
2012-02-14,7.7426,7.8801,7.7195,7.7504,84768,0
2012-02-15,7.8189,7.8189,7.7658,7.7734,13808,0
2012-02-16,7.7734,7.8269,7.7124,7.7124,30261,0
2012-02-17,7.7579,7.7579,7.5975,7.7351,31137,0
2012-02-21,7.7504,7.7962,7.7504,7.7962,24191,0
2012-02-22,7.7658,7.7962,7.7579,7.7962,23259,0
2012-02-23,7.7962,7.8038,7.7351,7.7426,12737,0
2012-02-24,7.7504,7.7962,7.7276,7.7276,48243,0
2012-02-27,7.7124,7.7962,7.7047,7.7426,46681,0
2012-02-28,7.7351,7.8038,7.7351,7.7962,36811,0
2012-02-29,7.7568,7.7879,7.7492,7.7879,14916,0
2012-03-01,7.7734,7.8113,7.7504,7.7579,25699,0
2012-03-02,7.8125,7.8125,7.7589,7.7744,11203,0
2012-03-05,7.8038,7.8648,7.7504,7.7734,73867,0
2012-03-06,7.7433,7.8125,7.7433,7.751,19855,0
2012-03-07,7.7508,7.8043,7.7354,7.8043,30992,0
2012-03-08,7.7892,7.797,7.7433,7.7892,20622,0
2012-03-09,7.8274,7.8274,7.7661,7.8274,8265,0
2012-03-12,7.7739,7.7887,7.7508,7.7508,39487,0
2012-03-13,7.7887,7.7887,7.7278,7.7661,16979,0
2012-03-14,7.7278,7.7278,7.6664,7.6971,17495,0
2012-03-15,7.6971,7.6971,7.4213,7.4213,104310,0
2012-03-16,7.4132,7.4443,7.2672,7.4443,57163,0
2012-03-19,7.5285,7.5362,7.383,7.4976,34202,0
2012-03-20,7.5362,7.6664,7.5054,7.6664,38358,0
2012-03-21,7.6509,7.7429,7.6355,7.7429,40673,0
2012-03-22,7.7278,7.7278,7.5894,7.6204,29229,0
2012-03-23,7.6355,7.6355,7.5511,7.6282,17641,0
2012-03-26,7.674,7.674,7.5285,7.5971,24891,0
2012-03-27,7.5971,7.7429,7.5362,7.7429,42905,0
2012-03-28,7.7429,7.8194,7.6817,7.7198,36109,0
2012-03-29,7.7278,7.7812,7.7278,7.7584,12543,0
2012-03-30,7.7812,7.7812,7.6893,7.6893,23191,0
2012-04-02,7.7354,7.7812,7.7125,7.7198,33915,0
2012-04-03,7.7127,7.72,7.6123,7.6123,31003,0
2012-04-04,7.6114,7.6653,7.6114,7.6653,3541,0
2012-04-05,7.7349,7.7659,7.7349,7.7425,9788,0
2012-04-09,7.7508,7.7508,7.6588,7.6588,12756,0
2012-04-10,7.6432,7.6973,7.6432,7.6664,14164,0
2012-04-11,7.72,7.7433,7.5358,7.5587,63286,0
2012-04-12,7.5969,7.6588,7.5587,7.5969,25817,0
2012-04-13,7.6664,7.6664,7.6281,7.6281,4563,0
2012-04-16,7.6123,7.6895,7.6123,7.6664,43619,0
2012-04-17,7.6653,7.6653,7.5802,7.6502,44150,0
2012-04-18,7.6509,7.6895,7.6509,7.6895,36558,0
2012-04-19,7.6588,7.6819,7.5969,7.6354,36852,0
2012-04-20,7.6354,7.6741,7.6203,7.6509,28534,0
2012-04-23,7.6973,7.72,7.6203,7.72,49295,0
2012-04-24,7.7282,7.7282,7.6509,7.6973,19959,0
2012-04-25,7.7589,7.7665,7.6664,7.7433,35114,0
2012-04-26,7.7433,7.7818,7.72,7.7589,16352,0
2012-04-27,7.7737,7.7811,7.7272,7.7737,28852,0
2012-04-30,7.797,7.797,7.751,7.7818,32886,0
2012-05-01,7.7887,7.8587,7.7425,7.8429,53980,0
2012-05-02,7.805,7.8894,7.805,7.8511,19937,0
2012-05-03,7.8739,7.8739,7.7659,7.7737,33816,0
2012-05-04,7.812,7.8507,7.7966,7.7966,22098,0
2012-05-07,7.7892,7.8511,7.7892,7.8511,14524,0
2012-05-08,7.8507,7.8507,7.7966,7.8044,12771,0
2012-05-09,7.812,7.8429,7.7737,7.7811,38759,0
2012-05-10,7.7737,7.8892,7.7659,7.8739,20013,0
2012-05-11,7.8892,7.9743,7.8429,7.9512,55540,0
2012-05-14,7.9281,7.9669,7.8661,7.9669,50012,0
2012-05-15,7.9669,7.9669,7.9281,7.9361,17350,0
2012-05-16,7.9743,7.9975,7.8587,7.8892,40608,0
2012-05-17,7.9361,7.982,7.8044,7.8356,28197,0
2012-05-18,7.8356,7.8507,7.7966,7.7966,6070,0
2012-05-21,7.7349,7.9512,7.7192,7.8819,274148,0
2012-05-22,7.9589,8.0055,7.8739,7.9975,137167,0
2012-05-23,7.9975,8.0365,7.9125,7.982,52211,0
2012-05-24,8.0365,8.0982,7.9743,7.982,51011,0
2012-05-25,7.9512,8.0829,7.9512,8.0829,49478,0
2012-05-29,8.1987,8.1987,8.0829,8.1748,56651,0
2012-05-30,8.1913,8.2679,8.1682,8.1682,30800,0
2012-05-31,8.2131,8.2131,7.8892,7.9669,86180,0
2012-06-01,7.9739,7.9972,7.8887,7.9972,43767,0
2012-06-04,8.0055,8.0132,7.8892,8.0132,63434,0
2012-06-05,8.0038,8.1128,7.9572,8.1128,26606,0
2012-06-06,8.1298,8.2372,8.0982,8.1835,14640,0
2012-06-07,8.2372,8.2372,7.9665,7.9665,30643,0
2012-06-08,8.0053,8.029,7.9432,7.9432,22212,0
2012-06-11,7.9589,7.9975,7.9436,7.9436,20609,0
2012-06-12,8.0053,8.0053,7.9665,7.9739,12294,0
2012-06-13,7.9432,8.2139,7.9432,8.1529,20426,0
2012-06-14,8.169,8.169,7.9044,7.9196,53981,0
2012-06-15,7.9817,7.9817,7.8732,7.8732,28897,0
2012-06-18,7.912,7.9585,7.8654,7.8887,38257,0
2012-06-19,7.9585,8.0592,7.9508,8.0592,16964,0
2012-06-20,8.1059,8.1613,8.0902,8.1613,25689,0
2012-06-21,8.1835,8.2372,8.0204,8.1454,70638,0
2012-06-22,8.1996,8.1996,8.029,8.1835,34386,0
2012-06-25,8.2538,8.2538,8.0365,8.0743,18124,0
2012-06-26,8.169,8.169,7.9899,8.0667,34506,0
2012-06-27,8.0667,8.1529,8.0439,8.0516,24830,0
2012-06-28,8.0982,8.1298,7.9899,8.0829,31715,0
2012-06-29,8.1376,8.1454,8.0592,8.0829,19003,0
2012-07-02,8.1529,8.1913,8.0902,8.1835,20994,0
2012-07-03,8.2131,8.2131,8.1445,8.1827,22485,0
2012-07-05,8.2131,8.2767,8.1904,8.2767,19485,0
2012-07-06,8.2204,8.3005,8.2204,8.2448,2317,0
2012-07-09,8.3005,8.3145,8.2613,8.2767,14225,0
2012-07-10,8.3145,8.369,8.2607,8.369,14570,0
2012-07-11,8.393,8.4078,8.3293,8.4078,32918,0
2012-07-12,8.4401,8.4552,8.1904,8.2607,42672,0
2012-07-13,8.2767,8.3379,8.169,8.169,33581,0
2012-07-16,8.2372,8.3005,8.2372,8.2607,13409,0
2012-07-17,8.3145,8.3767,8.2613,8.3767,33693,0
2012-07-18,8.4078,8.5104,8.3379,8.5029,42282,0
2012-07-19,8.5396,8.6112,8.4078,8.5104,51050,0
2012-07-20,8.5731,8.6112,8.5254,8.5803,29841,0
2012-07-23,8.5803,8.5955,8.4874,8.5029,32034,0
2012-07-24,8.5029,8.6418,8.4874,8.5029,56571,0
2012-07-25,8.5647,8.5955,8.5104,8.5955,33159,0
2012-07-26,8.6027,8.6501,8.5318,8.5803,39792,0
2012-07-27,8.6112,8.6817,8.5647,8.5647,67921,0
2012-07-30,8.6181,8.6585,8.4632,8.5396,89874,0
2012-07-31,8.6027,8.6027,8.4238,8.4315,43846,0
2012-08-01,8.4947,8.5558,8.4552,8.5254,31350,0
2012-08-02,8.5173,8.5173,8.3457,8.4007,36285,0
2012-08-03,8.4315,8.4479,8.3379,8.3767,31551,0
2012-08-06,8.4315,8.4479,8.3534,8.369,15543,0
2012-08-07,8.4238,8.4238,8.2688,8.3005,29283,0
2012-08-08,8.3225,8.3225,8.2528,8.3145,19406,0
2012-08-09,8.3293,8.3849,8.3005,8.3293,38782,0
2012-08-10,8.2925,8.3293,8.2925,8.3075,13443,0
2012-08-13,8.2767,8.3145,8.2528,8.2688,6684,0
2012-08-14,8.2775,8.3014,8.2538,8.3014,9248,0
2012-08-15,8.2607,8.3379,8.2607,8.3225,19393,0
2012-08-16,8.3293,8.3379,8.2688,8.3293,18737,0
2012-08-17,8.3534,8.3534,8.2767,8.2767,26330,0
2012-08-20,8.3457,8.4401,8.2528,8.4401,84980,0
2012-08-21,8.4479,8.4479,8.0583,8.0812,76271,0
2012-08-22,8.1682,8.1748,8.0507,8.1212,35788,0
2012-08-23,8.1212,8.2059,8.0893,8.1529,32061,0
2012-08-24,8.1748,8.1913,8.1212,8.1748,31163,0
2012-08-27,8.129,8.2059,8.129,8.2059,13256,0
2012-08-28,8.1913,8.1913,8.1212,8.1212,8742,0
2012-08-29,8.1369,8.2139,8.1369,8.2059,33199,0
2012-08-30,8.1682,8.238,8.1608,8.2294,19665,0
2012-08-31,8.2457,8.2457,8.1748,8.1913,21189,0
2012-09-04,8.238,8.3014,8.1987,8.2854,43237,0
2012-09-05,8.3083,8.3083,8.1748,8.1913,26731,0
2012-09-06,8.2457,8.2457,8.0972,8.238,35013,0
2012-09-07,8.238,8.238,8.1835,8.2294,15016,0
2012-09-10,8.2294,8.3776,8.1987,8.3635,42405,0
2012-09-11,8.3154,8.3301,8.2854,8.3083,17681,0
2012-09-12,8.3635,8.3938,8.2934,8.3938,15132,0
2012-09-13,8.3544,8.3635,8.3234,8.3544,16355,0
2012-09-14,8.3464,8.3635,8.2613,8.2613,41629,0
2012-09-17,8.2294,8.3234,8.2294,8.2688,11898,0
2012-09-18,8.3083,8.3635,8.2613,8.3544,15784,0
2012-09-19,8.3858,8.4891,8.3776,8.4726,24382,0
2012-09-20,8.5058,8.5133,8.441,8.5133,8712,0
2012-09-21,8.5504,8.591,8.4726,8.5058,21758,0
2012-09-24,8.5344,8.5421,8.4816,8.4816,6584,0
2012-09-25,8.4816,8.5058,8.3301,8.3945,65834,0
2012-09-26,8.4255,8.4255,8.3234,8.4017,42153,0
2012-09-27,8.4186,8.4338,8.3635,8.4255,16475,0
2012-09-28,8.4816,8.4966,8.4095,8.4891,16214,0
2012-10-01,8.5344,8.591,8.441,8.457,21558,0
2012-10-02,8.4816,8.4816,8.4255,8.4338,15798,0
2012-10-03,8.4726,8.4726,8.3706,8.3858,41523,0
2012-10-04,8.3706,8.4186,8.3635,8.4186,36658,0
2012-10-05,8.3945,8.441,8.3945,8.4095,9865,0
2012-10-08,8.4095,8.4498,8.3858,8.4498,31955,0
2012-10-09,8.4338,8.4338,8.3301,8.4095,34971,0
2012-10-10,8.3706,8.3945,8.2767,8.3083,20729,0
2012-10-11,8.3234,8.4017,8.3234,8.3776,26827,0
2012-10-12,8.3945,8.5201,8.3776,8.3945,78759,0
2012-10-15,8.4966,8.4966,8.2528,8.3387,50211,0
2012-10-16,8.2854,8.4966,8.2767,8.3945,55529,0
2012-10-17,8.4735,8.4735,8.3154,8.4095,33765,0
2012-10-18,8.4658,8.5841,8.4095,8.528,30548,0
2012-10-19,8.5841,8.5841,8.4338,8.4338,14212,0
2012-10-22,8.5133,8.5133,8.3706,8.4338,33325,0
2012-10-23,8.4338,8.5681,8.4017,8.4891,30367,0
2012-10-24,8.4735,8.5058,8.4255,8.457,37564,0
2012-10-25,8.4976,8.5133,8.457,8.5133,18497,0
2012-10-26,8.5603,8.6226,8.4891,8.5133,24157,0
2012-10-31,8.5841,8.5993,8.4658,8.5211,26740,0
2012-11-01,8.5211,8.5756,8.4658,8.4976,12542,0
2012-11-02,8.543,8.543,8.4658,8.5133,17108,0
2012-11-05,8.5512,8.5512,8.3945,8.5344,14842,0
2012-11-06,8.5344,8.5512,8.4338,8.5512,22348,0
2012-11-07,8.5512,8.6226,8.5211,8.6226,13530,0
2012-11-08,8.7329,8.7329,8.5993,8.6631,61631,0
2012-11-09,8.7947,8.8024,8.6226,8.6226,12517,0
2012-11-12,8.7794,8.7794,8.6631,8.6631,12037,0
2012-11-13,8.6631,8.6778,8.4816,8.4976,63970,0
2012-11-14,8.6226,8.6226,8.5512,8.5993,26519,0
2012-11-15,8.6549,8.6631,8.4498,8.6631,42448,0
2012-11-16,8.6631,8.6631,8.591,8.6631,36318,0
2012-11-19,8.6631,8.7329,8.629,8.6631,30027,0
2012-11-20,8.7339,8.7339,8.6148,8.6148,37652,0
2012-11-21,8.6148,8.7025,8.6148,8.6465,12225,0
2012-11-23,8.7174,8.7254,8.591,8.591,20139,0
2012-11-26,8.7109,8.7109,8.4649,8.5504,48886,0
2012-11-27,8.6064,8.6374,8.4966,8.6148,20497,0
2012-11-28,8.5672,8.6465,8.5058,8.5133,29271,0
2012-11-29,8.6064,8.6148,8.5756,8.6064,21730,0
2012-11-30,8.6148,8.7025,8.591,8.6631,37431,0
2012-12-03,8.6952,8.6952,8.5344,8.629,41178,0
2012-12-04,8.6148,8.629,8.4891,8.5421,48151,0
2012-12-05,8.5594,8.629,8.5594,8.6226,19835,0
2012-12-06,8.6226,8.6549,8.5756,8.6148,29897,0
2012-12-07,8.6148,8.6631,8.5756,8.5993,23788,0
2012-12-10,8.629,8.629,8.4966,8.5133,29211,0
2012-12-11,8.629,8.6374,8.3849,8.5993,88744,0
2012-12-12,8.5993,8.629,8.4168,8.4561,65132,0
2012-12-13,8.5271,8.5271,8.3525,8.384,42277,0
2012-12-14,8.3275,8.4168,8.298,8.298,37926,0
2012-12-17,8.298,8.3439,8.1388,8.1388,44475,0
2012-12-18,8.1471,8.2742,8.1471,8.2742,23795,0
2012-12-19,8.282,8.3758,8.0829,8.3758,61049,0
2012-12-20,8.4007,8.4007,8.336,8.393,21223,0
2012-12-21,8.4007,8.5201,8.3439,8.441,29900,0
2012-12-24,8.4807,8.4807,8.336,8.4078,16680,0
2012-12-26,8.4078,8.4479,8.3758,8.384,16338,0
2012-12-27,8.384,8.4238,8.2412,8.2502,35052,0
2012-12-28,8.2502,8.2502,8.1552,8.2104,44476,0
2012-12-31,8.2412,8.393,8.234,8.393,29993,0
2013-01-02,8.368,8.6872,8.368,8.6872,28871,0
2013-01-03,8.7109,8.7174,8.5594,8.5993,11761,0
2013-01-04,8.6384,8.7254,8.6226,8.6788,19786,0
2013-01-07,8.7254,8.7254,8.6064,8.6064,17334,0
2013-01-08,8.7109,8.7109,8.5672,8.6631,25665,0
2013-01-09,8.6631,8.7174,8.591,8.591,11860,0
2013-01-10,8.5672,8.6549,8.5504,8.6148,26286,0
2013-01-11,8.6148,8.6148,8.5201,8.5421,15472,0
2013-01-14,8.5993,8.6148,8.5594,8.5594,14357,0
2013-01-15,8.5672,8.6384,8.5594,8.5993,16123,0
2013-01-16,8.6241,8.6565,8.5211,8.6241,11913,0
2013-01-17,8.7044,8.7581,8.664,8.7421,49957,0
2013-01-18,8.7581,8.7581,8.7044,8.7581,23844,0
2013-01-22,8.7976,8.7976,8.664,8.7274,23844,0
2013-01-23,8.7976,8.7976,8.7274,8.7581,21549,0
2013-01-24,8.807,8.8323,8.7274,8.7499,34647,0
2013-01-25,8.807,8.807,8.7581,8.7831,20387,0
2013-01-28,8.8323,8.8323,8.4899,8.4899,26100,0
2013-01-29,8.543,8.543,8.3849,8.4489,58680,0
2013-01-30,8.4899,8.4976,8.441,8.441,9314,0
2013-01-31,8.4976,8.543,8.4489,8.4976,24286,0
2013-02-01,8.5211,8.543,8.4649,8.543,10071,0
2013-02-04,8.528,8.528,8.441,8.4489,4120,0
2013-02-05,8.4976,8.5058,8.4735,8.4899,15729,0
2013-02-06,8.4649,8.5058,8.4649,8.4976,12134,0
2013-02-07,8.5058,8.543,8.4735,8.4976,17208,0
2013-02-08,8.4976,8.5142,8.4489,8.4899,17579,0
2013-02-11,8.5058,8.5603,8.441,8.441,25773,0
2013-02-12,8.528,8.5691,8.4649,8.5691,24970,0
2013-02-13,8.5928,8.6082,8.4726,8.4726,14045,0
2013-02-14,8.4489,8.5211,8.4489,8.5142,19794,0
2013-02-15,8.528,8.528,8.441,8.4649,10014,0
2013-02-19,8.5211,8.528,8.4649,8.4649,13245,0
2013-02-20,8.5058,8.5142,8.441,8.4649,31032,0
2013-02-21,8.5058,8.5691,8.4649,8.543,28947,0
2013-02-22,8.585,8.585,8.4976,8.4976,17635,0
2013-02-25,8.5691,8.6317,8.441,8.5766,38815,0
2013-02-26,8.6401,8.6401,8.4976,8.5351,27827,0
2013-02-27,8.5691,8.5691,8.4726,8.5058,14548,0
2013-02-28,8.4976,8.585,8.4489,8.4726,33880,0
2013-03-01,8.5211,8.5351,8.4649,8.4649,22567,0
2013-03-04,8.5766,8.5766,8.4649,8.4649,20149,0
2013-03-05,8.4816,8.4891,8.441,8.4489,16843,0
2013-03-06,8.4976,8.5058,8.441,8.4891,11131,0
2013-03-07,8.4976,8.528,8.441,8.4649,18022,0
2013-03-08,8.5058,8.5058,8.441,8.441,24339,0
2013-03-11,8.4561,8.4561,8.441,8.4489,30010,0
2013-03-12,8.441,8.4649,8.368,8.4649,28029,0
2013-03-13,8.4649,8.4649,8.3598,8.3598,17946,0
2013-03-14,8.3598,8.4007,8.0151,8.0878,111032,0
2013-03-15,8.0878,8.1529,7.9511,8.0233,120043,0
2013-03-18,8.0316,8.1608,7.9511,8.0707,37348,0
2013-03-19,8.0707,8.1923,8.0316,8.1923,45793,0
2013-03-20,8.1835,8.2802,8.1445,8.2563,21243,0
2013-03-21,8.2563,8.3046,8.1755,8.3046,29461,0
2013-03-22,8.368,8.368,8.1996,8.2232,63205,0
2013-03-25,8.2802,8.2802,8.1194,8.1194,33645,0
2013-03-26,8.1283,8.1835,8.1034,8.1608,14513,0
2013-03-27,8.1194,8.1996,8.1034,8.1445,29645,0
2013-03-28,8.1118,8.2147,8.1118,8.2147,49324,0
2013-04-01,8.1996,8.1996,8.1529,8.1996,29343,0
2013-04-02,8.1835,8.2394,8.1529,8.1608,19922,0
2013-04-03,8.1608,8.1608,8.0955,8.1034,24333,0
2013-04-04,8.0635,8.1283,8.0635,8.1194,31235,0
2013-04-05,8.1194,8.2394,8.1034,8.1529,24738,0
2013-04-08,8.1996,8.1996,8.1445,8.1445,23428,0
2013-04-09,8.1445,8.1835,8.1283,8.1529,13798,0
2013-04-10,8.1445,8.2232,8.1118,8.2232,51323,0
2013-04-11,8.1608,8.1923,8.1194,8.1923,30462,0
2013-04-12,8.1923,8.1923,8.1359,8.169,30210,0
2013-04-15,8.1923,8.1996,8.1359,8.1923,18580,0
2013-04-16,8.169,8.1996,8.1359,8.1835,53352,0
2013-04-17,8.1445,8.2077,8.1445,8.1755,27937,0
2013-04-18,8.1445,8.1923,8.1445,8.1682,4750,0
2013-04-19,8.1682,8.1755,8.1359,8.1608,18906,0
2013-04-22,8.1835,8.1996,8.1608,8.1835,7213,0
2013-04-23,8.2077,8.2077,8.1194,8.1835,54456,0
2013-04-24,8.1682,8.1755,8.152,8.1608,18849,0
2013-04-25,8.152,8.1835,8.152,8.1608,13284,0
2013-04-26,8.1194,8.1835,8.1194,8.1682,17548,0
2013-04-29,8.1923,8.1996,8.1608,8.1835,24812,0
2013-04-30,8.1682,8.1996,8.1682,8.1755,9967,0
2013-05-01,8.1923,8.2154,8.1755,8.2077,25895,0
2013-05-02,8.1682,8.2077,8.1682,8.2077,18327,0
2013-05-03,8.2232,8.2232,8.1682,8.1682,41927,0
2013-05-06,8.1445,8.1923,8.1359,8.1359,18872,0
2013-05-07,8.1359,8.2643,8.1359,8.1755,64902,0
2013-05-08,8.1359,8.2723,8.1359,8.2484,33245,0
2013-05-09,8.1923,8.2888,8.1608,8.2394,32892,0
2013-05-10,8.2563,8.2888,8.1996,8.2723,48170,0
2013-05-13,8.2232,8.2811,8.1996,8.2723,21343,0
2013-05-14,8.2322,8.2484,8.1835,8.2322,27106,0
2013-05-15,8.2154,8.2484,8.1755,8.1923,29667,0
2013-05-16,8.1608,8.2484,8.152,8.2077,51210,0
2013-05-17,8.1755,8.2077,8.1682,8.1755,8392,0
2013-05-20,8.1923,8.2484,8.152,8.2394,20656,0
2013-05-21,8.2077,8.2077,8.152,8.1835,29276,0
2013-05-22,8.1755,8.2154,8.1682,8.2077,20044,0
2013-05-23,8.2006,8.2006,8.1359,8.1608,14983,0
2013-05-24,8.1835,8.1923,8.1445,8.1923,22098,0
2013-05-28,8.1608,8.1682,8.1359,8.1359,33927,0
2013-05-29,8.1359,8.1359,7.9332,7.9492,52764,0
2013-05-30,7.9332,7.9816,7.925,7.9657,29366,0
2013-05-31,8.0246,8.0246,7.6789,7.7693,108291,0
2013-06-03,7.8281,7.8525,7.7148,7.7148,73452,0
2013-06-04,7.7148,7.8281,7.5532,7.8197,57628,0
2013-06-05,7.8118,7.9575,7.7551,7.9332,55827,0
2013-06-06,7.8525,7.9492,7.8197,7.9168,56651,0
2013-06-07,7.8766,7.9332,7.7875,7.8685,58504,0
2013-06-10,7.8525,7.8525,7.7551,7.8362,23527,0
2013-06-11,7.7959,7.8118,7.7067,7.8118,37551,0
2013-06-12,7.7393,7.7794,7.6826,7.7148,94235,0
2013-06-13,7.6905,7.7148,7.5858,7.7067,53436,0
2013-06-14,7.6661,7.7714,7.6422,7.7228,39598,0
2013-06-17,7.6986,7.7634,7.5612,7.6905,126963,0
2013-06-18,7.6661,7.6661,7.618,7.6342,40609,0
2013-06-19,7.6179,7.6585,7.6179,7.6342,46210,0
2013-06-20,7.6179,7.6257,7.4229,7.4879,79730,0
2013-06-21,7.431,7.4797,7.3902,7.4553,43680,0
2013-06-24,7.3902,7.3902,7.2115,7.2765,78021,0
2013-06-25,7.2925,7.7152,7.268,7.6341,117074,0
2013-06-26,7.5446,7.7721,7.5202,7.7397,53841,0
2013-06-27,7.6827,7.8694,7.6663,7.78,61145,0
2013-06-28,7.9426,7.9507,7.7152,7.7152,59634,0
2013-07-01,7.788,7.7964,7.7313,7.788,10781,0
2013-07-02,7.7475,7.764,7.6664,7.6827,19325,0
2013-07-03,7.6422,7.6422,7.5123,7.5772,24355,0
2013-07-05,7.5611,7.5611,7.4229,7.4633,32108,0
2013-07-08,7.4633,7.5284,7.4472,7.4472,26559,0
2013-07-09,7.4553,7.4879,7.4229,7.4391,59126,0
2013-07-10,7.4229,7.4472,7.3984,7.3984,29129,0
2013-07-11,7.4391,7.4958,7.4146,7.4958,12287,0
2013-07-12,7.5367,7.5446,7.4714,7.5367,22564,0
2013-07-15,7.4879,7.5367,7.4797,7.5284,26602,0
2013-07-16,7.5202,7.6012,7.4797,7.5855,25600,0
2013-07-17,7.5687,7.5772,7.512,7.5365,50292,0
2013-07-18,7.5365,7.5365,7.471,7.5281,31432,0
2013-07-19,7.4954,7.5365,7.4792,7.5281,31492,0
2013-07-22,7.4954,7.5527,7.4547,7.5035,37591,0
2013-07-23,7.5444,7.5444,7.471,7.4792,52739,0
2013-07-24,7.4792,7.4954,7.3487,7.3487,41036,0
2013-07-25,7.3568,7.5035,7.3405,7.471,32477,0
2013-07-26,7.561,7.561,7.3732,7.4876,27490,0
2013-07-29,7.5199,7.5281,7.4547,7.4629,75681,0
2013-07-30,7.4222,7.5444,7.3895,7.4466,60477,0
2013-07-31,7.3895,7.4466,7.2592,7.3732,136425,0
2013-08-01,7.3814,7.4139,7.3081,7.3081,126545,0
2013-08-02,7.316,7.3895,7.316,7.3487,27504,0
2013-08-05,7.3405,7.3568,7.2996,7.3325,25973,0
2013-08-06,7.2914,7.316,7.2099,7.2262,36219,0
2013-08-07,7.2182,7.2345,7.161,7.1938,27781,0
2013-08-08,7.1776,7.3814,7.1123,7.3814,123565,0
2013-08-09,7.2996,7.3814,7.2751,7.3568,16402,0
2013-08-12,7.3648,7.4876,7.316,7.4466,74180,0
2013-08-13,7.4057,7.4057,7.3081,7.3405,39654,0
2013-08-14,7.3405,7.3732,7.3081,7.316,34478,0
2013-08-15,7.3244,7.3244,7.2018,7.2262,39861,0
2013-08-16,7.1856,7.2018,7.0955,7.1123,40628,0
2013-08-19,7.0955,7.1531,7.0634,7.0878,44887,0
2013-08-20,7.1445,7.169,7.0634,7.1531,101403,0
2013-08-21,7.1777,7.2265,7.1365,7.2265,54990,0
2013-08-22,7.3004,7.3826,7.2265,7.3167,41426,0
2013-08-23,7.2673,7.3577,7.2673,7.3088,52506,0
2013-08-26,7.2757,7.3167,7.2673,7.3088,42215,0
2013-08-27,7.2919,7.3252,7.251,7.2597,55363,0
2013-08-28,7.2757,7.3004,7.251,7.2757,22941,0
2013-08-29,7.2757,7.2757,7.1777,7.2432,56258,0
2013-08-30,7.2919,7.2919,7.2101,7.2597,19383,0
2013-09-03,7.3004,7.3004,7.1934,7.2509,25466,0
2013-09-04,7.2341,7.2425,7.1764,7.2341,40414,0
2013-09-05,7.1927,7.2257,7.135,7.1927,57269,0
2013-09-06,7.0941,7.2181,7.0941,7.2181,207976,0
2013-09-09,7.1777,7.2844,7.1777,7.2844,53571,0
2013-09-10,7.2509,7.2672,7.2181,7.2509,41386,0
2013-09-11,7.2265,7.2265,7.1777,7.2021,40180,0
2013-09-12,7.1691,7.2673,7.1691,7.2101,45248,0
2013-09-13,7.1771,7.2262,7.1771,7.1934,57205,0
2013-09-16,7.2432,7.2844,7.2265,7.2265,31336,0
2013-09-17,7.2429,7.3337,7.2429,7.3004,26275,0
2013-09-18,7.3413,7.4322,7.2919,7.4076,53344,0
2013-09-19,7.3828,7.4322,7.3662,7.4236,20273,0
2013-09-20,7.3908,7.4322,7.3908,7.4322,33402,0
2013-09-23,7.4322,7.4484,7.4156,7.4403,42329,0
2013-09-24,7.4484,7.5143,7.4236,7.4817,21678,0
2013-09-25,7.4568,7.5389,7.4484,7.4817,20810,0
2013-09-26,7.5063,7.5226,7.4484,7.4731,50448,0
2013-09-27,7.5234,7.5234,7.4822,7.4822,14701,0
2013-09-30,7.4897,7.5143,7.4651,7.5143,29161,0
2013-10-01,7.4731,7.5143,7.4731,7.5063,16468,0
2013-10-02,7.4817,7.5226,7.4651,7.4897,12260,0
2013-10-03,7.4897,7.5063,7.4484,7.4484,43717,0
2013-10-04,7.4488,7.4737,7.4488,7.4575,12022,0
2013-10-07,7.4076,7.4817,7.3662,7.4076,37995,0
2013-10-08,7.424,7.424,7.3582,7.3582,25584,0
2013-10-09,7.3911,7.3911,7.3003,7.3003,48073,0
2013-10-10,7.3498,7.3745,7.2756,7.2919,85477,0
2013-10-11,7.3337,7.3828,7.2672,7.3662,64196,0
2013-10-14,7.3167,7.408,7.3088,7.3582,50194,0
2013-10-15,7.3252,7.3911,7.3252,7.3337,27220,0
2013-10-16,7.3911,7.4161,7.3337,7.4161,29003,0
2013-10-17,7.3911,7.5234,7.3911,7.5234,42452,0
2013-10-18,7.5234,7.5234,7.3996,7.4822,22934,0
2013-10-21,7.4657,7.4984,7.4161,7.4326,34539,0
2013-10-22,7.4488,7.532,7.4488,7.4737,19347,0
2013-10-23,7.4326,7.4822,7.4326,7.4657,42892,0
2013-10-24,7.4737,7.5151,7.4326,7.4984,23292,0
2013-10-25,7.5234,7.532,7.4657,7.532,21251,0
2013-10-28,7.5481,7.5647,7.5481,7.5481,34905,0
2013-10-29,7.5815,7.5978,7.5481,7.5894,17276,0
2013-10-30,7.5647,7.5978,7.5481,7.5567,18448,0
2013-10-31,7.5647,7.573,7.5151,7.5234,52207,0
2013-11-01,7.5151,7.5398,7.4737,7.4737,19078,0
2013-11-04,7.4488,7.4902,7.4488,7.4822,14509,0
2013-11-05,7.5151,7.5151,7.408,7.4409,38870,0
2013-11-06,7.5815,7.5815,7.4409,7.5072,40400,0
2013-11-07,7.532,7.573,7.4575,7.5398,43801,0
2013-11-08,7.5072,7.5072,7.3582,7.3996,74651,0
2013-11-11,7.3911,7.4575,7.3337,7.4488,33004,0
2013-11-12,7.4161,7.4488,7.3911,7.4488,30552,0
2013-11-13,7.4409,7.4657,7.3996,7.4488,42167,0
2013-11-14,7.424,7.4409,7.3996,7.424,38152,0
2013-11-15,7.3996,7.4326,7.3996,7.4326,35617,0
2013-11-18,7.4488,7.4737,7.3996,7.408,23231,0
2013-11-19,7.4575,7.4575,7.3167,7.3167,69827,0
2013-11-20,7.3749,7.3915,7.3088,7.3088,64610,0
2013-11-21,7.3501,7.3582,7.2751,7.2839,26793,0
2013-11-22,7.3253,7.3338,7.2839,7.2916,23534,0
2013-11-25,7.3253,7.3253,7.2588,7.2588,36249,0
2013-11-26,7.2504,7.3338,7.2504,7.3338,60195,0
2013-11-27,7.2839,7.4244,7.2668,7.4165,49936,0
2013-11-29,7.4662,7.4662,7.3501,7.3749,17361,0
2013-12-02,7.3253,7.3666,7.3002,7.3088,42126,0
2013-12-03,7.3501,7.3582,7.2504,7.3582,77211,0
2013-12-04,7.3338,7.3915,7.2916,7.3833,83562,0
2013-12-05,7.4084,7.4084,7.3002,7.3501,49683,0
2013-12-06,7.3167,7.3999,7.3088,7.3915,35765,0
2013-12-09,7.3915,7.4084,7.3833,7.4084,20729,0
2013-12-10,7.3338,7.4084,7.3253,7.3833,24369,0
2013-12-11,7.3338,7.3915,7.3167,7.3666,48903,0
2013-12-12,7.3167,7.4581,7.3167,7.4331,34304,0
2013-12-13,7.4084,7.5081,7.4084,7.4494,38109,0
2013-12-16,7.4331,7.5742,7.4331,7.4745,43888,0
2013-12-17,7.4662,7.5742,7.4415,7.4993,54424,0
2013-12-18,7.5912,7.6413,7.5412,7.5912,70061,0
2013-12-19,7.6582,7.8414,7.6082,7.8249,47044,0
2013-12-20,7.7414,7.8249,7.6913,7.8082,74782,0
2013-12-23,7.8584,7.9165,7.7247,7.7247,68204,0
2013-12-24,7.7247,7.8497,7.6749,7.7247,33452,0
2013-12-26,7.6913,7.7914,7.6582,7.6913,40672,0
2013-12-27,7.6498,7.7498,7.6082,7.6582,76239,0
2013-12-30,7.7164,7.7164,7.5662,7.5912,109326,0
2013-12-31,7.5745,7.6663,7.4992,7.5493,101534,0
2014-01-02,7.6498,7.6749,7.5745,7.6663,60517,0
2014-01-03,7.6413,7.6913,7.5912,7.6332,27530,0
2014-01-06,7.6162,7.8249,7.6162,7.7831,44894,0
2014-01-07,7.775,7.8584,7.775,7.775,20070,0
2014-01-08,7.7664,7.7998,7.6498,7.7081,31747,0
2014-01-09,7.6995,7.7582,7.6995,7.7414,20159,0
2014-01-10,7.775,7.8332,7.7664,7.8166,19418,0
2014-01-13,7.8497,7.8497,7.7831,7.8332,19110,0
2014-01-14,7.8414,7.8665,7.8249,7.8665,11668,0
2014-01-15,7.8832,7.8832,7.8414,7.8584,13703,0
2014-01-16,7.9165,7.9918,7.8414,7.9333,40105,0
2014-01-17,7.9834,7.9834,7.8915,7.8915,23381,0
2014-01-21,7.9668,7.9668,7.8414,7.8414,35620,0
2014-01-22,7.8918,7.9086,7.8497,7.8918,12106,0
2014-01-23,7.8584,8.0172,7.8584,7.9168,23745,0
2014-01-24,7.9757,8.0007,7.808,7.8751,31528,0
2014-01-27,7.8414,7.9421,7.8414,7.9421,11090,0
2014-01-28,7.8751,8.0007,7.8751,8.0007,32038,0
2014-01-29,8.0343,8.0343,7.9002,7.9002,9307,0
2014-01-30,7.8834,8.0172,7.8834,8.0172,15410,0
2014-01-31,8.0345,8.0846,7.9504,7.9673,27956,0
2014-02-03,7.9757,8.0172,7.9337,7.9673,12942,0
2014-02-04,7.9421,7.9757,7.8918,7.8918,17680,0
2014-02-05,7.8834,7.9337,7.8751,7.8834,10946,0
2014-02-06,7.9168,7.9588,7.8834,7.9086,13996,0
2014-02-07,7.8751,7.9253,7.8751,7.8834,11467,0
2014-02-10,7.8751,7.9504,7.8751,7.8834,10079,0
2014-02-11,7.8834,7.9504,7.8834,7.9421,41561,0
2014-02-12,7.9168,7.9673,7.9168,7.9588,10416,0
2014-02-13,7.9253,7.9757,7.9002,7.9337,19021,0
2014-02-14,7.9337,7.9757,7.9337,7.9757,19571,0
2014-02-18,7.9421,7.9757,7.9337,7.9588,16423,0
2014-02-19,7.9588,8.0352,7.9588,7.9674,21837,0
2014-02-20,7.9925,8.0093,7.8747,7.8915,51323,0
2014-02-21,7.8999,7.9251,7.8915,7.9251,19049,0
2014-02-24,7.9842,7.9842,7.8662,7.8662,34394,0
2014-02-25,7.9085,7.9336,7.8747,7.9251,15966,0
2014-02-26,7.9336,7.9588,7.8915,7.9588,16036,0
2014-02-27,7.9421,7.9757,7.883,7.8999,33183,0
2014-02-28,7.9504,7.9504,7.8746,7.8914,27055,0
2014-03-03,7.8915,7.9925,7.8915,7.9336,22194,0
2014-03-04,7.9336,7.9504,7.9251,7.9504,12675,0
2014-03-05,7.9335,7.9589,7.9085,7.9335,15958,0
2014-03-06,7.9335,7.9674,7.9166,7.9251,12638,0
2014-03-07,7.9251,7.9588,7.8747,7.9085,46404,0
2014-03-10,7.9085,8.0512,7.9085,7.9924,13751,0
2014-03-11,7.9757,8.0349,7.9421,8.026,14731,0
2014-03-12,7.9842,8.0349,7.9589,8.0349,4543,0
2014-03-13,7.9757,8.0937,7.9504,7.9924,127385,0
2014-03-14,7.9674,8.0009,7.9674,7.9674,7624,0
2014-03-17,7.9251,8.0093,7.9251,8.0009,31070,0
2014-03-18,7.9924,8.0093,7.9842,7.9842,8226,0
2014-03-19,7.9842,8.1027,7.9757,8.0768,26713,0
2014-03-20,8.0176,8.0516,7.9757,8.0009,27026,0
2014-03-21,8.0602,8.0602,7.9842,7.9925,31943,0
2014-03-24,7.9842,8.0352,7.9842,8.0352,4511,0
2014-03-25,8.0683,8.0683,8.0094,8.0176,20101,0
2014-03-26,8.0176,8.0352,7.9842,7.9842,12427,0
2014-03-27,7.9842,8.0683,7.9842,8.0429,29032,0
2014-03-28,8.0683,8.0683,7.9842,8.0429,19149,0
2014-03-31,8.0009,8.0429,7.9925,8.0429,21442,0
2014-04-01,8.0009,8.0261,7.9925,8.0009,17520,0
2014-04-02,7.9842,8.0768,7.9842,8.0094,64419,0
2014-04-03,7.9842,8.0429,7.9842,8.0261,21020,0
2014-04-04,8.0261,8.0516,7.9925,8.0094,12613,0
2014-04-07,7.9925,8.0352,7.9925,8.0176,15944,0
2014-04-08,8.0516,8.0516,7.9842,7.9842,17353,0
2014-04-09,7.9842,8.0261,7.9502,7.9502,25288,0
2014-04-10,8.0352,8.0352,7.9249,7.9587,39473,0
2014-04-11,7.9502,8.0009,7.9419,7.9757,20849,0
2014-04-14,7.9334,7.9925,7.9082,7.9082,17896,0
2014-04-15,7.9421,7.9846,7.9334,7.9676,22076,0
2014-04-16,7.9676,8.0013,7.9676,7.9929,10137,0
2014-04-17,7.9846,8.0436,7.9164,7.9334,37707,0
2014-04-21,7.9589,8.0099,7.9589,8.0013,14521,0
2014-04-22,8.0182,8.0267,7.9676,8.0267,18136,0
2014-04-23,8.0267,8.061,8.0182,8.061,7937,0
2014-04-24,8.0356,8.061,8.0099,8.0436,11007,0
2014-04-25,8.0691,8.1118,8.061,8.0946,21845,0
2014-04-28,8.1202,8.129,8.1202,8.1202,2302,0
2014-04-29,8.1118,8.1118,8.0691,8.0778,14463,0
2014-04-30,8.0778,8.1034,8.0691,8.1034,11167,0
2014-05-01,8.1118,8.1707,8.1118,8.1461,8301,0
2014-05-02,8.129,8.1792,8.0863,8.0946,16722,0
2014-05-05,8.1118,8.1792,8.0946,8.1546,39850,0
2014-05-06,8.1546,8.2732,8.1376,8.1964,35043,0
2014-05-07,8.1881,8.2213,8.1881,8.2213,38576,0
2014-05-08,8.2131,8.2131,8.1881,8.2131,11692,0
2014-05-09,8.1792,8.2213,8.1792,8.2049,13890,0
2014-05-12,8.2049,8.2304,8.1792,8.2304,23233,0
2014-05-13,8.2213,8.2732,8.1964,8.2643,12043,0
2014-05-14,8.2476,8.3396,8.2476,8.2906,35823,0
2014-05-15,8.2906,8.3066,8.2388,8.2563,16500,0
2014-05-16,8.3145,8.3306,8.2732,8.2988,19598,0
2014-05-19,8.2906,8.3396,8.282,8.3066,7071,0
2014-05-20,8.3145,8.3742,8.2304,8.2732,33744,0
2014-05-21,8.2643,8.282,8.2643,8.282,13967,0
2014-05-22,8.2988,8.2988,8.2643,8.2732,5227,0
2014-05-23,8.2643,8.3066,8.2643,8.2643,23620,0
2014-05-27,8.2732,8.282,8.2304,8.2304,10014,0
2014-05-28,8.2388,8.2388,8.1881,8.2388,23418,0
2014-05-29,8.2213,8.2388,8.1964,8.2304,20592,0
2014-05-30,8.2388,8.2388,8.2049,8.2131,20018,0
2014-06-02,8.1964,8.2304,8.1964,8.2131,7482,0
2014-06-03,8.1964,8.2049,8.1454,8.1622,59858,0
2014-06-04,8.1369,8.1964,8.1369,8.1622,21708,0
2014-06-05,8.1707,8.1707,8.1454,8.1622,18411,0
2014-06-06,8.1622,8.2131,8.1622,8.2049,6798,0
2014-06-09,8.2131,8.2213,8.2049,8.2131,9567,0
2014-06-10,8.2213,8.282,8.1964,8.2563,21060,0
2014-06-11,8.2304,8.3306,8.2304,8.282,43316,0
2014-06-12,8.2732,8.4357,8.2732,8.4007,33600,0
2014-06-13,8.4095,8.4781,8.3396,8.4265,38227,0
2014-06-16,8.4186,8.4437,8.3571,8.3742,2977,0
2014-06-17,8.3483,8.3483,8.2906,8.3145,18435,0
2014-06-18,8.3396,8.4007,8.3066,8.3396,19369,0
2014-06-19,8.3483,8.4367,8.3483,8.3742,19468,0
2014-06-20,8.383,8.4273,8.3654,8.4007,16703,0
2014-06-23,8.3483,8.3921,8.3483,8.3921,10705,0
2014-06-24,8.3571,8.47,8.3571,8.4534,23481,0
2014-06-25,8.4534,8.4789,8.3396,8.3571,35998,0
2014-06-26,8.4007,8.4957,8.3483,8.3654,42924,0
2014-06-27,8.47,8.47,8.3483,8.3742,53797,0
2014-06-30,8.383,8.4095,8.3483,8.3483,60084,0
2014-07-01,8.3654,8.3654,8.2304,8.2732,34126,0
2014-07-02,8.2213,8.2304,8.1275,8.1359,25130,0
2014-07-03,8.17,8.17,8.1018,8.1529,24486,0
2014-07-07,8.1873,8.1955,8.1101,8.1613,34314,0
2014-07-08,8.1783,8.282,8.1529,8.1783,26878,0
2014-07-09,8.17,8.2388,8.1359,8.1783,24737,0
2014-07-10,8.2131,8.2213,8.1613,8.17,30527,0
2014-07-11,8.17,8.2388,8.1359,8.1445,19384,0
2014-07-14,8.1445,8.2988,8.1445,8.2388,22980,0
2014-07-15,8.1873,8.2213,8.1873,8.2213,13980,0
2014-07-16,8.2042,8.2213,8.17,8.1955,27215,0
2014-07-17,8.2042,8.2563,8.17,8.2042,17964,0
2014-07-18,8.1613,8.2304,8.1613,8.2304,7040,0
2014-07-21,8.2732,8.3145,8.2213,8.3145,13286,0
2014-07-22,8.3066,8.3145,8.1955,8.2131,27158,0
2014-07-23,8.2042,8.2643,8.2042,8.2131,13151,0
2014-07-24,8.1955,8.2304,8.17,8.2131,7742,0
2014-07-25,8.2476,8.2476,8.1873,8.1955,16242,0
2014-07-28,8.2042,8.2304,8.1783,8.2042,12849,0
2014-07-29,8.2042,8.2042,8.17,8.17,21804,0
2014-07-30,8.1873,8.2131,8.1783,8.2042,36566,0
2014-07-31,8.17,8.2643,8.1355,8.1955,26518,0
2014-08-01,8.1955,8.2042,8.1355,8.2042,13582,0
2014-08-04,8.1613,8.1873,8.1613,8.1783,7711,0
2014-08-05,8.1783,8.1783,8.1613,8.1613,18569,0
2014-08-06,8.1355,8.2131,8.1355,8.2042,6160,0
2014-08-07,8.2476,8.2476,8.17,8.1955,7295,0
2014-08-08,8.2131,8.2304,8.1613,8.1613,19561,0
2014-08-11,8.1955,8.2042,8.1783,8.2042,10933,0
2014-08-12,8.2131,8.2643,8.1873,8.2476,19184,0
2014-08-13,8.2042,8.2906,8.2042,8.2906,25030,0
2014-08-14,8.2643,8.529,8.2643,8.4881,54778,0
2014-08-15,8.4281,8.4281,8.3492,8.375,5461,0
2014-08-18,8.3492,8.384,8.3492,8.3663,10137,0
2014-08-19,8.3492,8.4195,8.3492,8.4105,23840,0
2014-08-20,8.4105,8.4454,8.3663,8.4454,17766,0
2014-08-21,8.4966,8.4966,8.384,8.4543,32715,0
2014-08-22,8.4624,8.4881,8.4195,8.4454,12984,0
2014-08-25,8.4375,8.4881,8.4195,8.4881,28938,0
2014-08-26,8.4624,8.626,8.4281,8.5831,32183,0
2014-08-27,8.5655,8.5831,8.4105,8.4105,32702,0
2014-08-28,8.4709,8.5058,8.384,8.5058,20720,0
2014-08-29,8.4966,8.5655,8.4375,8.5477,21924,0
2014-09-02,8.5058,8.5567,8.4105,8.4105,15350,0
2014-09-03,8.4017,8.5058,8.4017,8.4195,23672,0
2014-09-04,8.393,8.4881,8.393,8.4281,12569,0
2014-09-05,8.4454,8.4454,8.384,8.4375,9270,0
2014-09-08,8.4375,8.4543,8.4281,8.4375,5745,0
2014-09-09,8.4624,8.5142,8.4624,8.5142,11106,0
2014-09-10,8.4709,8.4709,8.4375,8.4709,14011,0
2014-09-11,8.4105,8.4624,8.4105,8.4543,13491,0
2014-09-12,8.4281,8.4543,8.4105,8.4543,17393,0
2014-09-15,8.4543,8.4543,8.384,8.393,14627,0
2014-09-16,8.384,8.4017,8.384,8.4017,578,0
2014-09-17,8.3492,8.4281,8.3492,8.393,16676,0
2014-09-18,8.384,8.4195,8.3581,8.393,4722,0
2014-09-19,8.4017,8.4709,8.393,8.4195,14971,0
2014-09-22,8.4375,8.4375,8.393,8.393,3312,0
2014-09-23,8.393,8.4375,8.3663,8.4375,16970,0
2014-09-24,8.384,8.4543,8.384,8.4454,7973,0
2014-09-25,8.375,8.5841,8.375,8.5841,18910,0
2014-09-26,8.5748,8.5748,8.4195,8.4281,16281,0
2014-09-29,8.4454,8.4454,8.298,8.3145,28777,0
2014-09-30,8.3581,8.4454,8.3581,8.4105,21898,0
2014-10-01,8.4017,8.4195,8.3405,8.3405,23359,0
2014-10-02,8.4017,8.4017,8.3316,8.3316,19789,0
2014-10-03,8.3316,8.4105,8.3316,8.375,5122,0
2014-10-06,8.393,8.4281,8.3492,8.375,19900,0
2014-10-07,8.384,8.4375,8.3581,8.4017,14929,0
2014-10-08,8.375,8.4709,8.3663,8.4281,22885,0
2014-10-09,8.4195,8.4881,8.4195,8.4881,9970,0
2014-10-10,8.4454,8.4624,8.4195,8.4543,11990,0
2014-10-13,8.4375,8.4543,8.4195,8.4195,6770,0
2014-10-14,8.4017,8.4798,8.384,8.4017,12722,0
2014-10-15,8.384,8.4624,8.384,8.4375,5101,0
2014-10-16,8.3663,8.4105,8.3663,8.4105,6000,0
2014-10-17,8.4105,8.4195,8.3492,8.3492,40585,0
2014-10-20,8.375,8.393,8.3316,8.3405,31085,0
2014-10-21,8.3492,8.3581,8.3316,8.3492,16811,0
2014-10-22,8.375,8.393,8.3405,8.3492,20811,0
2014-10-23,8.3405,8.384,8.3405,8.3405,7469,0
2014-10-24,8.3405,8.4454,8.3316,8.384,30241,0
2014-10-27,8.375,8.4195,8.3663,8.3663,6924,0
2014-10-28,8.4105,8.4281,8.3663,8.3663,17375,0
2014-10-29,8.375,8.4375,8.3663,8.375,25534,0
2014-10-30,8.384,8.4375,8.375,8.4105,17186,0
2014-10-31,8.4454,8.4454,8.375,8.4375,18085,0
2014-11-03,8.4195,8.4543,8.384,8.4281,16258,0
2014-11-04,8.4195,8.4543,8.384,8.4454,15453,0
2014-11-05,8.4281,8.5584,8.4281,8.5584,20305,0
2014-11-06,8.5403,8.6364,8.4891,8.6112,29094,0
2014-11-07,8.585,8.585,8.5318,8.5318,610,0
2014-11-10,8.5672,8.5756,8.5068,8.5756,2048,0
2014-11-11,8.5318,8.5584,8.4976,8.5584,4876,0
2014-11-12,8.5672,8.5672,8.5068,8.5068,11813,0
2014-11-13,8.5238,8.6458,8.5238,8.6017,31037,0
2014-11-14,8.5936,8.6112,8.5318,8.5584,13334,0
2014-11-17,8.5672,8.6017,8.5672,8.585,8057,0
2014-11-18,8.5756,8.6364,8.5318,8.6364,13837,0
2014-11-19,8.6017,8.6191,8.5756,8.6017,5915,0
2014-11-20,8.5584,8.6898,8.5318,8.585,30044,0
2014-11-21,8.6112,8.6549,8.5936,8.6549,5432,0
2014-11-24,8.6364,8.6985,8.6191,8.6191,29527,0
2014-11-25,8.5756,8.6458,8.5148,8.5148,37684,0
2014-11-26,8.5238,8.585,8.4881,8.4881,19737,0
2014-11-28,8.5148,8.5584,8.4881,8.5403,8913,0
2014-12-01,8.5584,8.6017,8.5238,8.585,13652,0
2014-12-02,8.5148,8.6631,8.5148,8.6458,24644,0
2014-12-03,8.6549,8.6807,8.6017,8.6017,26361,0
2014-12-04,8.5756,8.6898,8.5756,8.6458,15844,0
2014-12-05,8.628,8.672,8.5403,8.5495,34629,0
2014-12-08,8.5936,8.628,8.5238,8.5495,23762,0
2014-12-09,8.6017,8.6458,8.5584,8.6458,12712,0
2014-12-10,8.6549,8.6549,8.5672,8.6017,16947,0
2014-12-11,8.585,8.6017,8.585,8.585,13522,0
2014-12-12,8.5936,8.6017,8.5756,8.6017,10494,0
2014-12-15,8.6017,8.6017,8.3921,8.4798,58222,0
2014-12-16,8.4798,8.4798,8.4095,8.4186,21786,0
2014-12-17,8.4624,8.5238,8.4446,8.5238,33554,0
2014-12-18,8.4534,8.5327,8.4273,8.4624,45841,0
2014-12-19,8.4534,8.5058,8.4273,8.4881,24064,0
2014-12-22,8.4881,8.4966,8.4624,8.4709,4709,0
2014-12-23,8.4798,8.5238,8.4624,8.5058,20907,0
2014-12-24,8.4186,8.5148,8.4186,8.4966,8668,0
2014-12-26,8.5148,8.5238,8.4624,8.4966,6949,0
2014-12-29,8.5058,8.586,8.5058,8.5766,32642,0
2014-12-30,8.5594,8.586,8.4709,8.4709,32095,0
2014-12-31,8.5412,8.5594,8.4881,8.5594,8226,0
2015-01-02,8.4534,8.5058,8.4446,8.4624,32471,0
2015-01-05,8.5058,8.5681,8.4966,8.5681,12861,0
2015-01-06,8.612,8.612,8.5412,8.5681,13447,0
2015-01-07,8.5504,8.6727,8.5412,8.62,15115,0
2015-01-08,8.612,8.629,8.5504,8.5946,11102,0
2015-01-09,8.5766,8.6556,8.5766,8.6465,7528,0
2015-01-12,8.62,8.6465,8.6027,8.6465,4941,0
2015-01-13,8.629,8.6556,8.629,8.629,12960,0
2015-01-14,8.6465,8.6817,8.612,8.6556,40825,0
2015-01-15,8.664,8.7245,8.6465,8.7245,8397,0
2015-01-16,8.7245,8.7245,8.6817,8.6995,34254,0
2015-01-20,8.7245,8.7339,8.6727,8.6817,27793,0
2015-01-21,8.707,8.707,8.6374,8.707,27386,0
2015-01-22,8.707,8.7157,8.6727,8.7157,12050,0
2015-01-23,8.7157,8.7601,8.6556,8.707,33326,0
2015-01-26,8.6995,8.7157,8.6556,8.7157,5632,0
2015-01-27,8.6906,8.7518,8.6465,8.7421,43466,0
2015-01-28,8.7157,8.7867,8.7157,8.7339,41619,0
2015-01-29,8.7339,8.7601,8.7157,8.7601,18751,0
2015-01-30,8.8051,8.8051,8.7421,8.7682,36524,0
2015-02-02,8.8934,8.9447,8.8051,8.8407,58113,0
2015-02-03,8.8487,8.9901,8.8151,8.8151,63843,0
2015-02-04,8.8664,8.8841,8.6727,8.7682,45901,0
2015-02-05,8.7601,8.8151,8.7421,8.8051,22415,0
2015-02-06,8.7421,8.7682,8.7339,8.7601,12448,0
2015-02-09,8.7157,8.7601,8.7157,8.7518,13007,0
2015-02-10,8.7245,8.857,8.6995,8.7776,31956,0
2015-02-11,8.8228,8.8228,8.7339,8.7518,27906,0
2015-02-12,8.8228,8.8323,8.6995,8.7957,30555,0
2015-02-13,8.7518,8.8323,8.7518,8.8051,18920,0
2015-02-17,8.7421,8.7421,8.5946,8.5946,37215,0
2015-02-18,8.6995,8.6995,8.5584,8.6374,63866,0
2015-02-19,8.664,8.6817,8.5672,8.62,16970,0
2015-02-20,8.62,8.6817,8.62,8.6817,11288,0
2015-02-23,8.6906,8.761,8.6817,8.761,29334,0
2015-02-24,8.7784,8.9296,8.7784,8.8673,52337,0
2015-02-25,8.9124,8.9296,8.8333,8.885,26274,0
2015-02-26,8.885,8.885,8.8333,8.8416,7715,0
2015-02-27,8.8768,8.921,8.806,8.921,19662,0
2015-03-02,8.921,8.921,8.8158,8.8158,16741,0
2015-03-03,8.8496,8.8496,8.8158,8.8158,19339,0
2015-03-04,8.8333,8.9562,8.8333,8.9562,20132,0
2015-03-05,8.858,8.8943,8.8496,8.8673,51580,0
2015-03-06,8.8333,8.8333,8.7349,8.7784,28843,0
2015-03-09,8.7967,8.8768,8.7877,8.8416,15719,0
2015-03-10,8.806,8.8673,8.806,8.8416,14142,0
2015-03-11,8.858,8.885,8.7692,8.806,10520,0
2015-03-12,8.8333,8.8496,8.7877,8.8238,6901,0
2015-03-13,8.8333,8.8333,8.8158,8.8158,5427,0
2015-03-16,8.8496,8.8496,8.7877,8.7967,18772,0
2015-03-17,8.8238,8.8238,8.7692,8.7692,4412,0
2015-03-18,8.806,8.8768,8.806,8.8496,13632,0
2015-03-19,8.8768,8.8768,8.7967,8.8158,10138,0
2015-03-20,8.8416,8.8629,8.7967,8.8416,9710,0
2015-03-23,8.8416,8.8673,8.7967,8.8158,24671,0
2015-03-24,8.8238,8.9133,8.8238,8.9038,10814,0
2015-03-25,8.8953,8.9038,8.8673,8.8768,17238,0
2015-03-26,8.858,8.886,8.8238,8.886,6760,0
2015-03-27,8.9133,8.922,8.8333,8.8768,28384,0
2015-03-30,8.9133,8.9474,8.8768,8.922,20729,0
2015-03-31,8.886,8.9306,8.8768,8.922,22282,0
2015-04-01,8.9381,9.028,8.9381,9.0185,88096,0
2015-04-02,8.9381,9.0451,8.9306,8.975,52161,0
2015-04-06,9.0094,9.028,8.922,8.9572,28048,0
2015-04-07,8.992,9.0094,8.886,8.9474,31847,0
2015-04-08,8.975,8.992,8.8953,8.8953,24784,0
2015-04-09,8.9655,8.9655,8.8768,8.886,8568,0
2015-04-10,8.8768,8.8953,8.8768,8.8953,5634,0
2015-04-13,8.9133,8.9474,8.8768,8.9474,18473,0
2015-04-14,8.9381,8.9655,8.9306,8.9655,7658,0
2015-04-15,8.9572,9.0375,8.9572,9.028,6028,0
2015-04-16,9.0094,9.0375,8.9655,8.9655,19833,0
2015-04-17,8.9306,8.9837,8.8487,8.9572,36354,0
2015-04-20,8.975,8.9837,8.922,8.9572,13994,0
2015-04-21,8.9655,8.9837,8.922,8.975,18220,0
2015-04-22,8.9306,9.0005,8.886,8.9474,29473,0
2015-04-23,8.922,8.992,8.922,8.992,4825,0
2015-04-24,8.992,9.0537,8.9474,9.0537,18992,0
2015-04-27,9.0727,9.0727,8.9038,9.0005,40283,0
2015-04-28,8.992,9.0094,8.9474,9.0005,6316,0
2015-04-29,8.992,9.0005,8.9038,8.9572,15262,0
2015-04-30,8.9572,8.992,8.9133,8.9837,4825,0
2015-05-01,8.9837,9.0375,8.8953,8.9655,41404,0
2015-05-04,8.975,9.028,8.975,9.0005,10097,0
2015-05-05,9.0005,9.0185,8.9837,9.0185,19857,0
2015-05-06,9.0005,9.0451,8.9381,8.9381,37325,0
2015-05-07,8.858,9.0005,8.8407,8.858,45143,0
2015-05-08,8.9306,8.9655,8.8407,8.9474,53632,0
2015-05-11,8.9306,8.975,8.858,8.8953,14477,0
2015-05-12,8.8487,8.9038,8.8228,8.8487,25762,0
2015-05-13,8.8673,8.8673,8.7957,8.8051,18811,0
2015-05-14,8.8487,8.9572,8.8151,8.886,28169,0
2015-05-15,8.9133,8.9572,8.9038,8.9474,8206,0
2015-05-18,8.9572,8.9572,8.8323,8.9133,21159,0
2015-05-19,8.858,8.9572,8.858,8.9306,5685,0
2015-05-20,8.922,8.9381,8.8673,8.9306,15091,0
2015-05-21,8.9306,8.9474,8.9038,8.9381,9164,0
2015-05-22,8.8953,8.9306,8.8768,8.8953,6930,0
2015-05-26,8.886,8.8953,8.8228,8.858,14737,0
2015-05-27,8.8487,8.858,8.8323,8.858,44258,0
2015-05-28,8.858,8.858,8.8323,8.858,26879,0
2015-05-29,8.858,8.858,8.8407,8.858,18772,0
2015-06-01,8.858,8.858,8.8138,8.858,25136,0
2015-06-02,8.858,8.858,8.8228,8.858,20598,0
2015-06-03,8.8323,8.8407,8.7412,8.7857,55659,0
2015-06-04,8.7329,8.7947,8.7329,8.7673,20566,0
2015-06-05,8.7329,8.7591,8.6889,8.7412,21683,0
2015-06-08,8.7063,8.7149,8.6163,8.6978,13635,0
2015-06-09,8.6712,8.6978,8.5993,8.6163,31148,0
2015-06-10,8.6346,8.8042,8.5812,8.5812,57494,0
2015-06-11,8.6798,8.7329,8.6346,8.6621,16788,0
2015-06-12,8.6889,8.8138,8.6798,8.8042,14977,0
2015-06-15,8.7509,8.8042,8.7412,8.7412,3911,0
2015-06-16,8.7767,8.8228,8.7767,8.8228,20228,0
2015-06-17,8.8487,8.8487,8.7509,8.7509,19254,0
2015-06-18,8.7947,8.8228,8.7329,8.8138,5900,0
2015-06-19,8.7857,8.8138,8.7235,8.8138,19032,0
2015-06-22,8.7412,8.7857,8.7053,8.7673,24040,0
2015-06-23,8.7591,8.8407,8.7149,8.8042,23838,0
2015-06-24,8.7767,8.8042,8.7235,8.7591,14136,0
2015-06-25,8.7767,8.8042,8.5621,8.7857,26272,0
2015-06-26,8.7947,8.8487,8.7412,8.8138,12244,0
2015-06-29,8.8323,8.8323,8.7329,8.7947,29717,0
2015-06-30,8.7591,8.8138,8.7053,8.7235,27887,0
2015-07-01,8.6788,8.7235,8.6428,8.6428,19148,0
2015-07-02,8.6612,8.8042,8.6241,8.8042,31610,0
2015-07-06,8.7857,8.8042,8.7509,8.7857,11911,0
2015-07-07,8.8228,8.8487,8.6969,8.7767,23931,0
2015-07-08,8.7673,8.8228,8.7149,8.7767,12244,0
2015-07-09,8.7857,8.8487,8.7149,8.8407,41072,0
2015-07-10,8.7947,8.8487,8.7591,8.8487,41519,0
2015-07-13,8.8042,8.8487,8.7767,8.8228,21480,0
2015-07-14,8.7767,8.8228,8.7767,8.7947,6532,0
2015-07-15,8.7767,8.8407,8.7767,8.7947,11380,0
2015-07-16,8.8228,8.8487,8.7857,8.8407,19254,0
2015-07-17,8.8042,8.8487,8.7857,8.8487,7900,0
2015-07-20,8.8487,8.8487,8.7149,8.7329,33949,0
2015-07-21,8.7509,8.7591,8.7149,8.7235,23709,0
2015-07-22,8.7053,8.8323,8.7053,8.8042,8647,0
2015-07-23,8.7591,8.8042,8.7329,8.7509,32370,0
2015-07-24,8.7591,8.8138,8.7509,8.7947,8424,0
2015-07-27,8.7767,8.7947,8.7412,8.7673,10863,0
2015-07-28,8.7857,8.887,8.7673,8.887,38465,0
2015-07-29,8.887,8.9769,8.8496,8.9769,53317,0
2015-07-30,8.94,8.9769,8.8496,8.9143,11860,0
2015-07-31,8.9495,8.9674,8.7673,8.859,28264,0
2015-08-03,8.9143,8.923,8.7947,8.8777,16331,0
2015-08-04,8.8416,8.9315,8.8416,8.9143,33478,0
2015-08-05,8.9315,8.9315,8.6788,8.7149,94553,0
2015-08-06,8.6788,8.7767,8.6788,8.7591,13724,0
2015-08-07,8.7947,8.7947,8.7149,8.7767,9755,0
2015-08-10,8.7509,8.7947,8.7235,8.7235,15963,0
2015-08-11,8.7329,8.8138,8.6879,8.7767,15720,0
2015-08-12,8.8042,8.8323,8.7412,8.8228,20507,0
2015-08-13,8.7767,8.8138,8.7673,8.8042,23168,0
2015-08-14,8.7947,8.8683,8.7509,8.8323,12749,0
2015-08-17,8.8496,8.8496,8.7673,8.8496,7983,0
2015-08-18,8.8416,8.8496,8.7673,8.8496,5876,0
2015-08-19,8.8042,8.8138,8.7509,8.7591,41948,0
2015-08-20,8.7509,8.859,8.7226,8.7947,26935,0
2015-08-21,8.7947,8.7947,8.714,8.7857,31682,0
2015-08-24,8.714,8.7509,8.6234,8.7044,38219,0
2015-08-25,8.6872,8.7591,8.6418,8.7509,42170,0
2015-08-26,8.714,8.7857,8.6234,8.7673,39409,0
2015-08-27,8.7857,8.8416,8.6778,8.8416,32899,0
2015-08-28,8.8777,8.8777,8.7321,8.8323,29694,0
2015-08-31,8.8323,8.8323,8.7509,8.7673,19762,0
2015-09-01,8.7767,8.8042,8.7591,8.7591,27380,0
2015-09-02,8.7591,8.8138,8.7591,8.7591,44379,0
2015-09-03,8.8042,8.8042,8.714,8.7857,27819,0
2015-09-04,8.8042,8.8416,8.7857,8.7857,7178,0
2015-09-08,8.7857,8.8416,8.7509,8.8138,24287,0
2015-09-09,8.7947,8.8228,8.7591,8.7591,7729,0
2015-09-10,8.7767,8.7947,8.696,8.7321,36433,0
2015-09-11,8.7321,8.7857,8.7321,8.7857,4968,0
2015-09-14,8.7321,8.7673,8.7226,8.7673,5742,0
2015-09-15,8.7591,8.8042,8.7591,8.7857,28590,0
2015-09-16,8.7499,8.7947,8.7499,8.7767,4243,0
2015-09-17,8.7767,8.8496,8.7767,8.8496,16319,0
2015-09-18,8.8777,8.96,8.7321,8.9147,23087,0
2015-09-21,8.8683,8.9505,8.8683,8.9325,6264,0
2015-09-22,8.9239,8.9239,8.8777,8.9147,7807,0
2015-09-23,8.8962,8.9239,8.859,8.859,18012,0
2015-09-24,8.9239,8.9325,8.8777,8.9325,30313,0
2015-09-25,8.9325,8.96,8.887,8.9147,13413,0
2015-09-28,8.9408,8.96,8.8683,8.8683,3968,0
2015-09-29,8.9147,8.9694,8.887,8.9694,12971,0
2015-09-30,8.96,8.9958,8.9505,8.9958,15172,0
2015-10-01,8.9505,9.0496,8.9505,9.032,13083,0
2015-10-02,9.0689,9.0955,9.0413,9.0689,13633,0
2015-10-05,9.0413,9.0955,9.0223,9.0223,20769,0
2015-10-06,9.0223,9.0223,8.9874,9.0223,4727,0
2015-10-07,9.0223,9.0223,8.9694,9.0035,5113,0
2015-10-08,9.0596,9.1237,9.0223,9.0955,10112,0
2015-10-09,9.087,9.1052,9.0223,9.0775,16819,0
2015-10-12,9.1146,9.1146,9.0955,9.0955,5122,0
2015-10-13,9.0955,9.1431,9.087,9.0955,13744,0
2015-10-14,9.1431,9.1431,9.0689,9.0775,19348,0
2015-10-15,9.0955,9.1431,9.0689,9.1146,10776,0
2015-10-16,9.087,9.1337,9.087,9.087,2639,0
2015-10-19,9.1337,9.1337,9.0413,9.0689,6047,0
2015-10-20,9.0223,9.0689,9.0223,9.0413,14620,0
2015-10-21,9.087,9.2336,9.0223,9.0223,10291,0
2015-10-22,9.1052,9.1237,9.0775,9.087,5803,0
2015-10-23,9.1526,9.1526,9.1052,9.1052,6134,0
2015-10-26,9.1146,9.1337,9.0689,9.0689,8322,0
2015-10-27,9.0955,9.3332,9.0955,9.2434,48945,0
2015-10-28,9.2236,9.2336,9.1526,9.1772,6681,0
2015-10-29,9.1871,9.2062,9.1601,9.1601,7996,0
2015-10-30,9.1601,9.2062,9.1052,9.1966,17628,0
2015-11-02,9.1772,9.2236,9.1431,9.1526,14166,0
2015-11-03,9.1688,9.1772,9.1337,9.1337,7797,0
2015-11-04,9.1337,9.1772,9.0689,9.1772,27204,0
2015-11-05,9.1871,9.215,9.1431,9.1772,21682,0
2015-11-06,9.1431,9.1431,8.9694,8.9789,37340,0
2015-11-09,8.96,9.0596,8.9143,9.0596,21723,0
2015-11-10,9.0496,9.087,8.9325,9.087,14783,0
2015-11-11,9.1337,9.1337,9.0413,9.0775,20145,0
2015-11-12,9.0413,9.1601,9.0413,9.087,26172,0
2015-11-13,9.215,9.2236,9.0689,9.1772,38102,0
2015-11-16,9.1772,9.251,9.1237,9.1337,3722,0
2015-11-17,9.1337,9.2336,9.1052,9.1052,24857,0
2015-11-18,9.1052,9.2245,9.1052,9.1526,12215,0
2015-11-19,9.1772,9.1772,9.087,9.1601,42969,0
2015-11-20,9.215,9.2444,9.1337,9.1688,22685,0
2015-11-23,9.0689,9.2245,9.0689,9.2245,5124,0
2015-11-24,9.2346,9.25,9.1431,9.1431,27289,0
2015-11-25,9.1688,9.2519,9.1146,9.1237,17121,0
2015-11-27,9.1871,9.1871,9.1526,9.1772,5124,0
2015-11-30,9.2245,9.2519,9.1526,9.1526,6655,0
2015-12-01,9.1526,9.215,9.1431,9.1772,53302,0
2015-12-02,9.1601,9.2346,9.1601,9.2346,19034,0
2015-12-03,9.215,9.215,9.1526,9.1526,37415,0
2015-12-04,9.1431,9.1772,9.1237,9.1237,19416,0
2015-12-07,9.1526,9.1688,9.032,9.1052,21595,0
2015-12-08,9.1431,9.215,9.0775,9.1688,14389,0
2015-12-09,9.1337,9.2346,9.0596,9.1871,17778,0
2015-12-10,9.215,9.215,9.1688,9.215,10905,0
2015-12-11,9.1772,9.3071,9.0955,9.0955,45260,0
2015-12-14,9.1431,9.1772,9.0775,9.0775,7691,0
2015-12-15,9.1237,9.1871,9.0413,9.0955,15597,0
2015-12-16,9.1337,9.862,9.1237,9.4078,71035,0
2015-12-17,9.4257,9.4257,9.3537,9.3537,14336,0
2015-12-18,9.4003,9.4003,9.2159,9.2529,24110,0
2015-12-21,9.2986,9.3915,9.2254,9.3269,10755,0
2015-12-22,9.2886,9.2886,9.2062,9.2159,32051,0
2015-12-23,9.2356,9.3181,9.2159,9.3181,19333,0
2015-12-24,9.3181,9.3688,9.2618,9.3269,49483,0
2015-12-28,9.3537,9.3726,9.2653,9.2986,18047,0
2015-12-29,9.3269,9.3351,9.2618,9.2797,11986,0
2015-12-30,9.3351,9.3627,9.2797,9.3627,18658,0
2015-12-31,9.3875,9.4458,9.3627,9.4003,23157,0
2016-01-04,9.4257,9.4267,9.3269,9.3815,29310,0
2016-01-05,9.4078,9.557,9.4078,9.538,47699,0
2016-01-06,9.4458,9.639,9.4458,9.594,40218,0
2016-01-07,9.547,9.602,9.547,9.594,11288,0
2016-01-08,9.612,9.612,9.547,9.547,22570,0
2016-01-11,9.594,9.594,9.4078,9.4257,47978,0
2016-01-12,9.4548,9.501,9.4003,9.501,30107,0
2016-01-13,9.529,9.567,9.4548,9.567,35566,0
2016-01-14,9.574,9.612,9.501,9.612,24567,0
2016-01-15,9.574,9.574,9.52,9.529,10216,0
2016-01-19,9.574,9.648,9.529,9.529,17490,0
2016-01-20,9.574,9.574,9.4458,9.4548,9892,0
2016-01-21,9.538,9.566,9.4647,9.4647,30008,0
2016-01-22,9.501,9.567,9.4927,9.536,23885,0
2016-01-25,9.567,9.567,9.52,9.52,10211,0
2016-01-26,9.547,9.62,9.547,9.594,7828,0
2016-01-27,9.649,9.675,9.588,9.594,15808,0
2016-01-28,9.62,9.657,9.557,9.612,14913,0
2016-01-29,9.685,9.787,9.665,9.766,24293,0
2016-02-01,9.769,9.879,9.675,9.797,40052,0
2016-02-02,9.824,9.853,9.705,9.713,23910,0
2016-02-03,9.705,9.778,9.695,9.705,32993,0
2016-02-04,9.75,9.797,9.717,9.797,29374,0
2016-02-05,9.79,9.79,9.695,9.705,21628,0
2016-02-08,9.742,9.742,9.594,9.629,61169,0
2016-02-09,9.657,9.705,9.629,9.705,35995,0
2016-02-10,9.715,9.733,9.629,9.639,34451,0
2016-02-11,9.685,9.742,9.685,9.691,30616,0
2016-02-12,9.724,9.733,9.629,9.629,24542,0
2016-02-16,9.639,9.733,9.584,9.693,31061,0
2016-02-17,9.695,9.695,9.647,9.647,5484,0
2016-02-18,9.695,9.695,9.612,9.648,36793,0
2016-02-19,9.612,9.657,9.612,9.637,11685,0
2016-02-22,9.657,9.665,9.62,9.62,11325,0
2016-02-23,9.657,9.692,9.537,9.565,42786,0
2016-02-24,9.574,9.608,9.546,9.546,30423,0
2016-02-25,9.574,9.675,9.571,9.62,52690,0
2016-02-26,9.62,9.709,9.594,9.612,27862,0
2016-02-29,9.649,9.649,9.566,9.612,57369,0
2016-03-01,9.604,9.629,9.604,9.615,14662,0
2016-03-02,9.639,9.714,9.612,9.665,21948,0
2016-03-03,9.665,9.724,9.639,9.705,7036,0
2016-03-04,9.666,9.695,9.639,9.639,6675,0
2016-03-07,9.665,9.733,9.655,9.733,18857,0
2016-03-08,9.639,9.716,9.639,9.716,31109,0
2016-03-09,9.675,9.742,9.675,9.742,17130,0
2016-03-10,9.724,9.845,9.724,9.787,21443,0
2016-03-11,9.778,9.864,9.629,9.714,36302,0
2016-03-14,9.714,9.75,9.678,9.742,21983,0
2016-03-15,9.714,9.742,9.649,9.649,17542,0
2016-03-16,9.705,9.742,9.675,9.742,8883,0
2016-03-17,9.724,9.733,9.695,9.733,20817,0
2016-03-18,9.665,9.724,9.665,9.675,22387,0
2016-03-21,9.705,9.705,9.675,9.704,29155,0
2016-03-22,9.705,9.733,9.665,9.695,29500,0
2016-03-23,9.724,9.724,9.66,9.714,25237,0
2016-03-24,9.724,9.75,9.685,9.695,29032,0
2016-03-28,9.685,9.725,9.657,9.714,44468,0
2016-03-29,9.685,9.733,9.684,9.714,13731,0
2016-03-30,9.705,9.705,9.649,9.685,25158,0
2016-03-31,9.695,9.742,9.657,9.657,71519,0
2016-04-01,9.657,9.724,9.649,9.665,35110,0
2016-04-04,9.695,9.724,9.675,9.724,10533,0
2016-04-05,9.724,9.808,9.724,9.808,56568,0
2016-04-06,9.788,9.826,9.736,9.765,14953,0
2016-04-07,9.766,9.777,9.76,9.769,14153,0
2016-04-08,9.788,9.823,9.779,9.788,23224,0
2016-04-11,9.823,9.855,9.788,9.826,14055,0
2016-04-12,9.872,9.872,9.817,9.855,25502,0
2016-04-13,9.826,9.835,9.798,9.798,12574,0
2016-04-14,9.799,9.836,9.779,9.788,30865,0
2016-04-15,9.788,9.865,9.788,9.836,26776,0
2016-04-18,9.817,9.872,9.817,9.872,19796,0
2016-04-19,9.881,9.881,9.838,9.869,11695,0
2016-04-20,9.869,9.909,9.788,9.84,28622,0
2016-04-21,9.826,9.836,9.75,9.808,36252,0
2016-04-22,9.76,9.846,9.76,9.846,21274,0
2016-04-25,9.826,9.865,9.798,9.865,22321,0
2016-04-26,9.855,9.872,9.779,9.779,27736,0
2016-04-27,9.798,9.855,9.779,9.841,11305,0
2016-04-28,9.836,10.012,9.836,9.937,45751,0
2016-04-29,9.956,10.069,9.891,10.069,33005,0
2016-05-02,10.059,10.059,9.946,9.946,38880,0
2016-05-03,9.956,9.984,9.927,9.951,11895,0
2016-05-04,9.981,9.981,9.918,9.937,14587,0
2016-05-05,9.927,10.002,9.927,9.946,31090,0
2016-05-06,9.991,10.012,9.928,9.956,12000,0
2016-05-09,10.002,10.002,9.946,9.984,6179,0
2016-05-10,10.008,10.008,9.946,9.946,5500,0
2016-05-11,9.972,9.975,9.956,9.956,3505,0
2016-05-12,9.946,10.041,9.946,10.041,20641,0
2016-05-13,10.059,10.059,10.036,10.036,1022,0
2016-05-16,10.059,10.059,10.002,10.031,18210,0
2016-05-17,9.966,10.05,9.966,10.031,34984,0
2016-05-18,10.041,10.064,9.936,9.965,29711,0
2016-05-19,9.927,9.927,9.854,9.88,58672,0
2016-05-20,9.918,10.002,9.816,9.825,45669,0
2016-05-23,9.816,9.909,9.816,9.909,17572,0
2016-05-24,9.864,9.897,9.845,9.88,37409,0
2016-05-25,9.89,9.89,9.778,9.797,44666,0
2016-05-26,9.787,9.845,9.646,9.693,255095,0
2016-05-27,9.712,9.712,9.609,9.626,137983,0
2016-05-31,9.534,9.673,9.534,9.673,123088,0
2016-06-01,9.601,9.749,9.601,9.749,62970,0
2016-06-02,9.722,9.787,9.722,9.759,19333,0
2016-06-03,9.787,9.811,9.749,9.778,42312,0
2016-06-06,9.816,9.825,9.797,9.816,34668,0
2016-06-07,9.823,9.835,9.807,9.825,39972,0
2016-06-08,9.835,9.88,9.816,9.854,32914,0
2016-06-09,9.825,9.864,9.797,9.835,33412,0
2016-06-10,9.807,9.871,9.807,9.845,31869,0
2016-06-13,9.797,9.88,9.797,9.871,46125,0
2016-06-14,9.871,9.877,9.835,9.864,34579,0
2016-06-15,9.927,9.927,9.807,9.871,52520,0
2016-06-16,9.887,9.9,9.845,9.88,41954,0
2016-06-17,9.9,9.9,9.854,9.854,14623,0
2016-06-20,9.845,9.854,9.835,9.854,10039,0
2016-06-21,9.864,9.9,9.845,9.845,27106,0
2016-06-22,9.871,9.9,9.854,9.861,20080,0
2016-06-23,9.871,9.9,9.845,9.89,17581,0
2016-06-24,9.937,10.041,9.897,10.041,43350,0
2016-06-27,9.966,9.975,9.905,9.946,42286,0
2016-06-28,9.9,9.966,9.9,9.946,25390,0
2016-06-29,9.9,9.975,9.9,9.956,25697,0
2016-06-30,9.975,9.984,9.927,9.966,24036,0
2016-07-01,9.966,9.975,9.966,9.974,6339,0
2016-07-05,9.97,9.979,9.966,9.969,14361,0
2016-07-06,9.966,9.984,9.937,9.984,31819,0
2016-07-07,9.966,9.984,9.966,9.966,18982,0
2016-07-08,9.984,10.032,9.979,10.025,40470,0
2016-07-11,10.013,10.06,10.013,10.06,18878,0
2016-07-12,9.966,10.041,9.966,9.966,13314,0
2016-07-13,9.946,9.946,9.778,9.816,38431,0
2016-07-14,9.759,9.769,9.626,9.645,82379,0
2016-07-15,9.645,9.816,9.645,9.807,41740,0
2016-07-18,9.807,9.89,9.797,9.89,25046,0
2016-07-19,9.89,9.993,9.845,9.946,16190,0
2016-07-20,9.937,9.945,9.927,9.927,14010,0
2016-07-21,9.956,9.956,9.927,9.927,13524,0
2016-07-22,9.937,9.975,9.89,9.937,34024,0
2016-07-25,9.927,9.927,9.88,9.88,13207,0
2016-07-26,9.927,9.956,9.89,9.942,35394,0
2016-07-27,9.9,9.975,9.9,9.937,20288,0
2016-07-28,9.947,9.971,9.946,9.966,28264,0
2016-07-29,9.975,10.032,9.975,9.975,18185,0
2016-08-01,9.966,9.984,9.956,9.984,5951,0
2016-08-02,9.946,9.956,9.835,9.864,53507,0
2016-08-03,9.88,9.966,9.835,9.954,35122,0
2016-08-04,9.937,9.984,9.927,9.961,28920,0
2016-08-05,9.956,9.993,9.956,9.966,14212,0
2016-08-08,9.946,10.003,9.931,10.003,17290,0
2016-08-09,10.013,10.013,9.975,9.993,8066,0
2016-08-10,10.003,10.051,9.966,10.013,37274,0
2016-08-11,10.041,10.051,9.975,10.032,47775,0
2016-08-12,10.06,10.06,10.032,10.06,8013,0
2016-08-15,10.07,10.07,10.013,10.013,11769,0
2016-08-16,10.041,10.06,9.993,10.032,22482,0
2016-08-17,10.032,10.051,10.013,10.051,22910,0
2016-08-18,10.041,10.099,10.041,10.09,12744,0
2016-08-19,10.09,10.099,10.041,10.09,17023,0
2016-08-22,10.08,10.09,10.06,10.09,8456,0
2016-08-23,10.146,10.185,10.109,10.155,54254,0
2016-08-24,10.175,10.175,10.09,10.099,22465,0
2016-08-25,10.119,10.119,10.022,10.032,19986,0
2016-08-26,10.07,10.099,9.966,9.966,52641,0
2016-08-29,10.003,10.032,9.966,9.993,23624,0
2016-08-30,9.993,10.013,9.946,9.946,25786,0
2016-08-31,9.956,10.003,9.909,9.956,42874,0
2016-09-01,9.909,10.003,9.909,9.975,30928,0
2016-09-02,9.976,10.043,9.975,10.043,38486,0
2016-09-06,10.06,10.175,10.06,10.175,14765,0
2016-09-07,10.175,10.193,10.07,10.09,38879,0
2016-09-08,10.032,10.074,10.022,10.022,15864,0
2016-09-09,10.041,10.041,9.844,9.844,46993,0
2016-09-12,9.863,9.899,9.786,9.863,30052,0
2016-09-13,9.853,9.889,9.824,9.87,36918,0
2016-09-14,9.889,9.927,9.844,9.909,46353,0
2016-09-15,9.909,9.927,9.889,9.927,19109,0
2016-09-16,9.966,9.966,9.889,9.937,21079,0
2016-09-19,9.975,10.041,9.937,10.022,15916,0
2016-09-20,10.041,10.041,9.975,10.04,19616,0
2016-09-21,10.041,10.049,9.975,10.049,30547,0
2016-09-22,10.08,10.109,10.013,10.022,53767,0
2016-09-23,10.09,10.109,10.039,10.041,18342,0
2016-09-26,10.08,10.099,10.041,10.06,19238,0
2016-09-27,10.128,10.128,10.07,10.099,22439,0
2016-09-28,10.119,10.128,10.07,10.099,20568,0
2016-09-29,10.109,10.109,10.032,10.05,34625,0
2016-09-30,10.09,10.09,10.004,10.051,16446,0
2016-10-03,10.09,10.09,9.984,9.993,14103,0
2016-10-04,10.013,10.041,9.918,10.013,20270,0
2016-10-05,9.993,10.051,9.937,9.984,33232,0
2016-10-06,9.966,9.993,9.937,9.966,15514,0
2016-10-07,10.003,10.003,9.946,9.956,11705,0
2016-10-10,9.975,9.975,9.927,9.946,21999,0
2016-10-11,9.937,9.937,9.908,9.918,17546,0
2016-10-12,9.927,9.956,9.862,9.862,28411,0
2016-10-13,9.869,9.869,9.775,9.813,17161,0
2016-10-14,9.794,9.804,9.727,9.766,38293,0
2016-10-17,9.813,9.813,9.621,9.707,42274,0
2016-10-18,9.833,9.878,9.718,9.869,32238,0
2016-10-19,9.843,9.994,9.843,9.869,23154,0
2016-10-20,9.898,9.937,9.756,9.766,24576,0
2016-10-21,9.785,9.908,9.785,9.823,9448,0
2016-10-24,9.853,10.081,9.853,10.042,25011,0
2016-10-25,10.091,10.11,9.853,9.937,42184,0
2016-10-26,9.843,9.871,9.698,9.726,95486,0
2016-10-27,9.717,9.775,9.668,9.741,31460,0
2016-10-28,9.804,9.888,9.679,9.878,40201,0
2016-10-31,10.014,10.014,9.698,9.736,28036,0
2016-11-01,9.785,9.813,9.689,9.813,23553,0
2016-11-02,9.785,9.862,9.746,9.862,36786,0
2016-11-03,9.975,9.975,9.776,9.776,14737,0
2016-11-04,9.869,9.869,9.766,9.796,7867,0
2016-11-07,9.946,9.946,9.79,9.813,7396,0
2016-11-08,9.813,9.956,9.766,9.766,21017,0
2016-11-09,9.746,9.746,9.517,9.527,90445,0
2016-11-10,9.584,9.612,9.4787,9.521,37903,0
2016-11-11,9.4787,9.536,9.4197,9.536,23177,0
2016-11-14,9.536,9.536,9.0955,9.3805,90511,0
2016-11-15,9.565,9.689,9.3915,9.689,52849,0
2016-11-16,9.594,9.594,9.4478,9.526,24980,0
2016-11-17,9.4385,9.535,9.2472,9.324,35523,0
2016-11-18,9.3717,9.3905,9.2946,9.2946,33618,0
2016-11-21,9.2376,9.4478,9.2376,9.342,35023,0
2016-11-22,9.2946,9.3717,9.2946,9.3717,42692,0
2016-11-23,9.2663,9.3141,9.1411,9.1506,119956,0
2016-11-25,9.0643,9.2081,9.0259,9.1028,46582,0
2016-11-28,9.1506,9.2846,9.1125,9.1698,39325,0
2016-11-29,9.1985,9.2462,9.1698,9.1698,17197,0
2016-11-30,9.1601,9.1698,9.1219,9.1317,51742,0
2016-12-01,9.1317,9.1317,9.0069,9.0069,60485,0
2016-12-02,9.0069,9.0837,8.9683,9.0837,49418,0
2016-12-05,9.0739,9.1125,9.0358,9.0548,32479,0
2016-12-06,9.1317,9.1317,9.052,9.1316,22826,0
2016-12-07,9.2376,9.3342,9.1698,9.2768,41023,0
2016-12-08,9.2179,9.2179,9.1601,9.1975,36824,0
2016-12-09,9.2472,9.2472,9.1219,9.1698,60552,0
2016-12-12,9.0837,9.2366,9.0548,9.0837,78972,0
2016-12-13,9.0451,9.1698,9.0259,9.1125,111983,0
2016-12-14,9.1317,9.1985,9.0547,9.0643,71945,0
2016-12-15,9.0069,9.0548,8.9396,9.0069,101201,0
2016-12-16,8.9971,9.0643,8.9491,9.0259,41249,0
2016-12-19,9.0259,9.0931,9.0259,9.0556,31745,0
2016-12-20,9.0548,9.1027,9.0259,9.1027,48955,0
2016-12-21,9.1282,9.1668,9.08,9.1282,73165,0
2016-12-22,9.0896,9.1572,9.0704,9.0991,35463,0
2016-12-23,9.0992,9.1381,9.0992,9.1381,33411,0
2016-12-27,9.1282,9.1668,9.099,9.1572,33488,0
2016-12-28,9.1091,9.1474,9.1091,9.1381,32056,0
2016-12-29,9.1282,9.1572,9.1091,9.1091,47202,0
2016-12-30,9.1185,9.1861,9.1091,9.1668,72006,0
2017-01-03,9.1668,9.2053,9.1091,9.2053,28001,0
2017-01-04,9.2053,9.2673,9.1572,9.2053,30691,0
2017-01-05,9.215,9.2633,9.2053,9.2539,14805,0
2017-01-06,9.2245,9.2346,9.1861,9.1957,33646,0
2017-01-09,9.215,9.2866,9.215,9.2539,23254,0
2017-01-10,9.2916,9.3015,9.2245,9.273,60618,0
2017-01-11,9.273,9.321,9.2245,9.3015,53668,0
2017-01-12,9.3499,9.4068,9.2886,9.3499,22786,0
2017-01-13,9.321,9.321,9.2633,9.273,36706,0
2017-01-17,9.3015,9.3587,9.2633,9.3307,45259,0
2017-01-18,9.2876,9.3269,9.2876,9.3071,9951,0
2017-01-19,9.2886,9.2976,9.2405,9.2876,30704,0
2017-01-20,9.2876,9.2876,9.2208,9.2866,19019,0
2017-01-23,9.2976,9.3557,9.2693,9.3459,13565,0
2017-01-24,9.3459,9.3459,9.2876,9.3171,20724,0
2017-01-25,9.2976,9.3071,9.2405,9.3071,28118,0
2017-01-26,9.2787,9.2826,9.2405,9.25,22253,0
2017-01-27,9.2876,9.3171,9.2405,9.3171,31980,0
2017-01-30,9.2986,9.3071,9.2876,9.2976,4329,0
2017-01-31,9.3171,9.3459,9.3171,9.3269,10180,0
2017-02-01,9.2787,9.3269,9.2777,9.2976,35005,0
2017-02-02,9.3071,9.3657,9.2787,9.2976,30717,0
2017-02-03,9.3071,9.3269,9.2876,9.2876,11474,0
2017-02-06,9.3269,9.3269,9.2876,9.3269,17917,0
2017-02-07,9.3269,9.3647,9.3071,9.3459,15990,0
2017-02-08,9.3371,9.3944,9.3269,9.3459,31912,0
2017-02-09,9.3459,9.3459,9.3071,9.3459,19220,0
2017-02-10,9.3171,9.3269,9.3071,9.3171,7240,0
2017-02-13,9.3071,9.3269,9.2876,9.3071,8736,0
2017-02-14,9.2876,9.3071,9.2539,9.2539,42179,0
2017-02-15,9.2846,9.2846,9.2366,9.2749,16242,0
2017-02-16,9.2367,9.2653,9.2366,9.2462,19315,0
2017-02-17,9.2623,9.3043,9.2559,9.2995,29091,0
2017-02-21,9.3141,9.3141,9.2653,9.3141,19223,0
2017-02-22,9.3141,9.3342,9.2643,9.2749,7780,0
2017-02-23,9.2846,9.4108,9.2758,9.324,50794,0
2017-02-24,9.3627,9.4207,9.324,9.4207,24949,0
2017-02-27,9.4013,9.4013,9.2846,9.3342,36490,0
2017-02-28,9.3528,9.3607,9.343,9.343,25754,0
2017-03-01,9.324,9.324,9.2749,9.2749,22859,0
2017-03-02,9.2846,9.2846,9.2462,9.2462,30647,0
2017-03-03,9.2366,9.2559,9.2074,9.2172,37657,0
2017-03-06,9.2074,9.2946,9.188,9.2749,61900,0
2017-03-07,9.2119,9.2238,9.1781,9.1781,32410,0
2017-03-08,9.1589,9.188,9.1297,9.188,38277,0
2017-03-09,9.1781,9.1781,9.0715,9.1687,35860,0
2017-03-10,9.1687,9.1687,9.0811,9.0811,58221,0
2017-03-13,9.0811,9.1005,9.0617,9.1005,23781,0
2017-03-14,9.0519,9.0811,9.0423,9.0423,34078,0
2017-03-15,9.0617,9.1781,9.0327,9.1781,19228,0
2017-03-16,9.1489,9.1489,9.0811,9.1005,25639,0
2017-03-17,9.1005,9.1395,9.0908,9.0908,21463,0
2017-03-20,9.1005,9.2267,9.1005,9.2172,33447,0
2017-03-21,9.2172,9.2366,9.188,9.2366,41909,0
2017-03-22,9.2038,9.3111,9.2038,9.2524,38561,0
2017-03-23,9.2721,9.2916,9.2338,9.2916,28383,0
2017-03-24,9.2428,9.2916,9.233,9.233,11093,0
2017-03-27,9.2623,9.3307,9.2623,9.321,23394,0
2017-03-28,9.321,9.321,9.2816,9.2816,15287,0
2017-03-29,9.3015,9.3307,9.2916,9.3111,21501,0
2017-03-30,9.3111,9.341,9.3015,9.341,26291,0
2017-03-31,9.3307,9.341,9.3015,9.3015,11296,0
2017-04-03,9.341,9.3647,9.321,9.3499,21672,0
2017-04-04,9.4078,9.4078,9.341,9.3895,49865,0
2017-04-05,9.3307,9.4178,9.3307,9.3795,38817,0
2017-04-06,9.3984,9.526,9.3895,9.506,43577,0
2017-04-07,9.4957,9.742,9.4957,9.516,39657,0
2017-04-10,9.536,9.605,9.536,9.595,28978,0
2017-04-11,9.605,9.632,9.555,9.622,31551,0
2017-04-12,9.632,9.671,9.626,9.661,32183,0
2017-04-13,9.662,9.681,9.651,9.652,17505,0
2017-04-17,9.681,9.681,9.632,9.632,25741,0
2017-04-18,9.642,9.652,9.632,9.632,15477,0
2017-04-19,9.668,9.698,9.638,9.688,17151,0
2017-04-20,9.668,9.688,9.633,9.668,19927,0
2017-04-21,9.688,9.688,9.601,9.601,16071,0
2017-04-24,9.601,9.609,9.522,9.522,30491,0
2017-04-25,9.542,9.618,9.522,9.581,21197,0
2017-04-26,9.581,9.581,9.4917,9.532,31195,0
2017-04-27,9.532,9.581,9.507,9.571,19516,0
2017-04-28,9.581,9.618,9.562,9.609,17799,0
2017-05-01,9.628,9.648,9.591,9.648,19020,0
2017-05-02,9.648,9.658,9.62,9.658,13266,0
2017-05-03,9.658,9.736,9.628,9.628,28913,0
2017-05-04,9.658,9.658,9.63,9.648,16693,0
2017-05-05,9.601,9.648,9.601,9.601,15360,0
2017-05-08,9.592,9.609,9.522,9.522,31431,0
2017-05-09,9.532,9.601,9.532,9.581,16705,0
2017-05-10,9.561,9.609,9.542,9.561,25970,0
2017-05-11,9.58,9.628,9.58,9.581,21710,0
2017-05-12,9.561,9.648,9.561,9.618,20985,0
2017-05-15,9.637,9.658,9.618,9.648,19047,0
2017-05-16,9.618,9.666,9.561,9.581,38597,0
2017-05-17,9.538,9.635,9.538,9.615,52766,0
2017-05-18,9.645,9.645,9.577,9.577,10721,0
2017-05-19,9.587,9.635,9.587,9.587,11498,0
2017-05-22,9.597,9.635,9.587,9.635,20926,0
2017-05-23,9.616,9.665,9.616,9.635,10512,0
2017-05-24,9.635,9.645,9.625,9.645,7231,0
2017-05-25,9.625,9.661,9.621,9.635,10169,0
2017-05-26,9.655,9.675,9.625,9.625,19852,0
2017-05-30,9.645,9.662,9.625,9.625,10927,0
2017-05-31,9.655,9.675,9.635,9.675,18016,0
2017-06-01,9.675,9.714,9.655,9.665,27635,0
2017-06-02,9.714,9.783,9.685,9.783,45455,0
2017-06-05,9.768,9.793,9.724,9.733,19193,0
2017-06-06,9.742,9.748,9.714,9.724,9900,0
2017-06-07,9.685,9.733,9.685,9.685,7487,0
2017-06-08,9.7,9.741,9.665,9.665,23559,0
2017-06-09,9.665,9.675,9.645,9.665,17213,0
2017-06-12,9.665,9.675,9.645,9.65,8809,0
2017-06-13,9.657,9.665,9.65,9.665,2416,0
2017-06-14,9.675,9.743,9.675,9.714,20381,0
2017-06-15,9.763,9.763,9.695,9.712,8007,0
2017-06-16,9.732,9.773,9.724,9.763,16673,0
2017-06-19,9.773,9.773,9.675,9.685,44381,0
2017-06-20,9.705,9.705,9.675,9.685,6122,0
2017-06-21,9.681,9.74,9.681,9.711,15360,0
2017-06-22,9.691,9.78,9.671,9.671,33113,0
2017-06-23,9.735,9.735,9.701,9.711,1572,0
2017-06-26,9.701,9.726,9.701,9.721,6786,0
2017-06-27,9.711,9.711,9.671,9.671,21874,0
2017-06-28,9.711,9.711,9.683,9.711,11760,0
2017-06-29,9.671,9.671,9.621,9.621,23574,0
2017-06-30,9.621,9.701,9.573,9.701,23682,0
2017-07-03,9.701,9.771,9.701,9.752,13707,0
2017-07-05,9.711,9.77,9.691,9.711,24300,0
2017-07-06,9.671,9.671,9.612,9.641,13843,0
2017-07-07,9.612,9.691,9.612,9.691,9984,0
2017-07-10,9.671,9.74,9.671,9.74,19033,0
2017-07-11,9.727,9.74,9.727,9.73,2199,0
2017-07-12,9.75,9.761,9.75,9.75,6614,0
2017-07-13,9.78,9.78,9.721,9.721,19487,0
2017-07-14,9.75,9.762,9.74,9.75,18316,0
2017-07-17,9.76,9.76,9.691,9.691,11245,0
2017-07-18,9.73,9.76,9.651,9.73,41366,0
2017-07-19,9.73,9.748,9.691,9.73,22827,0
2017-07-20,9.73,9.77,9.701,9.77,6442,0
2017-07-21,9.75,9.78,9.701,9.721,34439,0
2017-07-24,9.8,9.8,9.641,9.721,36601,0
2017-07-25,9.681,9.686,9.661,9.661,9580,0
2017-07-26,9.641,9.75,9.641,9.74,11283,0
2017-07-27,9.74,9.74,9.721,9.721,8541,0
2017-07-28,9.721,9.78,9.721,9.74,4122,0
2017-07-31,9.73,9.79,9.73,9.76,13607,0
2017-08-01,9.84,9.84,9.763,9.78,18458,0
2017-08-02,9.782,9.83,9.78,9.79,15848,0
2017-08-03,9.83,9.84,9.802,9.83,11877,0
2017-08-04,9.82,9.82,9.75,9.79,12224,0
2017-08-07,9.73,9.79,9.73,9.79,8215,0
2017-08-08,9.78,9.79,9.711,9.711,38173,0
2017-08-09,9.74,9.77,9.621,9.701,52409,0
2017-08-10,9.612,9.681,9.612,9.641,44567,0
2017-08-11,9.656,9.82,9.612,9.681,39930,0
2017-08-14,9.77,9.78,9.641,9.671,36982,0
2017-08-15,9.631,9.671,9.631,9.651,15814,0
2017-08-16,9.651,9.715,9.621,9.701,33062,0
2017-08-17,9.681,9.74,9.681,9.74,19805,0
2017-08-18,9.721,9.84,9.661,9.84,55085,0
2017-08-21,9.82,9.84,9.76,9.84,21670,0
2017-08-22,9.84,9.879,9.783,9.85,42767,0
2017-08-23,9.879,9.879,9.84,9.86,13959,0
2017-08-24,9.86,9.86,9.81,9.81,25821,0
2017-08-25,9.83,9.83,9.731,9.76,12479,0
2017-08-28,9.889,9.889,9.75,9.84,19932,0
2017-08-29,9.879,9.889,9.84,9.889,21761,0
2017-08-30,9.854,9.889,9.84,9.869,5951,0
2017-08-31,9.867,9.869,9.84,9.85,26499,0
2017-09-01,9.83,9.849,9.81,9.81,17014,0
2017-09-05,9.8,9.871,9.77,9.79,37254,0
2017-09-06,9.82,9.86,9.793,9.81,16223,0
2017-09-07,9.81,9.85,9.77,9.84,18797,0
2017-09-08,9.81,9.844,9.76,9.76,6849,0
2017-09-11,9.84,9.84,9.78,9.79,20339,0
2017-09-12,9.81,9.814,9.8,9.8,5373,0
2017-09-13,9.82,9.86,9.79,9.86,30422,0
2017-09-14,9.879,9.879,9.81,9.869,29689,0
2017-09-15,9.879,9.879,9.85,9.85,6701,0
2017-09-18,9.86,9.86,9.79,9.79,12075,0
2017-09-19,9.8,9.827,9.78,9.78,18100,0
2017-09-20,9.82,9.82,9.76,9.78,30317,0
2017-09-21,9.79,9.797,9.7,9.74,29680,0
2017-09-22,9.75,9.76,9.684,9.69,27027,0
2017-09-25,9.72,9.75,9.68,9.75,32386,0
2017-09-26,9.72,9.766,9.72,9.72,23915,0
2017-09-27,9.72,9.73,9.63,9.72,39737,0
2017-09-28,9.73,9.73,9.66,9.66,5958,0
2017-09-29,9.73,9.735,9.65,9.7,22260,0
2017-10-02,9.76,9.76,9.69,9.72,14268,0
2017-10-03,9.82,9.82,9.7,9.72,26500,0
2017-10-04,9.72,9.792,9.717,9.75,16524,0
2017-10-05,9.73,9.78,9.72,9.75,16793,0
2017-10-06,9.73,9.77,9.72,9.75,31591,0
2017-10-09,9.72,9.8,9.71,9.8,7146,0
2017-10-10,9.77,9.79,9.755,9.79,11552,0
2017-10-11,9.77,9.77,9.69,9.73,22342,0
2017-10-12,9.73,9.74,9.65,9.65,7464,0
2017-10-13,9.71,9.71,9.67,9.71,16763,0
2017-10-16,9.73,9.74,9.704,9.727,8186,0
2017-10-17,9.72,9.78,9.7,9.78,14726,0
2017-10-18,9.717,9.717,9.65,9.707,23736,0
2017-10-19,9.74,9.88,9.74,9.84,23949,0
2017-10-20,9.75,9.75,9.7299,9.7332,17808,0
2017-10-23,9.78,9.8,9.7,9.71,42010,0
2017-10-24,9.75,9.76,9.72,9.732,18650,0
2017-10-25,9.7,9.71,9.67,9.6899,22412,0
2017-10-26,9.67,9.92,9.59,9.62,97102,0
2017-10-27,9.6,9.642,9.31,9.34,311182,0
2017-10-30,9.4,9.43,9.36,9.42,147426,0
2017-10-31,9.447,9.46,9.411,9.46,54432,0
2017-11-01,9.49,9.53,9.4644,9.53,35733,0
2017-11-02,9.51,9.53,9.45,9.48,48846,0
2017-11-03,9.5,9.53,9.46,9.46,47799,0
2017-11-06,9.45,9.5,9.442,9.4737,24424,0
2017-11-07,9.46,9.4894,9.45,9.48,46027,0
2017-11-08,9.47,9.51,9.4514,9.51,32471,0
2017-11-09,9.46,9.5,9.42,9.47,59437,0
2017-11-10,9.43,9.45,9.43,9.43,19869,0
