Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5326,8.6085,8.5212,8.6085,116377,0
2005-02-28,8.5824,8.6561,8.5824,8.6497,28810,0
2005-03-01,8.6085,8.6869,8.6085,8.6671,53711,0
2005-03-02,8.6625,8.6625,8.5824,8.6085,264993,0
2005-03-03,8.6038,8.6211,8.5824,8.6085,40856,0
2005-03-04,8.6149,8.6267,8.5824,8.6038,98154,0
2005-03-07,8.6038,8.6267,8.5895,8.6038,29139,0
2005-03-08,8.5895,8.6211,8.5758,8.5968,15303,0
2005-03-09,8.6038,8.6149,8.5695,8.6038,44272,0
2005-03-10,8.6038,8.6211,8.5695,8.5695,31903,0
2005-03-11,8.5443,8.5758,8.5272,8.563,42161,0
2005-03-14,8.5379,8.5695,8.5148,8.5272,36785,0
2005-03-15,8.5212,8.5507,8.5101,8.5272,23930,0
2005-03-16,8.5101,8.5443,8.5041,8.5148,38084,0
2005-03-17,8.4586,8.4792,8.4341,8.4403,51927,0
2005-03-18,8.4217,8.4586,8.4153,8.4403,31418,0
2005-03-21,8.4462,8.4535,8.3753,8.3874,48177,0
2005-03-22,8.3929,8.3929,8.2757,8.336,49974,0
2005-03-23,8.2923,8.3179,8.2074,8.2576,88060,0
2005-03-24,8.2324,8.3689,8.2255,8.3247,45575,0
2005-03-28,8.2923,8.3428,8.2453,8.2641,77801,0
2005-03-29,8.2453,8.3049,8.2324,8.2923,76986,0
2005-03-30,8.2923,8.349,8.271,8.3108,33375,0
2005-03-31,8.3108,8.3622,8.2923,8.336,26207,0
2005-04-01,8.3108,8.3622,8.2923,8.3428,24420,0
2005-04-04,8.3428,8.3622,8.33,8.3622,13348,0
2005-04-05,8.3559,8.3874,8.336,8.3753,9446,0
2005-04-06,8.3428,8.4047,8.3428,8.3753,22946,0
2005-04-07,8.3622,8.3874,8.336,8.3753,23601,0
2005-04-08,8.336,8.3753,8.3247,8.3753,25876,0
2005-04-11,8.33,8.3559,8.3049,8.3559,22462,0
2005-04-12,8.3247,8.336,8.2859,8.3179,30763,0
2005-04-13,8.271,8.3108,8.271,8.2923,34023,0
2005-04-14,8.2641,8.3108,8.2523,8.3108,27345,0
2005-04-15,8.2576,8.2996,8.2324,8.2757,34672,0
2005-04-18,8.2394,8.2757,8.2324,8.2641,21160,0
2005-04-19,8.2523,8.2832,8.2324,8.271,102707,0
2005-04-20,8.2923,8.2996,8.2394,8.2394,9118,0
2005-04-21,8.2394,8.2996,8.2021,8.2996,28486,0
2005-04-22,8.2641,8.2923,8.2576,8.2832,55662,0
2005-04-25,8.2832,8.3108,8.2523,8.2832,46225,0
2005-04-26,8.2641,8.2996,8.2641,8.2923,36136,0
2005-04-27,8.2576,8.3559,8.2576,8.2923,26859,0
2005-04-28,8.2923,8.349,8.2923,8.3108,30279,0
2005-04-29,8.2576,8.3559,8.2453,8.336,21651,0
2005-05-02,8.2923,8.336,8.2576,8.3179,32886,0
2005-05-03,8.2923,8.3559,8.2576,8.3179,28642,0
2005-05-04,8.2832,8.3428,8.2641,8.2923,13348,0
2005-05-05,8.3247,8.3247,8.2859,8.2859,35485,0
2005-05-06,8.271,8.3247,8.2641,8.3108,6188,0
2005-05-09,8.2832,8.3247,8.2576,8.3179,21978,0
2005-05-10,8.2996,8.3247,8.2641,8.3108,7483,0
2005-05-11,8.3108,8.3179,8.271,8.3049,50462,0
2005-05-12,8.2641,8.2923,8.2523,8.2832,42323,0
2005-05-13,8.3108,8.3108,8.2074,8.2757,52903,0
2005-05-16,8.2144,8.2859,8.2144,8.2859,32886,0
2005-05-17,8.2757,8.3108,8.2757,8.3049,24735,0
2005-05-18,8.2923,8.3049,8.2453,8.2923,46062,0
2005-05-19,8.2394,8.271,7.9561,8.271,113455,0
2005-05-20,8.2021,8.2453,8.1528,8.2324,45086,0
2005-05-23,8.1104,8.1528,8.0001,8.1415,49317,0
2005-05-24,8.0541,8.128,8.0541,8.1104,42323,0
2005-05-25,8.066,8.1415,8.0118,8.0297,38901,0
2005-05-26,8.0118,8.128,8.0118,8.0838,40210,0
2005-05-27,8.128,8.1947,8.117,8.1947,47362,0
2005-05-31,8.1342,8.2195,8.1342,8.2074,35972,0
2005-06-01,8.1703,8.2074,8.1528,8.1777,36461,0
2005-06-02,8.1703,8.2144,8.1478,8.1478,26859,0
2005-06-03,8.1528,8.1827,8.128,8.164,24579,0
2005-06-06,8.1703,8.1888,8.1342,8.1888,27345,0
2005-06-07,8.2021,8.2021,8.0787,8.1947,21651,0
2005-06-08,8.1703,8.1827,8.1415,8.1528,27345,0
2005-06-09,8.1342,8.164,8.117,8.1342,24087,0
2005-06-10,8.128,8.164,8.128,8.1528,15788,0
2005-06-13,8.164,8.1703,8.1232,8.1577,50297,0
2005-06-14,8.128,8.1947,8.1232,8.1577,58919,0
2005-06-15,8.128,8.1947,8.128,8.1947,30438,0
2005-06-16,8.1528,8.1888,8.1232,8.1827,35647,0
2005-06-17,8.0907,8.1827,8.0787,8.1703,26695,0
2005-06-20,8.117,8.1947,8.117,8.1415,14160,0
2005-06-21,8.0974,8.1528,8.0787,8.1232,19526,0
2005-06-22,8.1232,8.164,8.0907,8.164,26534,0
2005-06-23,8.1034,8.1415,8.0541,8.1104,32886,0
2005-06-24,8.1232,8.1478,8.0541,8.0541,27671,0
2005-06-27,8.066,8.1342,8.0477,8.0787,27671,0
2005-06-28,8.0541,8.1703,8.0541,8.164,21806,0
2005-06-29,8.1415,8.164,8.1415,8.1415,18070,0
2005-06-30,8.1104,8.1577,8.0974,8.1342,22628,0
2005-07-01,8.0727,8.1777,8.0727,8.1777,36947,0
2005-07-05,8.1232,8.2255,8.1232,8.2021,58272,0
2005-07-06,8.164,8.2523,8.1104,8.1478,30929,0
2005-07-07,8.128,8.2074,8.117,8.117,18712,0
2005-07-08,8.1342,8.164,8.1104,8.1342,47037,0
2005-07-11,8.1232,8.1947,8.1232,8.1888,13348,0
2005-07-12,8.1577,8.1947,8.117,8.117,25393,0
2005-07-13,8.1232,8.1827,8.1232,8.1827,18070,0
2005-07-14,8.1577,8.1947,8.1528,8.1947,41184,0
2005-07-15,8.1703,8.2255,8.1415,8.2255,19526,0
2005-07-18,8.2255,8.2641,8.2144,8.2394,23117,0
2005-07-19,8.2641,8.2832,8.2324,8.2832,41995,0
2005-07-20,8.2453,8.2641,8.2324,8.2576,16609,0
2005-07-21,8.2757,8.2832,8.2021,8.2324,126962,0
2005-07-22,8.164,8.2021,8.164,8.1703,8302,0
2005-07-25,8.1777,8.2195,8.128,8.1777,20345,0
2005-07-26,8.1888,8.1947,8.1415,8.1827,15788,0
2005-07-27,8.1947,8.2523,8.1703,8.1947,30122,0
2005-07-28,8.1777,8.1947,8.1478,8.1777,13188,0
2005-07-29,8.1777,8.2324,8.1528,8.2021,17581,0
2005-08-01,8.2021,8.2394,8.1827,8.1888,21978,0
2005-08-02,8.1827,8.2255,8.1577,8.1577,24087,0
2005-08-03,8.1577,8.2195,8.1478,8.1827,26207,0
2005-08-04,8.164,8.1947,8.1415,8.1947,24735,0
2005-08-05,8.164,8.2324,8.1415,8.1577,29139,0
2005-08-08,8.164,8.1947,8.164,8.164,26695,0
2005-08-09,8.1415,8.1703,8.1415,8.1703,26695,0
2005-08-10,8.1703,8.1703,8.1528,8.1703,31087,0
2005-08-11,8.1528,8.1947,8.1528,8.1888,24255,0
2005-08-12,8.164,8.1888,8.1577,8.1777,19526,0
2005-08-15,8.1703,8.2021,8.1703,8.2021,22784,0
2005-08-16,8.1827,8.1947,8.1577,8.1777,23441,0
2005-08-17,8.2195,8.2255,8.1577,8.2021,45086,0
2005-08-18,8.2021,8.2144,8.2021,8.2144,27504,0
2005-08-19,8.2021,8.2021,8.1577,8.1703,17423,0
2005-08-22,8.1415,8.1777,8.1104,8.1577,52418,0
2005-08-23,8.128,8.1777,8.117,8.128,34023,0
2005-08-24,8.1232,8.164,8.1104,8.164,27345,0
2005-08-25,8.1342,8.164,8.1342,8.1528,32718,0
2005-08-26,8.164,8.1827,8.1232,8.128,60059,0
2005-08-29,8.1342,8.164,8.1104,8.1415,33200,0
2005-08-30,8.1577,8.1577,8.1104,8.1342,29139,0
2005-08-31,8.1232,8.1577,8.1104,8.1577,36627,0
2005-09-01,8.1478,8.1577,8.1232,8.1415,22784,0
2005-09-02,8.1703,8.1827,8.128,8.164,12695,0
2005-09-06,8.164,8.164,8.1415,8.1577,9446,0
2005-09-07,8.1577,8.1703,8.1528,8.1703,10257,0
2005-09-08,8.1415,8.1827,8.1415,8.164,36627,0
2005-09-09,8.164,8.1827,8.1528,8.1528,24902,0
2005-09-12,8.1577,8.1777,8.1478,8.1777,12856,0
2005-09-13,8.1478,8.1528,8.1232,8.1415,29621,0
2005-09-14,8.117,8.1528,8.1104,8.1528,16926,0
2005-09-15,8.1528,8.1577,8.1232,8.1577,16926,0
2005-09-16,8.1478,8.1827,8.1415,8.1827,25876,0
2005-09-19,8.1703,8.1777,8.1478,8.1703,26044,0
2005-09-20,8.1478,8.164,8.0838,8.1104,40856,0
2005-09-21,8.1104,8.1478,8.0838,8.1104,36947,0
2005-09-22,8.1528,8.1528,8.117,8.1342,24087,0
2005-09-23,8.0477,8.0787,8.0297,8.0541,35647,0
2005-09-26,8.0001,8.0541,8.0001,8.0247,43785,0
2005-09-27,8.0051,8.0601,7.9868,8.0187,43296,0
2005-09-28,7.9807,8.0187,7.9175,8.0187,74225,0
2005-09-29,8.0051,8.0051,7.9175,7.9674,32224,0
2005-09-30,7.9674,8.0187,7.931,8.0187,38901,0
2005-10-03,7.9868,8.0406,7.9868,8.0001,66090,0
2005-10-04,8.0477,8.0601,7.962,8.0477,20833,0
2005-10-05,8.0187,8.0247,7.9807,8.0001,24420,0
2005-10-06,7.9674,8.0118,7.9561,7.9868,19044,0
2005-10-07,7.962,7.962,7.8707,7.9175,29461,0
2005-10-10,7.8573,7.9114,7.8573,7.9013,34343,0
2005-10-11,7.9013,7.9245,7.895,7.9175,24902,0
2005-10-12,7.9013,7.9175,7.8573,7.8766,46225,0
2005-10-13,7.8393,7.895,7.8342,7.8824,26534,0
2005-10-14,7.8509,7.895,7.8393,7.895,46062,0
2005-10-17,7.8644,7.8644,7.7478,7.779,105809,0
2005-10-18,7.7478,7.7725,7.7102,7.7102,63967,0
2005-10-19,7.7102,7.7478,7.7102,7.7282,37274,0
2005-10-20,7.7282,7.7725,7.6981,7.767,36136,0
2005-10-21,7.6852,7.767,7.6852,7.767,27504,0
2005-10-24,7.7412,7.7943,7.7282,7.767,38084,0
2005-10-25,7.7478,7.8393,7.7215,7.7541,32558,0
2005-10-26,7.7168,7.7282,7.6852,7.7168,47199,0
2005-10-27,7.7168,7.767,7.6793,7.7412,41995,0
2005-10-28,7.7605,7.7838,7.7102,7.779,21806,0
2005-10-31,7.7884,7.7884,7.6793,7.7347,73412,0
2005-11-01,7.7541,7.7605,7.6603,7.692,78452,0
2005-11-02,7.6722,7.7347,7.6722,7.7347,108895,0
2005-11-03,7.7168,7.767,7.7046,7.7168,51115,0
2005-11-04,7.6981,7.7605,7.6793,7.7168,29621,0
2005-11-07,7.7605,7.767,7.7168,7.7168,27179,0
2005-11-08,7.7412,7.7605,7.6722,7.7282,51115,0
2005-11-09,7.7347,7.767,7.6981,7.7478,31742,0
2005-11-10,7.7478,7.7541,7.7347,7.7347,31087,0
2005-11-11,7.7215,7.7412,7.7168,7.7168,17581,0
2005-11-14,7.7046,7.7541,7.7046,7.7412,14003,0
2005-11-15,7.7168,7.7478,7.7168,7.7168,45414,0
2005-11-16,7.7168,7.7282,7.6722,7.7102,54524,0
2005-11-17,7.7046,7.7046,7.6373,7.6553,31572,0
2005-11-18,7.6553,7.7046,7.6501,7.7046,67397,0
2005-11-21,7.692,7.7215,7.692,7.7046,55177,0
2005-11-22,7.692,7.7102,7.6722,7.6981,65599,0
2005-11-23,7.6981,7.6981,7.6553,7.6852,27838,0
2005-11-25,7.6852,7.7046,7.6668,7.6852,14324,0
2005-11-28,7.6668,7.6981,7.6253,7.692,73248,0
2005-11-29,7.6793,7.6852,7.6501,7.6668,25876,0
2005-11-30,7.6793,7.6793,7.6188,7.6553,33695,0
2005-12-01,7.6314,7.6793,7.6188,7.6501,55019,0
2005-12-02,7.692,7.692,7.6253,7.6373,31903,0
2005-12-05,7.6253,7.6668,7.6188,7.6603,54524,0
2005-12-06,7.6433,7.6603,7.6253,7.6553,21978,0
2005-12-07,7.6603,7.6793,7.605,7.6668,78783,0
2005-12-08,7.6603,7.7046,7.6603,7.7046,39064,0
2005-12-09,7.7046,7.7347,7.7046,7.7282,46062,0
2005-12-12,7.692,7.7168,7.692,7.7168,68358,0
2005-12-13,7.7168,7.7282,7.6852,7.7102,137705,0
2005-12-14,7.6852,7.7168,7.6253,7.6668,64132,0
2005-12-15,7.6981,7.7282,7.6253,7.7102,58110,0
2005-12-16,7.6722,7.7412,7.6603,7.7102,66900,0
2005-12-19,7.6793,7.7102,7.6433,7.6553,92615,0
2005-12-20,7.6373,7.6793,7.6314,7.6314,74225,0
2005-12-21,7.6253,7.6668,7.6253,7.6668,53711,0
2005-12-22,7.6314,7.6793,7.6253,7.6793,62666,0
2005-12-23,7.6553,7.6852,7.6553,7.6603,38084,0
2005-12-27,7.7102,7.767,7.6501,7.6501,119792,0
2005-12-28,7.6373,7.7282,7.6253,7.6433,62179,0
2005-12-29,7.6433,7.6668,7.6122,7.6433,50785,0
2005-12-30,7.6314,7.8081,7.5939,7.7541,136241,0
2006-01-03,7.7478,7.7943,7.7412,7.7884,39064,0
2006-01-04,7.7478,7.9013,7.7478,7.9013,74709,0
2006-01-05,7.8707,7.9435,7.8509,7.931,29959,0
2006-01-06,7.9114,7.9508,7.8013,7.895,37113,0
2006-01-09,7.9369,7.9733,7.9245,7.9674,39711,0
2006-01-10,7.9674,7.9733,7.9245,7.9508,37438,0
2006-01-11,7.9245,7.9561,7.9114,7.9369,16116,0
2006-01-12,7.931,7.962,7.9245,7.9561,37274,0
2006-01-13,7.9508,7.9733,7.9435,7.9508,26369,0
2006-01-17,7.9674,7.9868,7.9561,7.9868,45086,0
2006-01-18,7.9868,8.0347,7.9868,8.0051,50617,0
2006-01-19,8.0187,8.0297,7.9944,8.0118,16926,0
2006-01-20,7.9733,8.0051,7.9435,7.9508,24902,0
2006-01-23,7.9508,7.9868,7.9245,7.9508,34184,0
2006-01-24,7.9508,7.9674,7.9369,7.9435,29139,0
2006-01-25,7.931,8.0247,7.9245,8.0247,58919,0
2006-01-26,7.9733,8.0051,7.9733,7.9868,18555,0
2006-01-27,8.0051,8.0051,7.9674,7.9944,26207,0
2006-01-30,7.9944,8.0001,7.9674,7.9674,12211,0
2006-01-31,7.9674,8.0051,7.9674,8.0001,29461,0
2006-02-01,7.9807,8.0001,7.9807,7.9944,32063,0
2006-02-02,8.0001,8.0051,7.9807,7.9944,24735,0
2006-02-03,8.0051,8.0247,7.9868,8.0118,11227,0
2006-02-06,7.9868,8.0477,7.9868,8.0477,71617,0
2006-02-07,8.0477,8.1528,8.0477,8.1528,50951,0
2006-02-08,8.1104,8.1104,8.0787,8.0838,19368,0
2006-02-09,8.0838,8.1104,8.0727,8.0787,29298,0
2006-02-10,8.0787,8.1034,8.0787,8.0838,23601,0
2006-02-13,8.0907,8.0974,8.0347,8.0541,53231,0
2006-02-14,8.066,8.066,8.0247,8.0601,29461,0
2006-02-15,8.0477,8.0974,7.9674,7.9674,91312,0
2006-02-16,7.9508,8.066,7.9508,8.0297,17581,0
2006-02-17,8.0297,8.0477,8.0247,8.0347,15788,0
2006-02-21,8.0347,8.1104,8.0347,8.0907,16116,0
2006-02-22,8.128,8.1342,8.066,8.0974,14160,0
2006-02-23,8.0601,8.1232,8.0477,8.0727,24087,0
2006-02-24,8.1104,8.1104,8.0601,8.0727,20345,0
2006-02-27,8.0601,8.1104,8.0601,8.0787,19857,0
2006-02-28,8.0974,8.117,8.0787,8.0787,29783,0
2006-03-01,8.1034,8.117,8.0541,8.0727,40371,0
2006-03-02,8.0601,8.0974,8.0601,8.0838,32386,0
2006-03-03,8.0974,8.1034,8.0787,8.1034,53879,0
2006-03-06,8.0907,8.1104,8.0838,8.0974,30438,0
2006-03-07,8.0974,8.1104,8.0727,8.0787,33534,0
2006-03-08,8.066,8.0974,8.0347,8.0347,46390,0
2006-03-09,8.0601,8.0907,8.0601,8.0787,23117,0
2006-03-10,8.066,8.0907,8.0601,8.0601,33375,0
2006-03-13,8.1034,8.1034,8.066,8.0838,23277,0
2006-03-14,8.0601,8.0974,8.0601,8.0838,33200,0
2006-03-15,8.0838,8.1342,8.0838,8.1104,56968,0
2006-03-16,8.0907,8.1528,8.0838,8.1528,33200,0
2006-03-17,8.1342,8.1415,8.0974,8.1034,23441,0
2006-03-20,8.1232,8.128,8.1034,8.1104,33375,0
2006-03-21,8.1104,8.1342,8.0907,8.1104,44272,0
2006-03-22,8.117,8.1232,8.0907,8.0907,37113,0
2006-03-23,8.1104,8.128,8.0974,8.117,23117,0
2006-03-24,8.1104,8.117,8.0787,8.1104,17741,0
2006-03-27,8.1034,8.117,8.0907,8.1104,32224,0
2006-03-28,8.1104,8.1342,8.0907,8.1104,37274,0
2006-03-29,8.0787,8.117,8.0787,8.0838,11227,0
2006-03-30,8.1232,8.1232,8.0787,8.0787,14486,0
2006-03-31,8.1104,8.1342,8.0838,8.1104,29139,0
2006-04-03,8.1342,8.1342,8.0838,8.1104,16116,0
2006-04-04,8.0974,8.117,8.0838,8.1034,61686,0
2006-04-05,8.117,8.1232,8.0974,8.1034,17741,0
2006-04-06,8.1034,8.1232,8.0974,8.1034,15623,0
2006-04-07,8.1034,8.117,8.1034,8.1034,28156,0
2006-04-10,8.128,8.1342,8.1034,8.1034,31253,0
2006-04-11,8.1415,8.1888,8.1034,8.1232,41343,0
2006-04-12,8.1415,8.1827,8.117,8.117,24087,0
2006-04-13,8.117,8.128,8.066,8.0727,40691,0
2006-04-17,8.0787,8.0838,8.0297,8.0406,91966,0
2006-04-18,8.0297,8.128,8.0001,8.0541,66900,0
2006-04-19,8.0838,8.0838,8.0051,8.0541,81387,0
2006-04-20,8.0601,8.0727,8.0247,8.0347,76986,0
2006-04-21,8.0187,8.0187,7.962,7.962,75196,0
2006-04-24,7.9561,7.9868,7.9245,7.9245,50137,0
2006-04-25,7.9369,7.9868,7.9245,7.9733,41184,0
2006-04-26,7.9561,8.0187,7.9245,8.0001,42810,0
2006-04-27,8.0001,8.1232,8.0001,8.0541,69342,0
2006-04-28,8.066,8.1104,8.0541,8.066,17096,0
2006-05-01,8.2021,8.2074,8.0907,8.117,34507,0
2006-05-02,8.1232,8.1232,8.0838,8.0907,15623,0
2006-05-03,8.1232,8.1415,8.0541,8.1104,26859,0
2006-05-04,8.066,8.164,8.0406,8.164,23764,0
2006-05-05,8.1827,8.1888,8.1232,8.1703,26044,0
2006-05-08,8.128,8.1827,8.128,8.1415,19857,0
2006-05-09,8.117,8.1827,8.1034,8.128,21160,0
2006-05-10,8.1104,8.1528,8.0838,8.1528,11397,0
2006-05-11,8.117,8.1415,8.1034,8.128,27504,0
2006-05-12,8.1104,8.1528,8.0601,8.1034,13348,0
2006-05-15,8.1104,8.1415,8.0406,8.066,25064,0
2006-05-16,8.0727,8.1415,8.0406,8.1415,15463,0
2006-05-17,8.0787,8.164,8.0477,8.1232,13348,0
2006-05-18,8.0601,8.1577,8.0477,8.1104,17581,0
2006-05-19,8.0541,8.1888,8.0051,8.1528,44272,0
2006-05-22,8.128,8.128,8.0601,8.1232,31418,0
2006-05-23,8.117,8.1478,8.0541,8.1034,17911,0
2006-05-24,8.0838,8.117,8.0406,8.0727,47199,0
2006-05-25,8.0187,8.2021,8.0118,8.2021,60221,0
2006-05-26,8.1947,8.2021,8.0838,8.1888,26044,0
2006-05-30,8.1342,8.2324,8.0974,8.1415,28810,0
2006-05-31,8.1415,8.2021,8.1342,8.1415,7001,0
2006-06-01,8.1034,8.1703,8.1034,8.117,29621,0
2006-06-02,8.1703,8.1703,8.1104,8.1478,19368,0
2006-06-05,8.1703,8.1703,8.117,8.128,9765,0
2006-06-06,8.1034,8.1888,8.1034,8.1528,29959,0
2006-06-07,8.1888,8.1888,8.117,8.1232,32386,0
2006-06-08,8.128,8.1478,8.0787,8.0787,38252,0
2006-06-09,8.0974,8.2144,8.0907,8.0907,59408,0
2006-06-12,8.1232,8.1703,8.1104,8.1478,18230,0
2006-06-13,8.128,8.2195,8.128,8.1478,17741,0
2006-06-14,8.1528,8.1703,8.1528,8.1528,52571,0
2006-06-15,8.1577,8.1827,8.1104,8.1232,71947,0
2006-06-16,8.1232,8.1703,8.0907,8.128,16768,0
2006-06-19,8.164,8.2324,8.1478,8.164,57623,0
2006-06-20,8.2144,8.2255,8.1528,8.2021,35160,0
2006-06-21,8.2021,8.2324,8.1703,8.1777,40530,0
2006-06-22,8.1827,8.2144,8.1827,8.2144,39548,0
2006-06-23,8.2195,8.2195,8.128,8.1827,58272,0
2006-06-26,8.2021,8.2195,8.1577,8.1703,28324,0
2006-06-27,8.1703,8.1703,8.0727,8.1415,34831,0
2006-06-28,8.0787,8.1034,8.0477,8.0477,48829,0
2006-06-29,8.0477,8.0727,8.0187,8.0406,62666,0
2006-06-30,8.0406,8.0477,7.9944,8.0187,89358,0
2006-07-03,8.0187,8.0477,7.9944,7.9944,45903,0
2006-07-05,8.0247,8.0297,7.9944,8.0187,34672,0
2006-07-06,8.0187,8.0601,8.0001,8.0051,76179,0
2006-07-07,8.0247,8.0247,7.9944,8.0001,15303,0
2006-07-10,8.0001,8.0187,7.9944,8.0118,9928,0
2006-07-11,8.0297,8.0297,7.9561,7.9868,82845,0
2006-07-12,7.9868,8.0541,7.9868,8.0541,35485,0
2006-07-13,8.066,8.1232,8.066,8.1232,21978,0
2006-07-14,8.128,8.128,8.0477,8.0907,19368,0
2006-07-17,8.0974,8.0974,7.9868,7.9868,47199,0
2006-07-18,8.0187,8.0477,8.0051,8.0406,37438,0
2006-07-19,7.9369,8.0118,7.9369,8.0001,45414,0
2006-07-20,8.0247,8.0247,7.9733,8.0187,14486,0
2006-07-21,8.0001,8.0247,7.9561,8.0118,20179,0
2006-07-24,7.9944,8.0477,7.9868,8.0187,20503,0
2006-07-25,8.0347,8.0347,7.9807,8.0187,24087,0
2006-07-26,8.0347,8.0974,7.9944,8.0974,39064,0
2006-07-27,8.0838,8.0838,8.0477,8.0601,16430,0
2006-07-28,8.0601,8.0601,8.0247,8.0406,27019,0
2006-07-31,8.0727,8.0727,8.0247,8.066,17741,0
2006-08-01,8.066,8.0727,8.0297,8.0727,15303,0
2006-08-02,8.0727,8.0787,8.0477,8.0787,18393,0
2006-08-03,8.0601,8.1034,8.0477,8.1034,22946,0
2006-08-04,8.0727,8.1104,8.066,8.0907,40210,0
2006-08-07,8.1104,8.117,8.066,8.0974,20345,0
2006-08-08,8.1104,8.1104,8.066,8.0838,15788,0
2006-08-09,8.0838,8.0907,8.0541,8.0907,64464,0
2006-08-10,8.0838,8.0907,8.0477,8.0787,23441,0
2006-08-11,8.0838,8.0974,8.0838,8.0907,15463,0
2006-08-14,8.1034,8.1034,8.066,8.1034,32063,0
2006-08-15,8.1232,8.1827,8.066,8.1827,81387,0
2006-08-16,8.1232,8.1232,8.0541,8.0787,59897,0
2006-08-17,8.0974,8.0974,8.0297,8.066,34023,0
2006-08-18,8.066,8.066,8.0187,8.0601,28486,0
2006-08-21,8.0787,8.0974,8.0247,8.0974,47693,0
2006-08-22,8.1034,8.1104,8.0187,8.0477,50617,0
2006-08-23,8.0347,8.1703,8.0187,8.1034,78618,0
2006-08-24,8.164,8.164,8.0907,8.1104,39548,0
2006-08-25,8.1342,8.1342,8.0907,8.1104,47849,0
2006-08-28,8.1342,8.1528,8.0907,8.1232,35807,0
2006-08-29,8.164,8.1703,8.1342,8.164,38735,0
2006-08-30,8.1703,8.1703,8.1528,8.1577,25717,0
2006-08-31,8.1827,8.1827,8.1342,8.164,40530,0
2006-09-01,8.1888,8.1888,8.1415,8.1528,17257,0
2006-09-05,8.1415,8.1827,8.117,8.1528,39231,0
2006-09-06,8.1528,8.1528,8.128,8.1478,14648,0
2006-09-07,8.1415,8.1947,8.128,8.1703,68200,0
2006-09-08,8.1888,8.1888,8.1478,8.1703,25064,0
2006-09-11,8.1947,8.2021,8.164,8.1888,56968,0
2006-09-12,8.2074,8.2074,8.1577,8.164,29959,0
2006-09-13,8.2074,8.2144,8.164,8.2021,39878,0
2006-09-14,8.1947,8.2021,8.1034,8.1415,72102,0
2006-09-15,8.1577,8.1577,8.0974,8.1528,34184,0
2006-09-18,8.1777,8.1777,8.1415,8.1703,28810,0
2006-09-19,8.1232,8.1947,8.1232,8.1888,68200,0
2006-09-20,8.164,8.2021,8.1342,8.2021,43627,0
2006-09-21,8.1827,8.2144,8.164,8.1947,51598,0
2006-09-22,8.2195,8.2195,8.164,8.1703,61521,0
2006-09-25,8.1777,8.1947,8.1342,8.1703,43945,0
2006-09-26,8.1703,8.1888,8.1415,8.1888,61043,0
2006-09-27,8.2255,8.2859,8.1947,8.2394,95875,0
2006-09-28,8.2523,8.2576,8.1777,8.2195,53066,0
2006-09-29,8.2757,8.2832,8.1777,8.2523,95053,0
2006-10-02,8.2453,8.3049,8.2324,8.2641,52089,0
2006-10-03,8.2996,8.2996,8.2144,8.2324,35485,0
2006-10-04,8.2453,8.2453,8.1827,8.2074,54204,0
2006-10-05,8.2394,8.2394,8.1703,8.2021,40044,0
2006-10-06,8.2394,8.2394,8.1888,8.1888,33375,0
2006-10-09,8.2144,8.2144,8.164,8.1947,33695,0
2006-10-10,8.2021,8.2195,8.128,8.1415,47037,0
2006-10-11,8.1528,8.1888,8.1342,8.1827,55993,0
2006-10-12,8.1528,8.2195,8.1528,8.2021,55338,0
2006-10-13,8.2255,8.2576,8.2074,8.2195,60221,0
2006-10-16,8.2394,8.3622,8.1888,8.2576,66412,0
2006-10-17,8.2859,8.336,8.2453,8.2832,52903,0
2006-10-18,8.2576,8.2576,8.1703,8.2144,38252,0
2006-10-19,8.2324,8.2641,8.2021,8.2324,60221,0
2006-10-20,8.2144,8.2641,8.2074,8.2324,47536,0
2006-10-23,8.2576,8.2757,8.2195,8.2394,65430,0
2006-10-24,8.2576,8.2641,8.2195,8.2523,38735,0
2006-10-25,8.2576,8.2757,8.2144,8.2523,95547,0
2006-10-26,8.271,8.271,8.2324,8.2641,40856,0
2006-10-27,8.2757,8.2757,8.2453,8.2757,55830,0
2006-10-30,8.2859,8.2923,8.2641,8.2923,72269,0
2006-10-31,8.2923,8.3179,8.2453,8.2641,56644,0
2006-11-01,8.2832,8.2859,8.2523,8.271,41021,0
2006-11-02,8.2859,8.2859,8.2394,8.271,21806,0
2006-11-03,8.2859,8.2859,8.2324,8.271,42810,0
2006-11-06,8.2923,8.3108,8.2523,8.2757,44760,0
2006-11-07,8.2859,8.3049,8.2576,8.3049,56483,0
2006-11-08,8.3108,8.3108,8.2757,8.2996,54854,0
2006-11-09,8.3108,8.3179,8.271,8.2832,49816,0
2006-11-10,8.3049,8.3049,8.2832,8.2923,49974,0
2006-11-13,8.2859,8.3049,8.2576,8.2757,29139,0
2006-11-14,8.2859,8.2923,8.2641,8.2923,54204,0
2006-11-15,8.2641,8.271,8.2394,8.2641,72435,0
2006-11-16,8.2757,8.2757,8.2394,8.271,90990,0
2006-11-17,8.2757,8.2757,8.2453,8.2757,27838,0
2006-11-20,8.2453,8.2757,8.2453,8.2641,106618,0
2006-11-21,8.271,8.271,8.2576,8.271,46225,0
2006-11-22,8.2641,8.2832,8.2576,8.2832,40530,0
2006-11-24,8.2832,8.2859,8.2641,8.2859,18555,0
2006-11-27,8.271,8.2923,8.2195,8.2523,63805,0
2006-11-28,8.2641,8.2859,8.2523,8.2859,41672,0
2006-11-29,8.2859,8.2859,8.271,8.271,63646,0
2006-11-30,8.271,8.2923,8.2641,8.2859,48991,0
2006-12-01,8.2859,8.2859,8.2641,8.2832,52903,0
2006-12-04,8.2859,8.2859,8.271,8.2859,75523,0
2006-12-05,8.2859,8.2923,8.2641,8.2859,66412,0
2006-12-06,8.2832,8.3049,8.2832,8.2859,53231,0
2006-12-07,8.2757,8.3049,8.271,8.2996,57779,0
2006-12-08,8.2859,8.3247,8.2859,8.3179,77801,0
2006-12-11,8.3179,8.3247,8.2996,8.3108,36461,0
2006-12-12,8.3247,8.349,8.3179,8.3428,161799,0
2006-12-13,8.3428,8.349,8.3179,8.3428,62508,0
2006-12-14,8.3428,8.3622,8.3108,8.33,63159,0
2006-12-15,8.3689,8.3753,8.3247,8.3753,64296,0
2006-12-18,8.3753,8.3874,8.336,8.3874,58272,0
2006-12-19,8.3807,8.3929,8.33,8.3929,93428,0
2006-12-20,8.336,8.349,8.3247,8.3428,46877,0
2006-12-21,8.349,8.349,8.3247,8.3428,43945,0
2006-12-22,8.3428,8.349,8.3247,8.349,40856,0
2006-12-26,8.3428,8.349,8.3247,8.3428,46062,0
2006-12-27,8.349,8.3689,8.33,8.3689,95381,0
2006-12-28,8.3753,8.3753,8.336,8.3559,66248,0
2006-12-29,8.3753,8.4047,8.349,8.3929,85455,0
2007-01-03,8.3874,8.4403,8.3622,8.4047,82364,0
2007-01-04,8.4047,8.4103,8.3753,8.4103,51444,0
2007-01-05,8.4103,8.4217,8.3874,8.4217,50785,0
2007-01-08,8.398,8.4341,8.398,8.4268,80084,0
2007-01-09,8.4268,8.4462,8.4047,8.4103,43945,0
2007-01-10,8.4103,8.466,8.4103,8.4341,116868,0
2007-01-11,8.4153,8.4924,8.4153,8.466,66577,0
2007-01-12,8.466,8.5569,8.4268,8.5272,93595,0
2007-01-16,8.5758,8.6427,8.5443,8.6427,130708,0
2007-01-17,8.5695,8.6318,8.5695,8.6149,51598,0
2007-01-18,8.6267,8.6924,8.5895,8.6924,77157,0
2007-01-19,8.6427,8.6869,8.6365,8.6497,47362,0
2007-01-22,8.6427,8.6497,8.5895,8.6149,53066,0
2007-01-23,8.6149,8.6427,8.5824,8.6318,92290,0
2007-01-24,8.6211,8.8522,8.6085,8.6365,117195,0
2007-01-25,8.6561,8.7551,8.6497,8.6625,93759,0
2007-01-26,8.6671,8.7423,8.6625,8.7001,52571,0
2007-01-29,8.6671,8.7312,8.6625,8.7312,44111,0
2007-01-30,8.7193,8.7551,8.7001,8.7001,40691,0
2007-01-31,8.7496,8.7496,8.6808,8.7193,69668,0
2007-02-01,8.6808,8.8034,8.6808,8.7795,65430,0
2007-02-02,8.7906,8.8225,8.7193,8.7358,61686,0
2007-02-05,8.7358,8.7496,8.6671,8.7496,64948,0
2007-02-06,8.7496,8.7551,8.713,8.713,43459,0
2007-02-07,8.7496,8.7906,8.7496,8.7906,48177,0
2007-02-08,8.7551,9.0114,8.7551,8.8156,69668,0
2007-02-09,8.8354,8.9195,8.7795,8.8156,97178,0
2007-02-12,8.8429,8.8485,8.6808,8.713,69174,0
2007-02-13,8.7248,8.7358,8.6561,8.6808,118805,0
2007-02-14,8.6211,8.6365,8.4341,8.5507,135654,0
2007-02-15,8.5507,8.6318,8.5507,8.6267,54378,0
2007-02-16,8.5824,8.6085,8.5101,8.6038,37596,0
2007-02-20,8.5695,8.6038,8.5272,8.5326,30438,0
2007-02-21,8.5101,8.5758,8.5101,8.5507,32718,0
2007-02-22,8.5443,8.5507,8.5379,8.5507,31742,0
2007-02-23,8.5507,8.5507,8.4854,8.5379,68852,0
2007-02-26,8.5443,8.5569,8.4987,8.5569,63646,0
2007-02-27,8.5569,8.563,8.4217,8.4217,50785,0
2007-02-28,8.466,8.5824,8.466,8.5569,62016,0
2007-03-01,8.4924,8.5041,8.4268,8.5041,83176,0
2007-03-02,8.466,8.466,8.4268,8.4535,45246,0
2007-03-05,8.3929,8.4153,8.2641,8.3247,90833,0
2007-03-06,8.33,8.4341,8.3247,8.4047,65757,0
2007-03-07,8.4341,8.5272,8.3874,8.4462,183443,0
2007-03-08,8.4736,8.5895,8.4736,8.5824,64948,0
2007-03-09,8.6038,8.6318,8.5212,8.5212,67550,0
2007-03-12,8.5824,8.5895,8.5041,8.5379,67550,0
2007-03-13,8.5379,8.5379,8.4792,8.4924,79591,0
2007-03-14,8.4586,8.5101,8.4341,8.5101,75696,0
2007-03-15,8.4987,8.5101,8.4341,8.5101,78783,0
2007-03-16,8.5101,8.5101,8.4987,8.5101,44595,0
2007-03-19,8.5101,8.5101,8.4854,8.5101,56314,0
2007-03-20,8.466,8.5569,8.4217,8.5569,111171,0
2007-03-21,8.5148,8.5758,8.4462,8.4736,90508,0
2007-03-22,8.4268,8.5895,8.4268,8.5758,96032,0
2007-03-23,8.563,8.6211,8.5507,8.6211,47362,0
2007-03-26,8.6149,8.6869,8.6149,8.6625,51927,0
2007-03-27,8.6734,8.7496,8.6318,8.6497,62827,0
2007-03-28,8.6318,8.6924,8.6211,8.6924,56152,0
2007-03-29,8.6625,8.713,8.6561,8.6869,36947,0
2007-03-30,8.6808,8.829,8.6808,8.7064,67709,0
2007-04-02,8.7312,8.8101,8.6734,8.6869,55993,0
2007-04-03,8.6625,8.7358,8.6497,8.6625,70154,0
2007-04-04,8.713,8.7193,8.6671,8.6808,54854,0
2007-04-05,8.6869,8.7193,8.6671,8.6671,57134,0
2007-04-09,8.7248,8.8101,8.6924,8.7496,109548,0
2007-04-10,8.8034,8.8429,8.7723,8.8034,94571,0
2007-04-11,8.8429,8.8429,8.7423,8.8034,81219,0
2007-04-12,8.8429,8.8485,8.6924,8.8485,114755,0
2007-04-13,8.8485,8.8952,8.829,8.8831,102868,0
2007-04-16,8.9195,8.9695,8.9085,8.9448,115725,0
2007-04-17,8.9448,9.1343,8.9195,9.0933,104339,0
2007-04-18,9.0313,9.0611,8.8831,8.9628,96847,0
2007-04-19,8.9628,9.0611,8.9448,8.9779,64132,0
2007-04-20,9.0313,9.0313,8.9252,8.9526,55830,0
2007-04-23,8.9816,8.9816,8.829,8.8485,134285,0
2007-04-24,8.8727,8.8878,8.7723,8.7723,117685,0
2007-04-25,8.7844,8.9526,8.7844,8.7906,139496,0
2007-04-26,8.8101,8.8156,8.7906,8.8101,47536,0
2007-04-27,8.8727,8.8727,8.7312,8.7312,72102,0
2007-04-30,8.7844,8.8034,8.7358,8.7358,54524,0
2007-05-01,8.7906,8.8101,8.7795,8.7971,68687,0
2007-05-02,8.8101,8.8156,8.7795,8.8156,46225,0
2007-05-03,8.7844,8.8831,8.7844,8.7906,79111,0
2007-05-04,8.8587,8.9695,8.8156,8.8156,50785,0
2007-05-07,8.7971,8.8485,8.7844,8.7844,57456,0
2007-05-08,8.7844,8.8354,8.7844,8.8354,35485,0
2007-05-09,8.8354,8.8784,8.7906,8.8225,53711,0
2007-05-10,8.8727,8.8784,8.829,8.8485,43459,0
2007-05-11,8.8784,8.9816,8.8034,8.9816,63472,0
2007-05-14,9.0437,9.0611,8.8831,8.9526,84645,0
2007-05-15,9.036,9.0494,8.9891,8.9945,67880,0
2007-05-16,9.0437,9.0494,8.9385,8.9628,80728,0
2007-05-17,8.9628,9.0114,8.9085,9.0114,58760,0
2007-05-18,9.0494,9.0611,8.9085,8.9695,69174,0
2007-05-21,8.9891,9.0058,8.8485,8.9695,79758,0
2007-05-22,9.0011,9.0058,8.9085,8.9945,42323,0
2007-05-23,8.9252,9.0058,8.8784,8.9526,45903,0
2007-05-24,8.9695,9.0058,8.9326,9.0011,61686,0
2007-05-25,9.0058,9.0058,8.9526,9.0058,58593,0
2007-05-29,9.0058,9.0058,8.9385,9.0058,49158,0
2007-05-30,9.0011,9.0058,8.9085,8.9526,77317,0
2007-05-31,8.9945,9.0011,8.9385,8.9945,100755,0
2007-06-01,8.9695,8.9695,8.9385,8.9695,71456,0
2007-06-04,8.9695,8.9695,8.9148,8.958,59579,0
2007-06-05,8.9628,8.9695,8.9252,8.9628,49317,0
2007-06-06,8.9695,9.0313,8.9385,9.0313,46877,0
2007-06-07,9.0011,9.1188,8.8784,9.0611,126315,0
2007-06-08,9.0933,9.0933,8.8784,8.9385,74553,0
2007-06-11,8.9945,9.0248,8.8727,8.9195,56314,0
2007-06-12,8.8652,9.0171,8.8485,8.9085,66248,0
2007-06-13,8.8587,8.958,8.8587,8.9148,73737,0
2007-06-14,8.8878,8.9385,8.8878,8.9085,48177,0
2007-06-15,8.9526,8.9526,8.9019,8.9019,41995,0
2007-06-18,8.9628,8.9628,8.8952,8.9148,58760,0
2007-06-19,8.9252,8.9779,8.9148,8.9448,58442,0
2007-06-20,8.9085,9.1063,8.8156,9.0494,100755,0
2007-06-21,9.2165,9.2165,8.9628,8.9628,49642,0
2007-06-22,8.9628,9.0675,8.9628,9.0553,36300,0
2007-06-25,9.0114,9.036,8.7971,8.7971,113284,0
2007-06-26,8.7551,8.7658,8.2923,8.4217,300639,0
2007-06-27,8.4047,8.5326,8.3689,8.5326,72269,0
2007-06-28,8.5379,8.6318,8.5326,8.6085,57943,0
2007-06-29,8.6561,8.6869,8.6211,8.6211,48499,0
2007-07-02,8.6211,8.6869,8.6211,8.6318,41995,0
2007-07-03,8.6625,8.6924,8.6561,8.6561,27997,0
2007-07-05,8.6427,8.7064,8.6267,8.6924,47199,0
2007-07-06,8.6625,8.7358,8.6365,8.6365,27345,0
2007-07-09,8.6869,8.7001,8.6318,8.6318,36300,0
2007-07-10,8.6318,8.6561,8.5695,8.5695,44111,0
2007-07-11,8.5443,8.6211,8.5379,8.5824,44595,0
2007-07-12,8.6085,8.6625,8.5041,8.5041,37438,0
2007-07-13,8.4792,8.5212,8.4153,8.4341,40371,0
2007-07-16,8.3929,8.5507,8.3689,8.5148,39878,0
2007-07-17,8.5379,8.5569,8.4535,8.4987,33375,0
2007-07-18,8.4586,8.4586,8.0347,8.164,103682,0
2007-07-19,8.1888,8.2757,8.164,8.164,58272,0
2007-07-20,8.1777,8.2523,7.9944,8.0601,111171,0
2007-07-23,8.0974,8.1528,8.0601,8.0838,58110,0
2007-07-24,8.0907,8.1947,8.0907,8.0974,78291,0
2007-07-25,8.0974,8.1947,7.9674,7.9674,73412,0
2007-07-26,7.9175,7.9175,7.5621,7.8342,157071,0
2007-07-27,7.9063,7.9807,7.5145,7.9807,113944,0
2007-07-30,7.9807,8.0187,7.8644,8.0187,59250,0
2007-07-31,8.0001,8.128,8.0001,8.0601,62340,0
2007-08-01,8.0051,8.1342,7.8707,7.9508,73087,0
2007-08-02,7.9063,8.0347,7.9063,8.0347,46062,0
2007-08-03,8.0051,8.0247,7.9807,8.0118,40530,0
2007-08-06,7.9561,7.9561,7.4397,7.6793,182786,0
2007-08-07,7.6793,7.8644,7.6793,7.8211,63967,0
2007-08-08,7.7605,8.0051,7.7605,8.0051,54039,0
2007-08-09,7.8013,7.895,7.7478,7.8707,30122,0
2007-08-10,7.8013,7.9435,7.6373,7.8573,44595,0
2007-08-13,7.7838,7.8509,7.6253,7.6793,38571,0
2007-08-14,7.6253,7.692,7.3915,7.4652,83829,0
2007-08-15,7.096,7.2985,7.0655,7.2123,198086,0
2007-08-16,6.8809,7.2002,6.6415,7.1571,182950,0
2007-08-17,7.3915,7.6122,7.225,7.5939,99940,0
2007-08-20,7.6433,7.9175,7.6253,7.8147,66090,0
2007-08-21,7.7102,7.8276,7.7102,7.7725,48829,0
2007-08-22,7.8081,7.8081,7.6501,7.6553,57134,0
2007-08-23,7.7282,7.7943,7.6852,7.7282,63805,0
2007-08-24,7.7838,7.8573,7.6852,7.8013,52251,0
2007-08-27,7.7168,7.8509,7.6852,7.7282,27019,0
2007-08-28,7.6852,7.8447,7.6668,7.7838,40856,0
2007-08-29,7.692,7.8276,7.6852,7.779,27838,0
2007-08-30,7.8013,7.8342,7.692,7.692,21978,0
2007-08-31,7.7725,7.8644,7.6981,7.7046,35807,0
2007-09-04,7.6852,7.8393,7.6553,7.7347,45086,0
2007-09-05,7.6793,7.8644,7.6501,7.8644,48348,0
2007-09-06,7.8211,7.9369,7.7884,7.9063,46062,0
2007-09-07,7.9013,7.9674,7.8081,7.895,36947,0
2007-09-10,7.8393,7.9561,7.8342,7.895,43627,0
2007-09-11,7.8447,7.8824,7.8013,7.8013,28642,0
2007-09-12,7.8276,7.8276,7.7412,7.7725,32063,0
2007-09-13,7.8013,7.8342,7.7347,7.767,49488,0
2007-09-14,7.7102,7.7725,7.6603,7.692,28642,0
2007-09-17,7.6314,7.6668,7.5567,7.6553,61850,0
2007-09-18,7.6188,7.7282,7.6188,7.7282,29298,0
2007-09-19,7.7412,7.7412,7.7046,7.7046,55338,0
2007-09-20,7.6852,7.7412,7.6668,7.6668,33037,0
2007-09-21,7.6668,7.7943,7.6668,7.7412,55019,0
2007-09-24,7.7412,7.7725,7.7168,7.7168,56314,0
2007-09-25,7.7412,7.9013,7.7412,7.8147,87412,0
2007-09-26,7.8013,7.9013,7.7541,7.7541,25551,0
2007-09-27,7.7282,7.7725,7.7168,7.7725,28642,0
2007-09-28,7.8013,7.8013,7.7168,7.7725,42647,0
2007-10-01,7.7943,7.8211,7.7605,7.8211,35315,0
2007-10-02,7.8147,7.9013,7.8147,7.8276,21806,0
2007-10-03,7.8889,7.895,7.779,7.8211,52571,0
2007-10-04,7.8393,7.8707,7.8342,7.8644,16116,0
2007-10-05,7.8276,7.8707,7.767,7.767,37274,0
2007-10-08,7.779,7.895,7.7412,7.895,27019,0
2007-10-09,7.8573,7.9674,7.8509,7.9674,20675,0
2007-10-10,7.9807,7.9807,7.8889,7.9435,27838,0
2007-10-11,7.9561,7.9807,7.8889,7.9063,49488,0
2007-10-12,7.9245,8.0297,7.9245,7.9369,20345,0
2007-10-15,7.9013,7.9508,7.9013,7.9175,33375,0
2007-10-16,7.8644,7.8644,7.7725,7.8013,46390,0
2007-10-17,7.8013,7.8211,7.7478,7.767,16768,0
2007-10-18,7.7412,7.8211,7.6981,7.7725,31903,0
2007-10-19,7.6981,7.8147,7.6793,7.7605,38571,0
2007-10-22,7.7347,7.7725,7.6852,7.7725,30122,0
2007-10-23,7.767,7.7838,7.6981,7.7102,25551,0
2007-10-24,7.6981,7.7478,7.6253,7.6852,26044,0
2007-10-25,7.6433,7.7282,7.6433,7.7282,29298,0
2007-10-26,7.6433,7.7215,7.6433,7.692,38084,0
2007-10-29,7.692,7.7412,7.6793,7.7347,45575,0
2007-10-30,7.6793,7.7347,7.6188,7.6793,44272,0
2007-10-31,7.6722,7.6722,7.5686,7.6253,35160,0
2007-11-01,7.6188,7.6501,7.6188,7.6253,28324,0
2007-11-02,7.5939,7.5998,7.5261,7.532,34507,0
2007-11-05,7.5089,7.5089,7.4149,7.4894,47536,0
2007-11-06,7.5089,7.5089,7.4092,7.4149,52089,0
2007-11-07,7.3727,7.4209,7.3727,7.3849,75523,0
2007-11-08,7.2861,7.4149,7.2499,7.3606,54205,0
2007-11-09,7.2805,7.3537,7.2805,7.3412,48348,0
2007-11-12,7.1938,7.4652,7.1938,7.4031,53592,0
2007-11-13,7.3537,7.4342,7.3412,7.3915,33535,0
2007-11-14,7.4092,7.4092,7.2861,7.2985,37596,0
2007-11-15,6.7519,7.2985,6.7519,7.2188,66051,0
2007-11-16,7.2123,7.2682,7.1938,7.232,31742,0
2007-11-19,7.1571,7.5261,7.1204,7.1515,61521,0
2007-11-20,7.1268,7.2682,7.0711,7.1268,77011,0
2007-11-21,7.1326,7.1515,6.9728,7.0898,85027,0
2007-11-23,7.0468,7.1326,7.0162,7.1326,21978,0
2007-11-26,7.0591,7.2188,7.053,7.1268,78291,0
2007-11-27,7.1326,7.1819,7.0655,7.1571,74931,0
2007-11-28,7.1701,7.3044,7.1571,7.2562,66273,0
2007-11-29,7.1938,7.2499,7.1938,7.2371,56152,0
2007-11-30,7.3228,7.3228,7.0711,7.2499,46552,0
2007-12-03,7.2067,7.3107,7.2067,7.274,55338,0
2007-12-04,7.1145,7.3412,7.1145,7.3412,66215,0
2007-12-05,7.3107,7.3107,7.2188,7.274,33200,0
2007-12-06,7.2067,7.4342,7.2002,7.3668,48719,0
2007-12-07,7.3352,7.3789,7.2861,7.3537,50262,0
2007-12-10,7.3537,7.3915,7.2925,7.3289,92946,0
2007-12-11,7.2861,7.3107,7.1819,7.1938,70303,0
2007-12-12,7.2067,7.3289,7.1819,7.1819,36461,0
2007-12-13,7.1204,7.1448,7.0711,7.1448,48991,0
2007-12-14,7.0711,7.1571,7.0343,7.1448,57134,0
2007-12-17,7.0836,7.1882,7.0285,7.0711,66248,0
2007-12-18,7.0711,7.1701,7.0468,7.1268,49646,0
2007-12-19,7.0655,7.1391,7.0285,7.1268,63805,0
2007-12-20,7.1022,7.1022,7.0096,7.0096,99610,0
2007-12-21,7.0162,7.1448,7.0162,7.0468,84153,0
2007-12-24,6.9916,7.0776,6.9916,7.0711,36461,0
2007-12-26,7.0711,7.096,7.0162,7.0406,65475,0
2007-12-27,7.0162,7.096,6.9916,7.0898,79920,0
2007-12-28,7.1571,7.3289,7.0468,7.1938,132016,0
2007-12-31,7.1448,7.225,7.1391,7.1882,87754,0
2008-01-02,7.1515,7.2188,7.1391,7.1882,51598,0
2008-01-03,7.2002,7.2861,7.2002,7.2562,35972,0
2008-01-04,7.2562,7.2861,7.2371,7.2442,21160,0
2008-01-07,7.2562,7.2805,7.232,7.232,23601,0
2008-01-08,7.232,7.3412,7.232,7.2442,34023,0
2008-01-09,7.2499,7.2861,7.232,7.2682,15788,0
2008-01-10,7.2442,7.3606,7.2442,7.3606,30929,0
2008-01-11,7.3044,7.3668,7.3044,7.3159,20503,0
2008-01-14,7.3044,7.3606,7.2562,7.2562,30929,0
2008-01-15,7.2499,7.3352,7.1268,7.2067,50785,0
2008-01-16,7.1391,7.2371,7.1391,7.2002,29959,0
2008-01-17,7.1634,7.1819,7.0836,7.1701,49885,0
2008-01-18,7.096,7.1571,7.0343,7.0836,43794,0
2008-01-22,6.9669,6.9669,6.6905,6.9607,51155,0
2008-01-23,6.9361,7.1819,6.8621,7.1819,86905,0
2008-01-24,7.1819,7.1819,7.053,7.1391,45414,0
2008-01-25,7.2002,7.2067,7.1145,7.1391,24255,0
2008-01-28,7.0711,7.1515,7.0711,7.1326,34880,0
2008-01-29,7.1022,7.1701,7.1022,7.1268,33534,0
2008-01-30,7.096,7.1268,7.0711,7.0711,33632,0
2008-01-31,7.0162,7.096,6.9851,7.096,113119,0
2008-02-01,7.0836,7.1081,7.0039,7.0711,41672,0
2008-02-04,7.0162,7.0655,7.0039,7.0218,24569,0
2008-02-05,6.9607,6.9728,6.9113,6.9177,32841,0
2008-02-06,6.9113,6.9424,6.8132,6.8132,40856,0
2008-02-07,6.7394,6.7703,6.6905,6.7087,42161,0
2008-02-08,6.6905,6.727,6.6415,6.6838,37555,0
2008-02-11,6.6167,6.6347,6.4631,6.6044,110195,0
2008-02-12,6.549,6.5611,6.4571,6.5185,75388,0
2008-02-13,6.4938,6.4938,6.3893,6.4017,165705,0
2008-02-14,6.5242,6.5242,6.1741,6.2111,136771,0
2008-02-15,6.1437,6.328,6.0822,6.3034,208916,0
2008-02-19,6.1496,6.4017,6.1496,6.3339,115200,0
2008-02-20,6.2847,6.4017,6.2421,6.3339,60715,0
2008-02-21,6.3585,6.3585,6.2543,6.2791,55830,0
2008-02-22,6.2791,6.3403,6.2667,6.3403,23882,0
2008-02-25,6.2667,6.4755,6.2667,6.4264,109781,0
2008-02-26,6.3585,6.5611,6.3585,6.5611,74148,0
2008-02-27,6.512,6.6659,6.512,6.5733,72955,0
2008-02-28,6.4878,6.5922,6.4878,6.5733,49974,0
2008-02-29,6.5676,6.5676,6.3707,6.3954,58582,0
2008-03-03,6.3954,6.432,6.3095,6.3772,69076,0
2008-03-04,6.4142,6.4814,6.2847,6.383,45246,0
2008-03-05,6.4017,6.4755,6.4017,6.42,23779,0
2008-03-06,6.4017,6.4571,6.2912,6.2912,40856,0
2008-03-07,6.2667,6.383,6.2233,6.3095,63230,0
2008-03-10,6.2233,6.2912,6.1741,6.2602,102762,0
2008-03-11,6.328,6.3707,6.2543,6.3652,102868,0
2008-03-12,6.2667,6.3772,6.2357,6.3652,84315,0
2008-03-13,6.2667,6.3525,6.2295,6.3339,45911,0
2008-03-14,6.2912,6.2912,6.1741,6.1805,23117,0
2008-03-17,6.1437,6.1496,5.9591,6.0516,68852,0
2008-03-18,6.1375,6.2725,6.1066,6.2295,135916,0
2008-03-19,6.1619,6.2111,6.1375,6.1805,74066,0
2008-03-20,6.1805,6.2478,6.1682,6.2357,26044,0
2008-03-24,6.2357,6.2791,6.2357,6.2725,25064,0
2008-03-25,6.2357,6.2791,6.2111,6.2295,34343,0
2008-03-26,6.1741,6.2478,6.1741,6.2295,29387,0
2008-03-27,6.2421,6.2912,6.2421,6.2478,30279,0
2008-03-28,6.2847,6.2972,6.2171,6.2233,28324,0
2008-03-31,6.205,6.2357,6.1805,6.1805,29384,0
2008-04-01,6.2233,6.3525,6.2233,6.3525,43785,0
2008-04-02,6.328,6.5553,6.328,6.4076,49317,0
2008-04-03,6.4017,6.42,6.328,6.3339,65103,0
2008-04-04,6.2725,6.3893,6.2725,6.3893,87715,0
2008-04-07,6.5366,6.5922,6.432,6.512,54524,0
2008-04-08,6.4571,6.4998,6.4571,6.4631,88710,0
2008-04-09,6.4695,6.506,6.4507,6.4755,55092,0
2008-04-10,6.4507,6.512,6.4507,6.4938,54204,0
2008-04-11,6.4507,6.506,6.4507,6.4998,45414,0
2008-04-14,6.4755,6.5242,6.4507,6.512,228203,0
2008-04-15,6.4631,6.4814,6.432,6.4446,30882,0
2008-04-16,6.4017,6.4938,6.4017,6.4878,25885,0
2008-04-17,6.4507,6.4878,6.4264,6.4507,47595,0
2008-04-18,6.5433,6.6106,6.4695,6.5309,45541,0
2008-04-21,6.5242,6.7519,6.5242,6.7394,99793,0
2008-04-22,6.629,6.8254,6.629,6.7762,83687,0
2008-04-23,6.7459,6.9054,6.7149,6.8688,41184,0
2008-04-24,6.8069,6.8621,6.8069,6.8378,60059,0
2008-04-25,6.8254,6.8994,6.7578,6.8994,126152,0
2008-04-28,6.9054,6.9424,6.8562,6.9054,91764,0
2008-04-29,6.9054,6.9239,6.8132,6.9113,50572,0
2008-04-30,6.85,6.9113,6.85,6.8928,51028,0
2008-05-01,6.8928,6.9669,6.8871,6.9054,35166,0
2008-05-02,6.9424,7.0285,6.9113,6.9177,33207,0
2008-05-05,6.9482,7.0039,6.9054,6.9239,18879,0
2008-05-06,6.8193,6.9545,6.8193,6.9301,53958,0
2008-05-07,6.8809,6.9669,6.8809,6.9113,46431,0
2008-05-08,6.8871,6.9545,6.8871,6.9424,28335,0
2008-05-09,6.844,6.9301,6.844,6.9113,34712,0
2008-05-12,6.8747,6.9361,6.7703,6.9113,30884,0
2008-05-13,6.8621,6.9177,6.85,6.8809,34361,0
2008-05-14,6.844,6.8809,6.844,6.8809,20400,0
2008-05-15,6.85,6.85,6.8193,6.8193,36835,0
2008-05-16,6.7887,6.801,6.7519,6.7578,35220,0
2008-05-19,6.7578,6.7703,6.7335,6.7519,48988,0
2008-05-20,6.7029,6.7578,6.7029,6.7211,21758,0
2008-05-21,6.6838,6.8378,6.6779,6.7087,60393,0
2008-05-22,6.6905,6.7335,6.6838,6.6962,36386,0
2008-05-23,6.6838,6.7578,6.6838,6.727,18697,0
2008-05-27,6.7087,6.7703,6.6962,6.7029,18640,0
2008-05-28,6.6962,6.7394,6.6838,6.7149,34469,0
2008-05-29,6.6962,6.7394,6.6717,6.7149,27933,0
2008-05-30,6.6905,6.7459,6.6717,6.7149,25117,0
2008-06-02,6.7211,6.7887,6.7087,6.7887,31541,0
2008-06-03,6.7762,6.7825,6.6779,6.7394,47642,0
2008-06-04,6.7335,6.7703,6.727,6.7703,23986,0
2008-06-05,6.727,6.7703,6.727,6.7394,37830,0
2008-06-06,6.727,6.7578,6.727,6.7335,32176,0
2008-06-09,6.727,6.7762,6.727,6.7394,36650,0
2008-06-10,6.727,6.7641,6.727,6.727,12261,0
2008-06-11,6.6779,6.7459,6.6779,6.7459,26609,0
2008-06-12,6.727,6.7641,6.727,6.727,26496,0
2008-06-13,6.7641,6.7641,6.7335,6.7394,15657,0
2008-06-16,6.727,6.7762,6.727,6.7459,22421,0
2008-06-17,6.727,6.7762,6.727,6.7519,25541,0
2008-06-18,6.7887,6.7947,6.7029,6.7641,26178,0
2008-06-19,6.727,6.7703,6.7149,6.7641,58429,0
2008-06-20,6.727,6.7825,6.727,6.7578,74516,0
2008-06-23,6.7335,6.801,6.7335,6.7519,33056,0
2008-06-24,6.6962,6.7394,6.6905,6.6962,53751,0
2008-06-25,6.6905,6.7519,6.6905,6.7335,22397,0
2008-06-26,6.6905,6.7211,6.6905,6.6905,44910,0
2008-06-27,6.7519,6.7519,6.6905,6.6905,18135,0
2008-06-30,6.6717,6.7211,6.6717,6.7029,42034,0
2008-07-01,6.6779,6.7519,6.6415,6.6415,10993,0
2008-07-02,6.6415,6.6659,6.6347,6.6347,14903,0
2008-07-03,6.6347,6.6347,6.4814,6.5366,27029,0
2008-07-07,6.5185,6.5676,6.5185,6.5309,24731,0
2008-07-08,6.5242,6.5676,6.5242,6.549,29657,0
2008-07-09,6.5309,6.549,6.5242,6.549,24921,0
2008-07-10,6.5242,6.5733,6.5242,6.5733,25835,0
2008-07-11,6.5366,6.5433,6.512,6.5366,36887,0
2008-07-14,6.4878,6.5309,6.4755,6.4814,20613,0
2008-07-15,6.4755,6.4755,6.3339,6.3525,42353,0
2008-07-16,6.2421,6.4998,6.2357,6.383,66275,0
2008-07-17,6.3216,6.4631,6.3034,6.4142,20880,0
2008-07-18,6.4076,6.4142,6.3585,6.3772,55734,0
2008-07-21,6.3772,6.3772,6.3403,6.3463,60615,0
2008-07-22,6.3463,6.3463,6.3034,6.328,93339,0
2008-07-23,6.2912,6.3707,6.2791,6.3463,49521,0
2008-07-24,6.3034,6.3339,6.2912,6.328,17764,0
2008-07-25,6.2478,6.3216,6.2421,6.3156,34006,0
2008-07-28,6.2543,6.3156,6.2543,6.3156,14800,0
2008-07-29,6.3095,6.3652,6.3034,6.3095,23549,0
2008-07-30,6.3156,6.328,6.2972,6.3095,30657,0
2008-07-31,6.3034,6.3339,6.2972,6.2972,28909,0
2008-08-01,6.3156,6.3216,6.2972,6.3034,21852,0
2008-08-04,6.3034,6.3034,6.2667,6.2847,31005,0
2008-08-05,6.2791,6.3216,6.2725,6.2847,37769,0
2008-08-06,6.2847,6.2847,6.2478,6.2602,42041,0
2008-08-07,6.2357,6.2478,6.193,6.2357,50389,0
2008-08-08,6.205,6.2602,6.205,6.2421,52161,0
2008-08-11,6.2421,6.2543,6.2233,6.2357,23100,0
2008-08-12,6.2357,6.2357,6.1437,6.1558,118052,0
2008-08-13,6.1558,6.1558,6.1251,6.1375,402937,0
2008-08-14,6.1375,6.1989,6.1375,6.1989,19443,0
2008-08-15,6.193,6.205,6.1866,6.193,21922,0
2008-08-18,6.1619,6.2357,6.1619,6.2233,47785,0
2008-08-19,6.2111,6.2421,6.2111,6.2357,38382,0
2008-08-20,6.1251,6.1741,6.1251,6.1741,55191,0
2008-08-21,6.1375,6.1619,6.113,6.1437,74048,0
2008-08-22,6.1314,6.1619,6.1314,6.1437,32919,0
2008-08-25,6.113,6.1375,6.113,6.1314,25551,0
2008-08-26,6.1314,6.1496,6.113,6.1251,45261,0
2008-08-27,6.0637,6.1619,6.0637,6.1437,50094,0
2008-08-28,6.113,6.1866,6.113,6.1866,19387,0
2008-08-29,6.1437,6.1805,6.1314,6.1619,22340,0
2008-09-02,6.1558,6.2111,6.1558,6.205,26206,0
2008-09-03,6.1619,6.1805,6.1558,6.1682,23241,0
2008-09-04,6.1682,6.1989,6.1496,6.1496,39928,0
2008-09-05,6.1496,6.1866,6.1496,6.1619,39175,0
2008-09-08,6.1989,6.2295,6.1619,6.1619,17172,0
2008-09-09,6.1805,6.1866,6.1741,6.1741,35841,0
2008-09-10,6.1619,6.1805,6.1437,6.1437,23315,0
2008-09-11,6.0637,6.1066,6.0637,6.1006,24960,0
2008-09-12,6.021,6.0943,6.021,6.0943,30667,0
2008-09-15,5.9838,6.0391,5.9838,5.9902,90909,0
2008-09-16,5.8979,5.9838,5.7442,5.861,139393,0
2008-09-17,5.7074,5.7074,5.2218,5.3881,181686,0
2008-09-18,5.4002,5.474,5.3819,5.4554,244054,0
2008-09-19,5.5476,5.7872,4.8046,5.6888,134678,0
2008-09-22,5.5476,5.7872,5.5476,5.5968,115951,0
2008-09-23,5.5476,5.5721,5.3697,5.5292,74884,0
2008-09-24,5.5292,5.5416,5.4802,5.5047,72308,0
2008-09-25,5.4984,5.5909,5.4186,5.4984,92722,0
2008-09-26,5.4861,5.4861,5.1792,5.2406,85431,0
2008-09-29,4.9886,5.0749,4.8046,4.8474,147766,0
2008-09-30,4.8783,5.0134,4.8783,5.0068,106369,0
2008-10-01,5.0256,5.1116,4.9641,5.1116,76942,0
2008-10-02,5.0807,5.1239,5.0378,5.0684,49820,0
2008-10-03,5.1669,5.1669,5.0684,5.1051,36827,0
2008-10-06,5.0684,5.0684,4.6382,4.6812,201487,0
2008-10-07,4.7308,4.7489,4.6201,4.6201,75567,0
2008-10-08,4.5893,4.5893,4.1837,4.3499,114418,0
2008-10-09,4.362,4.362,4.0121,4.0121,95033,0
2008-10-10,3.637,4.1715,3.5941,4.1715,198639,0
2008-10-13,4.3312,4.6754,4.1897,4.4726,32739,0
2008-10-14,5.0134,5.5106,4.5403,4.7308,245853,0
2008-10-15,4.4664,5.1297,4.3008,4.6138,150417,0
2008-10-16,4.6324,4.6324,4.3802,4.454,133456,0
2008-10-17,4.2022,4.4602,4.147,4.454,40359,0
2008-10-20,4.4111,4.6016,4.3989,4.4726,121351,0
2008-10-21,4.3989,4.3989,4.2758,4.3008,83995,0
2008-10-22,4.1897,4.3802,4.1593,4.3008,182561,0
2008-10-23,4.3008,4.454,4.1897,4.454,51180,0
2008-10-24,4.0858,4.2267,3.9997,4.1959,127223,0
2008-10-27,4.0917,4.251,4.0792,4.2454,94584,0
2008-10-28,4.2022,4.2882,4.147,4.251,66068,0
2008-10-29,4.1778,4.2389,4.147,4.1837,59269,0
2008-10-30,4.2327,4.2575,4.2086,4.2207,76065,0
2008-10-31,4.2699,4.3557,4.2389,4.251,56907,0
2008-11-03,4.3926,4.4237,4.2945,4.368,73965,0
2008-11-04,4.3746,4.663,4.3746,4.6201,74755,0
2008-11-05,4.6259,4.663,4.5156,4.6568,192773,0
2008-11-06,4.6568,4.6568,4.4664,4.6078,41392,0
2008-11-07,4.6016,4.6016,4.5463,4.5524,36872,0
2008-11-10,4.9149,4.9149,4.4602,4.5156,25662,0
2008-11-11,4.5587,4.5587,4.2945,4.3008,80738,0
2008-11-12,4.2699,4.313,4.1408,4.1408,70494,0
2008-11-13,4.1281,4.2758,4.0669,4.116,51323,0
2008-11-14,4.116,4.1653,4.0547,4.147,13675,0
2008-11-17,4.0669,4.2327,4.0487,4.0487,50377,0
2008-11-18,3.9933,4.0979,3.9138,3.9625,66452,0
2008-11-19,3.8948,3.9072,3.7358,3.7358,74099,0
2008-11-20,3.7103,3.8708,3.588,3.6925,112317,0
2008-11-21,3.637,3.686,3.502,3.502,84934,0
2008-11-24,3.4588,3.6308,3.4588,3.5817,29622,0
2008-11-25,3.7051,3.7051,3.5201,3.5941,48378,0
2008-11-26,3.502,3.8396,3.502,3.7479,90013,0
2008-11-28,3.7843,3.8769,3.7358,3.7358,9235,0
2008-12-01,3.557,3.6738,3.545,3.637,57330,0
2008-12-02,3.625,3.6308,3.5141,3.6308,66689,0
2008-12-03,3.5077,3.6185,3.5077,3.5817,24511,0
2008-12-04,3.5077,3.557,3.502,3.5325,31073,0
2008-12-05,3.502,3.502,3.3851,3.3913,24182,0
2008-12-08,3.4097,3.4468,3.33,3.33,47818,0
2008-12-09,3.2626,3.2748,3.1887,3.1887,64118,0
2008-12-10,3.2257,3.2502,3.1084,3.2067,117643,0
2008-12-11,3.1577,3.1887,3.1396,3.1577,35344,0
2008-12-12,3.1641,3.1641,3.0718,3.1396,40837,0
2008-12-15,3.0902,3.1028,3.0349,3.0535,57134,0
2008-12-16,2.7523,3.3053,2.746,3.201,103290,0
2008-12-17,3.2257,3.3113,3.1396,3.2626,151801,0
2008-12-18,3.2133,3.4405,3.2133,3.3913,121048,0
2008-12-19,3.3485,3.637,3.3485,3.5386,170285,0
2008-12-22,3.5817,3.7843,3.5634,3.6003,114604,0
2008-12-23,3.5691,3.686,3.5634,3.6308,90902,0
2008-12-24,3.625,3.625,3.5634,3.625,13874,0
2008-12-26,3.6185,3.6556,3.545,3.588,44719,0
2008-12-29,3.5509,3.625,3.5325,3.5325,68892,0
2008-12-30,3.5141,3.7051,3.5141,3.686,121024,0
2008-12-31,3.6556,3.7908,3.6556,3.7537,77801,0
2009-01-02,3.7971,3.9257,3.7843,3.8948,59182,0
2009-01-05,3.9318,3.9441,3.8521,3.8521,65440,0
2009-01-06,3.8457,4.0054,3.8457,3.9685,42564,0
2009-01-07,4.0365,4.0365,3.9196,3.9318,76081,0
2009-01-08,3.981,4.147,3.8582,3.9997,60678,0
2009-01-09,3.9933,4.0858,3.9933,4.0176,43681,0
2009-01-12,4.0176,4.0669,3.9561,4.0176,71904,0
2009-01-13,3.9933,4.0425,3.981,4.0054,47766,0
2009-01-14,4.0176,4.0176,3.8336,3.9625,37676,0
2009-01-15,3.8582,3.938,3.8396,3.9318,41570,0
2009-01-16,4.0121,4.0365,3.9871,4.0365,41873,0
2009-01-20,4.0365,4.0425,3.9138,3.9748,28649,0
2009-01-21,3.938,4.0054,3.9257,3.9561,25181,0
2009-01-22,3.9441,4.0917,3.8094,3.9748,42444,0
2009-01-23,3.9685,4.0547,3.9685,4.0242,17620,0
2009-01-26,4.0792,4.0858,4.0425,4.0733,13046,0
2009-01-27,4.0669,4.147,4.0425,4.0425,92074,0
2009-01-28,4.1281,4.1281,4.0054,4.0792,98355,0
2009-01-29,4.0792,4.2022,4.0792,4.1226,43761,0
2009-01-30,4.2207,4.2327,4.1897,4.2086,83729,0
2009-02-02,4.1715,4.2758,4.1715,4.2758,21609,0
2009-02-03,4.2575,4.3802,4.251,4.3746,73485,0
2009-02-04,4.4294,4.454,4.3312,4.3557,78460,0
2009-02-05,4.3557,4.3557,4.2882,4.3187,15623,0
2009-02-06,4.3068,4.4237,4.3068,4.3989,63377,0
2009-02-09,4.4237,4.4359,4.3868,4.4172,36493,0
2009-02-10,4.4111,4.4664,4.3187,4.4237,62619,0
2009-02-11,4.454,4.4726,4.4048,4.454,38627,0
2009-02-12,4.4848,4.4848,4.4172,4.4172,28294,0
2009-02-13,4.454,4.4664,4.4237,4.4359,34618,0
2009-02-17,4.4359,4.4359,4.3068,4.313,30763,0
2009-02-18,4.2634,4.3557,4.1837,4.2758,152859,0
2009-02-19,4.2634,4.3379,4.2389,4.2575,108574,0
2009-02-20,4.1653,4.3008,4.147,4.1593,91091,0
2009-02-23,4.1593,4.2882,4.1593,4.1778,58452,0
2009-02-24,4.1778,4.2327,4.1531,4.1778,46932,0
2009-02-25,4.1531,4.2086,4.1038,4.1281,18249,0
2009-02-26,4.1226,4.2758,4.0547,4.0979,39708,0
2009-02-27,4.116,4.3008,4.0608,4.1226,37246,0
2009-03-02,4.1226,4.147,3.8094,3.9933,58248,0
2009-03-03,3.9625,4.0487,3.8094,3.8521,96680,0
2009-03-04,3.8769,3.9685,3.8582,3.9685,19740,0
2009-03-05,3.8215,3.9196,3.8094,3.8828,56973,0
2009-03-06,3.8094,3.8769,3.8094,3.8094,67046,0
2009-03-09,3.7229,3.7479,3.5509,3.6185,45130,0
2009-03-10,3.6185,3.7479,3.6128,3.7414,136454,0
2009-03-11,3.7598,3.9871,3.7598,3.9625,106292,0
2009-03-12,3.9196,4.1226,3.9014,4.0792,26836,0
2009-03-13,4.1593,4.1593,3.981,4.0365,24049,0
2009-03-16,3.9685,4.1408,3.9685,4.0858,51175,0
2009-03-17,4.0176,4.1101,3.9506,4.0608,26771,0
2009-03-18,4.0547,4.0608,3.9871,4.0547,35658,0
2009-03-19,4.0121,4.1101,4.0054,4.0242,17989,0
2009-03-20,4.0242,4.0917,3.9138,4.0302,38720,0
2009-03-23,4.0176,4.116,3.938,4.0733,92466,0
2009-03-24,4.0733,4.116,4.0242,4.0733,27723,0
2009-03-25,4.0054,4.1778,4.0054,4.0608,78625,0
2009-03-26,4.0302,4.1959,4.0302,4.116,31098,0
2009-03-27,4.2327,4.2327,4.0487,4.1101,29935,0
2009-03-30,4.1101,4.1778,3.9933,4.0121,28810,0
2009-03-31,4.0917,4.2699,4.0547,4.0547,51976,0
2009-04-01,4.0733,4.1715,4.0733,4.1593,22268,0
2009-04-02,4.1778,4.3008,4.1778,4.2454,11527,0
2009-04-03,4.2945,4.3008,4.2699,4.3008,20016,0
2009-04-06,4.2144,4.2699,4.1959,4.2327,18032,0
2009-04-07,4.1959,4.4111,4.1897,4.3008,38057,0
2009-04-08,4.3008,4.3312,4.2454,4.3008,20648,0
2009-04-09,4.2634,4.368,4.2575,4.3379,88598,0
2009-04-13,4.2327,4.4111,4.2327,4.3868,53375,0
2009-04-14,4.3312,4.4111,4.313,4.3989,84009,0
2009-04-15,4.4237,4.5403,4.3926,4.4664,58785,0
2009-04-16,4.4359,4.5095,4.4111,4.5095,448493,0
2009-04-17,4.4911,4.5644,4.4602,4.5279,40744,0
2009-04-20,4.4294,4.4848,4.3989,4.4848,47761,0
2009-04-21,4.3746,4.6259,4.3746,4.5524,61340,0
2009-04-22,4.4664,4.6078,4.4664,4.5524,71226,0
2009-04-23,4.5524,4.6568,4.5524,4.6259,18569,0
2009-04-24,4.663,4.7366,4.6324,4.7058,43301,0
2009-04-27,4.7183,4.7609,4.6016,4.6999,23182,0
2009-04-28,4.6754,4.6754,4.6445,4.6445,16539,0
2009-04-29,4.6876,4.7243,4.6445,4.6691,35982,0
2009-04-30,4.7243,4.8228,4.6754,4.7732,31849,0
2009-05-01,4.8351,4.8351,4.6507,4.829,39646,0
2009-05-04,4.7798,4.9028,4.7243,4.7798,114229,0
2009-05-05,4.7243,4.7554,4.6754,4.7058,62354,0
2009-05-06,4.7058,4.7554,4.7058,4.7308,54121,0
2009-05-07,4.7489,4.8171,4.7489,4.7979,79423,0
2009-05-08,4.7979,4.8783,4.7922,4.8783,59257,0
2009-05-11,4.8228,4.8411,4.7678,4.829,26254,0
2009-05-12,4.8046,4.8351,4.7979,4.7979,63546,0
2009-05-13,4.7855,4.8228,4.7432,4.7609,92297,0
2009-05-14,4.7609,4.9028,4.7609,4.8228,48891,0
2009-05-15,4.7855,4.8351,4.7855,4.8171,42257,0
2009-05-18,4.8171,4.9209,4.8171,4.9028,18852,0
2009-05-19,4.8597,5.0013,4.8597,4.9453,12826,0
2009-05-20,4.9576,4.9946,4.9453,4.97,27875,0
2009-05-21,4.9823,4.9823,4.9209,4.9453,12350,0
2009-05-22,4.9823,4.9823,4.9149,4.97,25852,0
2009-05-26,4.9209,5.0256,4.9209,5.0068,52713,0
2009-05-27,4.9763,5.185,4.9763,4.9823,40121,0
2009-05-28,5.0193,5.0193,4.9823,4.9823,64778,0
2009-05-29,4.9641,5.0193,4.9641,4.9886,105694,0
2009-06-01,5.0134,5.0684,5.0068,5.0193,66626,0
2009-06-02,5.0068,5.0378,5.0068,5.0193,31097,0
2009-06-03,5.0378,5.0684,5.0256,5.0256,55246,0
2009-06-04,5.0623,5.0749,5.0501,5.056,102660,0
2009-06-05,5.0378,5.0995,5.0315,5.056,75196,0
2009-06-08,5.056,5.0872,5.0437,5.056,32343,0
2009-06-09,5.0929,5.1297,5.0378,5.056,118025,0
2009-06-10,5.0929,5.1116,5.0437,5.0749,60317,0
2009-06-11,5.0749,5.1116,5.0623,5.1051,82350,0
2009-06-12,5.1051,5.1364,5.1051,5.1364,23265,0
2009-06-15,5.0807,5.2039,5.0437,5.1422,45754,0
2009-06-16,5.1422,5.1546,5.1051,5.1546,21679,0
2009-06-17,5.1239,5.1364,5.0749,5.1171,36721,0
2009-06-18,5.1171,5.1546,5.0995,5.0995,8527,0
2009-06-19,5.0929,5.1116,5.0378,5.0501,92410,0
2009-06-22,5.0501,5.0749,4.9823,5.0013,66428,0
2009-06-23,5.0013,5.056,4.9398,5.0256,24702,0
2009-06-24,5.0256,5.0315,4.9517,5.0315,128293,0
2009-06-25,5.0256,5.0378,5.0013,5.0193,77032,0
2009-06-26,5.0437,5.0749,5.0134,5.0134,38060,0
2009-06-29,4.9576,5.0501,4.9576,4.9946,111921,0
2009-06-30,5.0013,5.056,4.9886,5.0315,106084,0
2009-07-01,5.0807,5.0929,5.0193,5.0749,141181,0
2009-07-02,5.0315,5.0501,5.0256,5.0315,9928,0
2009-07-06,5.0256,5.0378,4.9576,5.0134,96252,0
2009-07-07,5.0193,5.0378,5.0134,5.0134,28719,0
2009-07-08,5.0501,5.056,4.9823,5.0501,45947,0
2009-07-09,5.0501,5.0684,5.0134,5.0623,30695,0
2009-07-10,5.056,5.0929,5.0501,5.0807,44854,0
2009-07-13,5.1364,5.1364,5.0623,5.0995,82771,0
2009-07-14,5.1239,5.1239,5.0807,5.0807,18791,0
2009-07-15,5.0929,5.1422,5.0929,5.1051,59048,0
2009-07-16,5.1297,5.1364,5.0995,5.1051,72814,0
2009-07-17,5.1116,5.1486,5.0995,5.1116,48883,0
2009-07-20,5.1486,5.1486,5.1171,5.1422,36993,0
2009-07-21,5.1486,5.1607,5.1364,5.1607,44773,0
2009-07-22,5.1546,5.2094,5.1171,5.185,54785,0
2009-07-23,5.185,5.314,5.185,5.314,90655,0
2009-07-24,5.3939,5.3939,5.2341,5.2836,81826,0
2009-07-27,5.3509,5.3819,5.296,5.3631,48983,0
2009-07-28,5.3509,5.3697,5.2893,5.3509,37900,0
2009-07-29,5.2893,5.4371,5.2893,5.4002,34025,0
2009-07-30,5.4984,5.517,5.4002,5.4058,25514,0
2009-07-31,5.4371,5.5476,5.3631,5.5047,48646,0
2009-08-03,5.5047,5.5909,5.474,5.56,70606,0
2009-08-04,5.56,5.6089,5.4984,5.5292,40989,0
2009-08-05,5.5354,5.6397,5.5292,5.6152,39532,0
2009-08-06,5.6152,5.6644,5.5909,5.6089,22543,0
2009-08-07,5.6705,5.7812,5.56,5.5844,80652,0
2009-08-10,5.603,5.6705,5.5909,5.6461,35194,0
2009-08-11,5.6644,5.6952,5.5666,5.6335,37831,0
2009-08-12,5.5968,5.6519,5.5476,5.6397,48989,0
2009-08-13,5.6275,5.6461,5.4802,5.6397,37371,0
2009-08-14,5.6089,5.6461,5.5968,5.6089,30944,0
2009-08-17,5.5666,5.5909,5.4926,5.5788,68036,0
2009-08-18,5.5666,5.6089,5.5666,5.6089,18196,0
2009-08-19,5.5844,5.6089,5.5721,5.6089,31087,0
2009-08-20,5.6089,5.6829,5.5721,5.5721,38198,0
2009-08-21,5.603,5.6275,5.5788,5.5788,31907,0
2009-08-24,5.6519,5.6519,5.6211,5.6211,19283,0
2009-08-25,5.6152,5.6397,5.603,5.6335,32828,0
2009-08-26,5.6335,5.7074,5.5909,5.5909,23043,0
2009-08-27,5.5909,5.6519,5.5909,5.6519,29547,0
2009-08-28,5.6766,5.7074,5.6519,5.6644,35325,0
2009-08-31,5.6829,5.6829,5.6275,5.6644,31373,0
2009-09-01,5.6275,5.6705,5.5666,5.6089,40710,0
2009-09-02,5.6461,5.6583,5.6089,5.6335,22064,0
2009-09-03,5.6335,5.6829,5.6335,5.6766,31126,0
2009-09-04,5.6766,5.7197,5.6705,5.7197,31359,0
2009-09-08,5.7689,5.7689,5.7013,5.7258,19248,0
2009-09-09,5.7258,5.7689,5.7258,5.7689,33202,0
2009-09-10,5.7442,5.7872,5.7258,5.7872,39382,0
2009-09-11,5.7627,5.7872,5.7627,5.7872,29344,0
2009-09-14,5.7442,5.7934,5.7442,5.7752,16311,0
2009-09-15,5.7752,5.8363,5.7689,5.812,45188,0
2009-09-16,5.8674,5.8674,5.7689,5.8056,80392,0
2009-09-17,5.812,5.8363,5.7996,5.8056,46711,0
2009-09-18,5.861,5.8734,5.8243,5.8734,52567,0
2009-09-21,5.8855,5.8855,5.8551,5.8734,78009,0
2009-09-22,5.9224,5.9349,5.9042,5.9349,66997,0
2009-09-23,5.9961,5.9961,5.9101,5.9349,116272,0
2009-09-24,5.8674,5.9779,5.8674,5.9591,79965,0
2009-09-25,6.027,6.027,5.953,5.9902,47054,0
2009-09-28,5.9902,6.0333,5.9655,5.9655,5433,0
2009-09-29,5.9714,5.9961,5.9224,5.9779,46179,0
2009-09-30,5.9838,6.0084,5.9655,5.9714,68565,0
2009-10-01,5.9591,5.9714,5.8551,5.8551,33913,0
2009-10-02,5.8487,5.9224,5.8056,5.9224,31609,0
2009-10-05,5.8796,6.0084,5.8796,6.0084,41266,0
2009-10-06,5.9961,6.0391,5.9961,6.0145,54559,0
2009-10-07,5.9714,6.0453,5.9714,6.0453,42506,0
2009-10-08,6.0453,6.0822,6.0145,6.021,59015,0
2009-10-09,6.0084,6.0637,6.0024,6.027,14731,0
2009-10-12,5.9961,6.0702,5.9042,5.9655,67862,0
2009-10-13,6.0702,6.0702,5.9407,6.0145,42034,0
2009-10-14,5.9961,6.0391,5.9591,6.021,74542,0
2009-10-15,6.0145,6.021,5.9101,5.9101,28748,0
2009-10-16,5.9042,5.9838,5.9042,5.9591,48507,0
2009-10-19,5.9714,6.021,5.9591,5.9779,55439,0
2009-10-20,5.9902,6.0145,5.9655,5.9902,46648,0
2009-10-21,5.9471,6.021,5.9471,6.021,45389,0
2009-10-22,6.0333,6.0637,6.0145,6.0145,40959,0
2009-10-23,6.0145,6.0145,5.9714,6.0084,23277,0
2009-10-26,5.9961,6.0145,5.9591,5.9591,56169,0
2009-10-27,5.9655,6.0024,5.9349,5.9349,60390,0
2009-10-28,5.9283,5.9902,5.8979,5.9283,105433,0
2009-10-29,5.9224,5.9349,5.8979,5.9349,15974,0
2009-10-30,5.953,5.9655,5.8551,5.8855,44728,0
2009-11-02,5.9224,5.9779,5.8979,5.9779,27581,0
2009-11-03,5.9591,5.9591,5.9042,5.9042,30856,0
2009-11-04,5.9349,5.9407,5.8979,5.9349,36382,0
2009-11-05,5.9407,5.9779,5.9101,5.9471,25778,0
2009-11-06,5.9655,5.9655,5.9101,5.953,49442,0
2009-11-09,5.9902,6.0024,5.9042,5.9902,82785,0
2009-11-10,5.9838,5.9838,5.9471,5.9655,24864,0
2009-11-11,5.9714,5.9838,5.9471,5.9591,30347,0
2009-11-12,5.9902,5.9902,5.9163,5.9224,15382,0
2009-11-13,5.953,5.9779,5.9101,5.9163,40580,0
2009-11-16,5.9042,5.953,5.9042,5.9349,37901,0
2009-11-17,5.9101,5.9591,5.9101,5.9224,33347,0
2009-11-18,5.8979,5.9283,5.8919,5.8979,23640,0
2009-11-19,5.8855,5.9714,5.8796,5.9714,20143,0
2009-11-20,5.9407,5.9655,5.9101,5.9655,34768,0
2009-11-23,6.0084,6.027,5.8734,5.9838,107078,0
2009-11-24,6.0084,6.0084,5.9283,5.9349,64534,0
2009-11-25,5.9407,5.9591,5.9283,5.9591,18654,0
2009-11-27,5.9591,5.9591,5.9042,5.9101,5103,0
2009-11-30,5.861,5.9349,5.861,5.9163,42308,0
2009-12-01,5.8979,5.9471,5.8979,5.9224,24845,0
2009-12-02,5.9163,5.9838,5.9163,5.9283,32359,0
2009-12-03,5.9224,5.9591,5.9163,5.9224,23992,0
2009-12-04,5.9407,6.0084,5.9283,5.9902,64124,0
2009-12-07,6.0024,6.0145,5.953,5.9591,17741,0
2009-12-08,5.9591,6.0024,5.9407,5.9655,29646,0
2009-12-09,5.9283,6.0084,5.9283,5.953,71290,0
2009-12-10,5.953,6.0145,5.953,6.0084,31628,0
2009-12-11,6.0024,6.0333,5.9714,6.0084,19214,0
2009-12-14,5.9961,6.0637,5.9961,6.0576,38535,0
2009-12-15,6.0391,6.0516,5.9349,5.9714,79483,0
2009-12-16,5.9714,6.0516,5.9714,5.9902,95409,0
2009-12-17,5.9779,6.0516,5.9779,6.0516,31210,0
2009-12-18,6.0391,6.1066,6.021,6.1066,88751,0
2009-12-21,6.0516,6.1805,6.0516,6.1496,52787,0
2009-12-22,6.1314,6.1558,6.0879,6.1558,60957,0
2009-12-23,6.1619,6.1866,6.113,6.1805,30682,0
2009-12-24,6.1496,6.2111,6.1496,6.2111,24735,0
2009-12-28,6.2357,6.2357,6.193,6.193,21038,0
2009-12-29,6.2233,6.2357,6.1805,6.2233,38564,0
2009-12-30,6.205,6.2111,6.1558,6.1558,51999,0
2009-12-31,6.1375,6.193,6.1314,6.1682,76021,0
2010-01-04,6.1496,6.2295,6.1496,6.2171,28387,0
2010-01-05,6.1805,6.2421,6.1805,6.2357,58511,0
2010-01-06,6.205,6.3463,6.193,6.3403,53857,0
2010-01-07,6.3156,6.4998,6.3156,6.4142,103371,0
2010-01-08,6.383,6.4142,6.3585,6.3585,30163,0
2010-01-11,6.3585,6.4076,6.3525,6.3893,53813,0
2010-01-12,6.3772,6.4507,6.3403,6.3403,113726,0
2010-01-13,6.328,6.4142,6.328,6.4076,45837,0
2010-01-14,6.3585,6.4142,6.3525,6.3954,66550,0
2010-01-15,6.3772,6.4695,6.3772,6.432,45697,0
2010-01-19,6.3954,6.4755,6.3954,6.432,43003,0
2010-01-20,6.4017,6.4631,6.3893,6.4385,57067,0
2010-01-21,6.4695,6.4695,6.4017,6.4385,34591,0
2010-01-22,6.4142,6.5309,6.4017,6.506,99455,0
2010-01-25,6.4755,6.5242,6.432,6.5185,50431,0
2010-01-26,6.5242,6.5242,6.4878,6.506,93578,0
2010-01-27,6.4814,6.512,6.4814,6.512,52340,0
2010-01-28,6.4814,6.506,6.4017,6.4264,48049,0
2010-01-29,6.4385,6.4507,6.328,6.42,27638,0
2010-02-01,6.4385,6.5185,6.2972,6.5185,85147,0
2010-02-02,6.4571,6.512,6.4385,6.4938,72603,0
2010-02-03,6.4814,6.5242,6.4814,6.5242,17801,0
2010-02-04,6.512,6.512,6.383,6.3893,72101,0
2010-02-05,6.3707,6.4507,6.2602,6.4446,112452,0
2010-02-08,6.4446,6.4446,6.3525,6.4017,36763,0
2010-02-09,6.3772,6.4878,6.3772,6.4446,62916,0
2010-02-10,6.4446,6.4571,6.3954,6.4385,31054,0
2010-02-11,6.4446,6.4998,6.4385,6.4878,39224,0
2010-02-12,6.42,6.4998,6.42,6.4938,72720,0
2010-02-16,6.4998,6.5366,6.4755,6.5185,73239,0
2010-02-17,6.512,6.5242,6.4446,6.4755,124516,0
2010-02-18,6.4814,6.5309,6.4814,6.5309,41494,0
2010-02-19,6.4878,6.5553,6.4814,6.5433,121290,0
2010-02-22,6.5553,6.6167,6.5366,6.5801,75538,0
2010-02-23,6.6106,6.6779,6.5433,6.6779,104529,0
2010-02-24,6.6905,6.7578,6.6536,6.727,73211,0
2010-02-25,6.7029,6.7394,6.6962,6.7394,119958,0
2010-02-26,6.7394,6.85,6.7087,6.8317,98130,0
2010-03-01,6.8621,6.8809,6.8069,6.8317,146379,0
2010-03-02,6.8317,6.8317,6.7519,6.7947,81261,0
2010-03-03,6.8132,6.8132,6.7519,6.7703,38968,0
2010-03-04,6.7578,6.801,6.727,6.727,146445,0
2010-03-05,6.7887,6.7947,6.7519,6.7578,72433,0
2010-03-08,6.7825,6.7887,6.7578,6.7641,76636,0
2010-03-09,6.727,6.7641,6.727,6.7641,184033,0
2010-03-10,6.727,6.7641,6.727,6.7641,156310,0
2010-03-11,6.7887,6.8193,6.7578,6.7887,121222,0
2010-03-12,6.7825,6.8688,6.7825,6.8317,214384,0
2010-03-15,6.8193,6.8317,6.8193,6.8317,54437,0
2010-03-16,6.8193,6.8254,6.8069,6.8193,128497,0
2010-03-17,6.8132,6.8193,6.7762,6.7762,66380,0
2010-03-18,6.801,6.8193,6.801,6.8193,69019,0
2010-03-19,6.8254,6.8317,6.8069,6.8317,134861,0
2010-03-22,6.8254,6.8562,6.8069,6.8254,67253,0
2010-03-23,6.8254,6.8254,6.8132,6.8193,83702,0
2010-03-24,6.8069,6.8378,6.7947,6.8378,186597,0
2010-03-25,6.8809,6.9424,6.8747,6.9361,111098,0
2010-03-26,6.9424,6.9975,6.8994,6.9361,188761,0
2010-03-29,6.9113,6.9669,6.9113,6.9301,153511,0
2010-03-30,6.9545,6.9975,6.9054,6.9424,159565,0
2010-03-31,6.9054,6.9728,6.8809,6.9361,138388,0
2010-04-01,6.9361,6.9791,6.9239,6.9361,147048,0
2010-04-05,6.9482,6.9851,6.9239,6.9239,100442,0
2010-04-06,6.9669,7.0162,6.9239,6.9361,186282,0
2010-04-07,6.9113,6.9728,6.9113,6.9545,140416,0
2010-04-08,6.9669,7.0039,6.9545,7.0039,68241,0
2010-04-09,7.0096,7.0898,7.0039,7.0591,104153,0
2010-04-12,7.0655,7.0898,7.0162,7.0655,148512,0
2010-04-13,7.0655,7.1515,7.0591,7.1145,172113,0
2010-04-14,7.1145,7.1515,7.1022,7.1204,206315,0
2010-04-15,7.096,7.1268,7.0898,7.1081,174216,0
2010-04-16,7.1081,7.1448,7.0776,7.1145,176758,0
2010-04-19,7.1081,7.1326,7.0591,7.1145,212180,0
2010-04-20,7.1081,7.1326,7.1022,7.1268,146690,0
2010-04-21,7.1268,7.1391,7.1081,7.1326,86685,0
2010-04-22,7.1391,7.1701,7.1268,7.1701,118552,0
2010-04-23,7.1859,7.242,7.1738,7.2105,154411,0
2010-04-26,7.274,7.3107,7.2188,7.2805,128744,0
2010-04-27,7.3044,7.3606,7.2626,7.3475,147044,0
2010-04-28,7.3475,7.4209,7.3475,7.3849,192136,0
2010-04-29,7.4031,7.4577,7.3727,7.4522,173865,0
2010-04-30,7.4828,7.4894,7.4149,7.4828,179627,0
2010-05-03,7.5567,7.5567,7.4577,7.5261,137387,0
2010-05-04,7.5439,7.5501,7.4031,7.4031,206086,0
2010-05-05,7.3727,7.4283,7.0591,7.1022,178257,0
2010-05-06,7.1882,7.3727,6.5733,6.8069,260219,0
2010-05-07,7.1448,7.2925,6.8069,7.0039,143944,0
2010-05-10,7.1022,7.3727,7.1022,7.3475,110158,0
2010-05-11,7.3606,7.4031,7.274,7.3606,63997,0
2010-05-12,7.4283,7.4342,7.1819,7.2371,46716,0
2010-05-13,7.2985,7.3849,7.2188,7.2985,55062,0
2010-05-14,7.3352,7.4283,7.2499,7.3537,80474,0
2010-05-17,7.4342,7.4342,7.0711,7.2442,61208,0
2010-05-18,7.3976,7.4342,7.1753,7.1882,49758,0
2010-05-19,7.2067,7.3159,7.0285,7.1634,57361,0
2010-05-20,7.2123,7.274,6.9177,7.0776,62699,0
2010-05-21,7.1515,7.274,6.6595,7.0285,87734,0
2010-05-24,7.0898,7.1571,6.9669,7.0836,113088,0
2010-05-25,6.9916,7.0468,6.8994,6.9301,86156,0
2010-05-26,7.053,7.096,6.9361,7.0285,121083,0
2010-05-27,7.0655,7.0655,6.9482,7.0343,65346,0
2010-05-28,7.0343,7.0655,6.9851,7.0162,58391,0
2010-06-01,6.9851,7.0776,6.9545,7.0343,93634,0
2010-06-02,7.0162,7.0343,6.8871,6.9669,32032,0
2010-06-03,7.0096,7.0655,6.9113,7.0285,28031,0
2010-06-04,6.9851,7.0285,6.8317,6.8688,29667,0
2010-06-07,6.9361,6.9975,6.85,6.8562,21506,0
2010-06-08,6.8069,6.8994,6.801,6.8562,21919,0
2010-06-09,6.9113,6.9424,6.8621,6.9177,15063,0
2010-06-10,6.9728,7.0406,6.8809,6.9113,26615,0
2010-06-11,6.9361,6.9916,6.8809,6.8809,30155,0
2010-06-14,6.8809,6.9361,6.8809,6.9177,29082,0
2010-06-15,6.9113,6.9669,6.9113,6.9177,13254,0
2010-06-16,6.8871,6.9239,6.8254,6.8621,18772,0
2010-06-17,6.8994,6.8994,6.8688,6.8928,5091,0
2010-06-18,6.8809,6.9669,6.8809,6.9239,24325,0
2010-06-21,6.9545,7.0162,6.9545,7.0096,22628,0
2010-06-22,6.9607,6.9791,6.8688,6.8688,54697,0
2010-06-23,6.8928,6.9177,6.8747,6.9113,15987,0
2010-06-24,6.8688,6.9054,6.7947,6.8562,14229,0
2010-06-25,6.8928,6.8928,6.8132,6.8809,18484,0
2010-06-28,6.8562,6.8928,6.8132,6.8809,10294,0
2010-06-29,6.7887,6.8747,6.7825,6.7825,23863,0
2010-06-30,6.8288,6.8539,6.7973,6.8226,12238,0
2010-07-01,6.8193,6.8193,6.7335,6.7762,25987,0
2010-07-02,6.7703,6.844,6.7703,6.801,14056,0
2010-07-06,6.8193,6.8688,6.7578,6.7641,38868,0
2010-07-07,6.7641,6.7641,6.6595,6.6717,36648,0
2010-07-08,6.6838,6.7519,6.6838,6.7149,26796,0
2010-07-09,6.6962,6.7703,6.6905,6.7703,16053,0
2010-07-12,6.7211,6.7825,6.7211,6.7578,16061,0
2010-07-13,6.7519,6.8193,6.7149,6.7825,44304,0
2010-07-14,6.8132,6.8132,6.7335,6.7578,14841,0
2010-07-15,6.727,6.7519,6.6659,6.7149,27697,0
2010-07-16,6.6905,6.7578,6.6717,6.7578,26101,0
2010-07-19,6.7887,6.7887,6.7149,6.7578,13184,0
2010-07-20,6.7459,6.7578,6.727,6.7578,15463,0
2010-07-21,6.7211,6.7947,6.7149,6.7519,42074,0
2010-07-22,6.8317,6.8317,6.7578,6.8193,26620,0
2010-07-23,6.8132,6.8317,6.7703,6.8254,19254,0
2010-07-26,6.7947,6.85,6.7825,6.85,16140,0
2010-07-27,6.8193,6.8747,6.7887,6.8562,15071,0
2010-07-28,6.8317,6.844,6.7947,6.8193,16253,0
2010-07-29,6.8193,6.8809,6.8193,6.8747,16625,0
2010-07-30,6.8688,6.9113,6.8562,6.9113,15585,0
2010-08-02,6.9113,6.9607,6.844,6.8688,48683,0
2010-08-03,6.8254,6.8562,6.801,6.801,128108,0
2010-08-04,6.801,6.8621,6.801,6.85,21452,0
2010-08-05,6.801,6.8747,6.801,6.8317,30872,0
2010-08-06,6.8254,6.8688,6.8254,6.8688,5847,0
2010-08-09,6.8688,6.8871,6.8562,6.8871,11118,0
2010-08-10,6.8193,6.9113,6.8193,6.9113,35522,0
2010-08-11,6.8809,6.9113,6.8132,6.844,47107,0
2010-08-12,6.7825,6.8317,6.7825,6.8069,41889,0
2010-08-13,6.8069,6.8254,6.8069,6.8193,13675,0
2010-08-16,6.801,6.8193,6.801,6.8132,18705,0
2010-08-17,6.8132,6.8871,6.8132,6.8809,98043,0
2010-08-18,6.8378,6.8928,6.7947,6.8928,34507,0
2010-08-19,6.85,6.8809,6.844,6.844,11427,0
2010-08-20,6.8317,6.8621,6.7947,6.844,30462,0
2010-08-23,6.8809,6.8928,6.8562,6.8871,17492,0
2010-08-24,6.8378,6.8928,6.8254,6.8871,22832,0
2010-08-25,6.8871,6.8871,6.8193,6.8317,33989,0
2010-08-26,6.8378,6.85,6.8193,6.8317,25471,0
2010-08-27,6.8193,6.8254,6.801,6.8193,14279,0
2010-08-30,6.7947,6.8193,6.7519,6.8132,17648,0
2010-08-31,6.8464,6.8464,6.7963,6.8399,32146,0
2010-09-01,6.844,6.8928,6.8378,6.8809,24619,0
2010-09-02,6.85,6.8809,6.8378,6.8621,15758,0
2010-09-03,6.8621,6.8928,6.85,6.8871,15812,0
2010-09-07,6.8688,6.8809,6.8317,6.8562,15476,0
2010-09-08,6.844,6.9054,6.8193,6.8378,37169,0
2010-09-09,6.8254,6.8994,6.8254,6.8871,7562,0
2010-09-10,6.8747,6.8928,6.844,6.8747,28126,0
2010-09-13,6.8809,6.9424,6.8809,6.8928,83252,0
2010-09-14,6.8871,6.9545,6.8871,6.9054,81899,0
2010-09-15,6.8688,6.8928,6.8317,6.85,74719,0
2010-09-16,6.8254,6.8621,6.8132,6.8193,48829,0
2010-09-17,6.8193,6.8254,6.801,6.8193,36210,0
2010-09-20,6.8069,6.8378,6.801,6.8132,63617,0
2010-09-21,6.8069,6.8317,6.7887,6.7947,129322,0
2010-09-22,6.7887,6.8069,6.7762,6.7825,62497,0
2010-09-23,6.7947,6.8069,6.7703,6.7703,99901,0
2010-09-24,6.801,6.8193,6.7947,6.8193,93467,0
2010-09-27,6.8254,6.844,6.7887,6.844,40898,0
2010-09-28,6.8317,6.85,6.8069,6.85,95972,0
2010-09-29,6.8132,6.85,6.7947,6.7947,41185,0
2010-09-30,6.8036,6.8466,6.797,6.8466,78174,0
2010-10-01,6.8193,6.8928,6.8193,6.8871,101271,0
2010-10-04,6.8621,6.8928,6.8378,6.8928,159846,0
2010-10-05,6.8994,6.8994,6.8562,6.8621,58906,0
2010-10-06,6.8928,6.9301,6.8562,6.9301,77552,0
2010-10-07,6.9054,6.9054,6.8621,6.8809,32707,0
2010-10-08,6.8994,6.9177,6.8621,6.8994,52119,0
2010-10-11,6.9054,6.9239,6.8809,6.9177,137221,0
2010-10-12,6.9177,6.9669,6.8809,6.9607,116497,0
2010-10-13,6.9361,6.9916,6.9113,6.9177,157088,0
2010-10-14,6.9113,6.9851,6.9113,6.9669,58356,0
2010-10-15,6.9482,6.9791,6.9177,6.9301,44816,0
2010-10-18,6.9239,6.9669,6.9177,6.9239,71774,0
2010-10-19,6.8928,6.9301,6.8928,6.9301,35209,0
2010-10-20,6.9301,6.9607,6.8747,6.9239,92215,0
2010-10-21,6.8809,6.9545,6.8809,6.9482,73762,0
2010-10-22,6.9301,6.9607,6.9054,6.9607,29705,0
2010-10-25,6.9916,7.0039,6.9239,7.0039,114738,0
2010-10-26,6.9728,6.9975,6.9545,6.9975,51220,0
2010-10-27,6.9728,6.9975,6.9669,6.9975,55525,0
2010-10-28,6.9851,6.9975,6.9791,6.9975,56854,0
2010-10-29,7.0059,7.0059,6.987,6.987,47946,0
2010-11-01,6.9916,7.0039,6.9851,6.9916,30186,0
2010-11-02,6.9916,6.9975,6.9791,6.9916,47649,0
2010-11-03,6.9975,7.0162,6.9851,6.9916,49253,0
2010-11-04,7.0039,7.053,7.0039,7.0285,28667,0
2010-11-05,7.0218,7.0343,7.0039,7.0039,60625,0
2010-11-08,7.0162,7.0406,7.0096,7.0285,48261,0
2010-11-09,7.0218,7.053,7.0039,7.0406,88922,0
2010-11-10,7.0343,7.0468,6.9975,7.0162,48302,0
2010-11-11,7.0096,7.0406,7.0039,7.0162,102896,0
2010-11-12,7.0096,7.0218,6.9851,6.9851,51670,0
2010-11-15,6.9916,7.0039,6.9113,6.9113,69321,0
2010-11-16,6.9113,6.9113,6.7825,6.8621,69282,0
2010-11-17,6.8193,6.9975,6.8193,6.9728,71056,0
2010-11-18,6.9728,7.0096,6.8871,6.9424,67063,0
2010-11-19,6.9607,6.9975,6.9482,6.9669,76619,0
2010-11-22,6.9607,6.9975,6.9482,6.9669,26767,0
2010-11-23,6.9054,6.9851,6.9054,6.9728,46164,0
2010-11-24,6.9545,7.0096,6.9545,6.9975,48475,0
2010-11-26,7.0162,7.0218,6.9916,6.9975,9946,0
2010-11-29,7.0039,7.0468,6.9607,7.0468,68545,0
2010-11-30,7.0268,7.0643,7.002,7.0643,14151,0
2010-12-01,7.0655,7.1204,7.0655,7.1145,36847,0
2010-12-02,7.1448,7.1515,7.0898,7.1268,32276,0
2010-12-03,7.1022,7.2123,7.1022,7.2123,53730,0
2010-12-06,7.1882,7.1882,7.1145,7.1753,62532,0
2010-12-07,7.1753,7.1882,7.1145,7.1753,50379,0
2010-12-08,7.1515,7.1938,7.1145,7.1701,50736,0
2010-12-09,7.1701,7.1882,7.0655,7.0836,43922,0
2010-12-10,7.0776,7.1448,7.0655,7.1268,45417,0
2010-12-13,7.096,7.1571,7.0162,7.1081,36185,0
2010-12-14,7.0711,7.1081,7.0039,7.0591,34594,0
2010-12-15,7.0655,7.0655,7.0096,7.0591,59721,0
2010-12-16,7.0131,7.0623,7.0131,7.0623,65484,0
2010-12-17,7.0591,7.1326,7.053,7.1268,44122,0
2010-12-20,7.0162,7.1326,7.0039,7.0655,72896,0
2010-12-21,7.053,7.1268,7.0468,7.1145,58187,0
2010-12-22,7.1515,7.1634,7.0655,7.0836,56848,0
2010-12-23,7.1022,7.1753,7.1022,7.1571,19594,0
2010-12-27,7.1819,7.2067,7.1571,7.2002,30321,0
2010-12-28,7.1882,7.2067,7.1515,7.1938,44716,0
2010-12-29,7.2168,7.2168,7.16,7.1789,62174,0
2010-12-30,7.1977,7.1977,7.1544,7.16,28140,0
2010-12-31,7.1789,7.2175,7.1595,7.2046,37118,0
2011-01-03,7.2442,7.2442,7.1882,7.225,22326,0
2011-01-04,7.2499,7.2562,7.1819,7.1882,52783,0
2011-01-05,7.2123,7.2123,7.1515,7.1938,72356,0
2011-01-06,7.2123,7.2442,7.1634,7.2123,68853,0
2011-01-07,7.1753,7.232,7.1634,7.2002,42013,0
2011-01-10,7.1819,7.2442,7.1701,7.1882,40860,0
2011-01-11,7.2123,7.2188,7.1701,7.2188,25196,0
2011-01-12,7.225,7.225,7.1882,7.1882,33473,0
2011-01-13,7.2002,7.2499,7.1753,7.2067,51172,0
2011-01-14,7.1882,7.2067,7.1753,7.1819,55674,0
2011-01-18,7.1819,7.2123,7.1634,7.1938,75994,0
2011-01-19,7.1515,7.2123,7.1391,7.2123,33196,0
2011-01-20,7.2123,7.2123,7.1515,7.2002,44712,0
2011-01-21,7.2123,7.2371,7.2002,7.2188,29903,0
2011-01-24,7.2067,7.2442,7.1819,7.232,102931,0
2011-01-25,7.2442,7.2626,7.2067,7.2188,103843,0
2011-01-26,7.2188,7.2626,7.2188,7.2442,135215,0
2011-01-27,7.2562,7.2805,7.232,7.274,34970,0
2011-01-28,7.2682,7.3412,7.2682,7.3228,90894,0
2011-01-31,7.3078,7.3727,7.263,7.3727,127076,0
2011-02-01,7.3289,7.3976,7.2925,7.3849,127187,0
2011-02-02,7.4031,7.4031,7.3475,7.3976,58139,0
2011-02-03,7.3606,7.4283,7.3537,7.3915,71385,0
2011-02-04,7.4092,7.4092,7.3352,7.3668,81743,0
2011-02-07,7.4031,7.4283,7.3789,7.3849,67347,0
2011-02-08,7.3849,7.4209,7.3849,7.4031,47799,0
2011-02-09,7.4031,7.4149,7.3915,7.3915,47004,0
2011-02-10,7.3898,7.4326,7.3713,7.4193,42440,0
2011-02-11,7.4149,7.4283,7.3915,7.4283,38035,0
2011-02-14,7.4283,7.4577,7.3915,7.4209,86944,0
2011-02-15,7.4577,7.4828,7.3976,7.4342,47813,0
2011-02-16,7.3976,7.6314,7.3976,7.4954,154219,0
2011-02-18,7.5145,7.5567,7.4954,7.5501,54862,0
2011-02-22,7.575,7.5803,7.4397,7.5567,57822,0
2011-02-23,7.575,7.575,7.4894,7.5439,85948,0
2011-02-24,7.5369,7.6122,7.4894,7.5439,129381,0
2011-02-25,7.5871,7.6307,7.5558,7.6044,156490,0
2011-02-28,7.5734,7.742,7.5734,7.7282,121761,0
2011-03-01,7.7102,7.8342,7.7102,7.7838,409476,0
2011-03-02,7.6852,7.8342,7.6493,7.7884,210980,0
2011-03-03,7.8081,7.8081,7.6594,7.779,117721,0
2011-03-04,7.7725,7.7838,7.6433,7.7838,79228,0
2011-03-07,7.8081,7.8276,7.6122,7.7478,137182,0
2011-03-08,7.7884,7.7884,7.6793,7.7478,81542,0
2011-03-09,7.7347,7.7884,7.7102,7.7725,70965,0
2011-03-10,7.779,7.8023,7.7102,7.8023,45473,0
2011-03-11,7.7273,7.8342,7.7046,7.7884,50632,0
2011-03-14,7.7273,7.8393,7.7273,7.8023,44919,0
2011-03-15,7.7605,7.7605,7.6594,7.7541,59946,0
2011-03-16,7.7168,7.8899,7.7168,7.7168,64071,0
2011-03-17,7.6981,7.7898,7.6981,7.7613,53211,0
2011-03-18,7.779,7.8147,7.779,7.8023,25922,0
2011-03-21,7.8766,7.8766,7.7347,7.7347,52847,0
2011-03-22,7.7102,7.7347,7.5988,7.6373,73836,0
2011-03-23,7.6722,7.7347,7.6722,7.7168,57676,0
2011-03-24,7.7541,7.7725,7.6973,7.6973,26059,0
2011-03-25,7.6998,7.75,7.6387,7.6937,40407,0
2011-03-28,7.7102,7.7168,7.6307,7.6722,50943,0
2011-03-29,7.6793,7.6913,7.6433,7.6493,37091,0
2011-03-30,7.6913,7.7412,7.6044,7.7412,69573,0
2011-03-31,7.6684,7.7087,7.638,7.6758,78537,0
2011-04-01,7.7233,7.7306,7.6267,7.6814,56434,0
2011-04-04,7.7102,7.7168,7.5677,7.5677,37123,0
2011-04-05,7.6253,7.6314,7.543,7.5803,80053,0
2011-04-06,7.5677,7.5988,7.5255,7.5988,132591,0
2011-04-07,7.5955,7.7435,7.5695,7.6739,55407,0
2011-04-08,7.6622,7.6814,7.6267,7.6622,27404,0
2011-04-11,7.6668,7.7168,7.6668,7.6793,65113,0
2011-04-12,7.6808,7.7055,7.6443,7.673,19652,0
2011-04-13,7.7102,7.7273,7.6668,7.6793,24755,0
2011-04-14,7.6546,7.7273,7.6373,7.7273,40732,0
2011-04-15,7.7183,7.7752,7.7065,7.7627,48451,0
2011-04-18,7.75,7.7693,7.6196,7.6739,71875,0
2011-04-19,7.6622,7.7574,7.6622,7.7574,37216,0
2011-04-20,7.7914,7.83,7.7627,7.7752,30812,0
2011-04-21,7.7808,7.83,7.7808,7.8122,36087,0
2011-04-25,7.8416,7.9284,7.8046,7.83,48091,0
2011-04-26,7.83,7.8473,7.7808,7.7914,30858,0
2011-04-27,7.8244,7.8375,7.737,7.8046,42354,0
2011-04-28,7.8244,7.8244,7.7574,7.7857,29035,0
2011-04-29,7.8147,7.822,7.7634,7.7875,42323,0
2011-05-02,7.7808,7.7979,7.7752,7.7752,23208,0
2011-05-03,7.7677,7.7969,7.742,7.7847,36178,0
2011-05-04,7.7808,7.8987,7.7565,7.7808,28788,0
2011-05-05,7.7557,7.8099,7.7215,7.7282,29791,0
2011-05-06,7.7299,7.7685,7.7224,7.7493,39448,0
2011-05-09,7.7627,7.83,7.7435,7.83,32627,0
2011-05-10,7.83,7.8604,7.7979,7.8473,32459,0
2011-05-11,7.8173,7.8731,7.7969,7.8731,33041,0
2011-05-12,7.8683,7.88,7.83,7.8683,47208,0
2011-05-13,7.88,7.9046,7.8173,7.8856,55017,0
2011-05-16,7.8683,7.8932,7.7685,7.7808,59511,0
2011-05-17,7.8173,7.8369,7.7742,7.83,53574,0
2011-05-18,7.8683,7.8683,7.8046,7.8683,38228,0
2011-05-19,7.88,7.8856,7.8244,7.8369,46716,0
2011-05-20,7.8856,7.8856,7.8099,7.8407,40436,0
2011-05-23,7.8416,7.854,7.8173,7.8473,51596,0
2011-05-24,7.8416,7.8856,7.83,7.854,131190,0
2011-05-25,7.8683,7.8739,7.8046,7.8416,53674,0
2011-05-26,7.854,7.8856,7.8244,7.8739,49580,0
2011-05-27,7.8924,7.9092,7.83,7.9092,52955,0
2011-05-31,7.9114,7.9114,7.8691,7.9063,39735,0
2011-06-01,7.8683,7.936,7.8683,7.915,39988,0
2011-06-02,7.922,7.9419,7.88,7.922,29978,0
2011-06-03,7.8731,7.9092,7.8604,7.8675,20118,0
2011-06-06,7.8856,7.8932,7.8369,7.8739,20093,0
2011-06-07,7.8987,7.8987,7.8407,7.8731,24184,0
2011-06-08,7.88,7.88,7.7969,7.7969,30120,0
2011-06-09,7.8407,7.8604,7.7215,7.7798,55315,0
2011-06-10,7.8099,7.8924,7.7898,7.8924,49749,0
2011-06-13,7.88,7.88,7.7798,7.8237,34093,0
2011-06-14,7.88,7.9046,7.83,7.8731,48745,0
2011-06-15,7.88,7.9092,7.7677,7.8173,35791,0
2011-06-16,7.8393,7.8907,7.8211,7.8579,25704,0
2011-06-17,7.9284,7.9484,7.8604,7.936,39912,0
2011-06-20,7.9484,7.9484,7.8473,7.8604,61089,0
2011-06-21,7.8675,7.9484,7.7354,7.7969,75393,0
2011-06-22,7.8099,7.936,7.7354,7.7847,61825,0
2011-06-23,7.742,7.83,7.6366,7.7557,76098,0
2011-06-24,7.7847,7.8099,7.6793,7.7613,47077,0
2011-06-27,7.7354,7.7354,7.5541,7.6594,107665,0
2011-06-28,7.7046,7.7174,7.6594,7.6913,37398,0
2011-06-29,7.7174,7.7677,7.7102,7.7613,51996,0
2011-06-30,7.7935,7.8292,7.7509,7.7509,61823,0
2011-07-01,7.7847,7.804,7.7484,7.7906,35994,0
2011-07-05,7.83,7.83,7.7798,7.804,19256,0
2011-07-06,7.8276,7.8342,7.7774,7.8073,30844,0
2011-07-07,7.8612,7.8612,7.8112,7.83,30958,0
2011-07-08,7.804,7.8237,7.7847,7.7969,42157,0
2011-07-11,7.8112,7.8237,7.7798,7.8173,26958,0
2011-07-12,7.8073,7.8073,7.7708,7.7875,35041,0
2011-07-13,7.8112,7.8112,7.742,7.7484,33759,0
2011-07-14,7.7847,7.7847,7.742,7.7613,28303,0
2011-07-15,7.7798,7.7798,7.6852,7.7282,38633,0
2011-07-18,7.7215,7.7282,7.6913,7.7215,24778,0
2011-07-19,7.7378,7.7581,7.6622,7.6814,70456,0
2011-07-20,7.7215,7.7282,7.6852,7.7046,35462,0
2011-07-21,7.742,7.8112,7.7282,7.7282,21570,0
2011-07-22,7.7677,7.8473,7.6793,7.7282,50262,0
2011-07-25,7.7215,7.7215,7.6541,7.6661,38468,0
2011-07-26,7.6981,7.6981,7.5836,7.5836,35967,0
2011-07-27,7.5906,7.6029,7.3772,7.4273,80276,0
2011-07-28,7.4694,7.4694,7.3297,7.4318,87721,0
2011-07-29,7.3976,7.4099,7.3452,7.3849,35754,0
2011-08-01,7.4342,7.5278,7.4342,7.4837,47886,0
2011-08-02,7.425,7.5219,7.425,7.4894,53042,0
2011-08-03,7.4712,7.5227,7.3968,7.4776,40423,0
2011-08-04,7.4099,7.5116,7.2522,7.3404,85268,0
2011-08-05,7.3529,7.3923,7.0058,7.2262,87496,0
2011-08-08,7.0376,7.0819,6.5921,6.6984,136075,0
2011-08-09,6.652,6.9235,6.6328,6.9235,89245,0
2011-08-10,6.9235,6.9299,6.696,6.8226,59999,0
2011-08-11,6.7843,6.993,6.7467,6.9484,57917,0
2011-08-12,6.9299,7.1004,6.9299,7.1004,109405,0
2011-08-15,7.1444,7.1634,7.1004,7.1634,47753,0
2011-08-16,7.126,7.1571,7.1066,7.1066,70357,0
2011-08-17,7.1388,7.1826,7.119,7.1571,63972,0
2011-08-18,7.0244,7.0498,6.9428,6.9613,54081,0
2011-08-19,6.8667,6.9613,6.8351,6.8918,51471,0
2011-08-22,6.9484,7.1634,6.7149,6.873,68139,0
2011-08-23,6.9428,6.9804,6.8918,6.9676,34987,0
2011-08-24,6.9866,6.9866,6.8351,6.9361,40692,0
2011-08-25,6.9428,6.9484,6.8036,6.8792,24146,0
2011-08-26,6.8792,6.9613,6.8543,6.9484,62045,0
2011-08-29,6.9613,7.8579,6.9172,7.0438,120133,0
2011-08-30,6.9741,7.0244,6.955,6.955,147092,0
2011-08-31,7.0238,7.0626,6.9918,7.0178,74122,0
2011-09-01,7.0563,7.0689,7.0313,7.0689,238170,0
2011-09-02,7.0367,7.0626,6.998,7.0309,34973,0
2011-09-06,6.9615,6.987,6.9298,6.9485,27911,0
2011-09-07,6.9806,7.032,6.9678,7.032,20451,0
2011-09-08,7.0125,7.0247,6.9743,6.9743,26657,0
2011-09-09,6.9361,6.9743,6.9298,6.9298,21363,0
2011-09-12,6.9109,6.9235,6.8661,6.8661,27024,0
2011-09-13,6.9043,6.9043,6.8661,6.9043,20782,0
2011-09-14,6.9043,6.9298,6.8661,6.8727,13553,0
2011-09-15,6.9043,6.9171,6.8661,6.9171,32500,0
2011-09-16,6.8855,6.9235,6.8789,6.9171,14847,0
2011-09-19,6.8855,6.9109,6.8661,6.8789,36087,0
2011-09-20,6.9109,6.9361,6.8599,6.8789,30047,0
2011-09-21,6.8599,6.8982,6.8599,6.8661,24666,0
2011-09-22,6.7961,6.809,6.7519,6.7835,35065,0
2011-09-23,6.809,6.8537,6.7332,6.8537,38580,0
2011-09-26,6.8409,6.8537,6.7645,6.8281,55047,0
2011-09-27,6.8472,6.9043,6.8409,6.8855,42216,0
2011-09-28,6.9171,6.9171,6.8409,6.8537,26103,0
2011-09-29,6.9235,6.9235,6.8029,6.8029,37123,0
2011-09-30,6.8072,6.8204,6.7481,6.7874,33594,0
2011-10-03,6.7519,6.7773,6.701,6.701,36868,0
2011-10-04,6.6867,6.6867,6.4313,6.5464,38039,0
2011-10-05,6.5945,6.6394,6.4532,6.5879,34660,0
2011-10-06,6.6265,6.6838,6.5621,6.6838,12338,0
2011-10-07,6.6681,6.681,6.5717,6.5784,32993,0
2011-10-10,6.663,6.7645,6.6249,6.7645,13924,0
2011-10-11,6.7319,6.8399,6.7319,6.77,85136,0
2011-10-12,6.8399,6.9166,6.8272,6.8464,34079,0
2011-10-13,6.802,6.8913,6.7191,6.8464,20520,0
2011-10-14,6.8655,6.9359,6.8145,6.8595,39633,0
2011-10-17,6.885,6.9166,6.808,6.9166,50569,0
2011-10-18,6.8782,6.9231,6.8336,6.9231,28335,0
2011-10-19,6.8913,6.9231,6.8336,6.8721,31670,0
2011-10-20,6.8464,6.8913,6.8399,6.8655,19124,0
2011-10-21,6.9295,6.9613,6.8978,6.9483,24796,0
2011-10-24,6.9359,6.9933,6.9359,6.9742,56629,0
2011-10-25,6.9722,6.9722,6.8949,6.9529,31587,0
2011-10-26,6.987,6.9933,6.9231,6.9933,36272,0
2011-10-27,7.1083,7.1911,7.0061,7.1911,73587,0
2011-10-28,7.1918,7.307,7.0951,7.1851,39844,0
2011-10-31,7.1648,7.1648,7.0994,7.1588,25616,0
2011-11-01,7.0244,7.1405,7.0244,7.1405,40425,0
2011-11-02,7.2038,7.2038,7.1211,7.1339,33102,0
2011-11-03,7.1536,7.1789,7.0367,7.1595,45833,0
2011-11-04,7.1333,7.153,7.0877,7.0877,41592,0
2011-11-07,7.1276,7.1466,7.0827,7.1406,22189,0
2011-11-08,7.1209,7.1655,7.0886,7.1655,43562,0
2011-11-09,7.1406,7.1406,7.0309,7.0309,20766,0
2011-11-10,7.0564,7.1789,7.0309,7.1536,36626,0
2011-11-11,7.1465,7.1723,7.1274,7.1405,25642,0
2011-11-14,7.1079,7.1465,7.1079,7.1337,22254,0
2011-11-15,7.0758,7.1079,7.063,7.1079,31753,0
2011-11-16,7.1723,7.1723,7.0951,7.1079,21995,0
2011-11-17,7.1079,7.1079,7.0502,7.0694,32213,0
2011-11-18,7.0502,7.0823,7.0184,7.0823,44111,0
2011-11-21,7.0313,7.0502,6.9988,6.9988,27543,0
2011-11-22,7.0244,7.1017,6.9605,7.0951,126914,0
2011-11-23,7.0371,7.1017,7.0244,7.0566,31826,0
2011-11-25,7.0498,7.1789,7.0309,7.0367,29523,0
2011-11-28,7.1017,7.1723,7.063,7.1209,57985,0
2011-11-29,7.1405,7.1405,7.0502,7.0951,20505,0
2011-11-30,7.1465,7.2474,7.1465,7.2196,45721,0
2011-12-01,7.1723,7.313,7.1465,7.2493,84275,0
2011-12-02,7.2313,7.3468,7.2313,7.2945,27962,0
2011-12-05,7.2937,7.4157,7.2562,7.4157,67790,0
2011-12-06,7.4908,7.4908,7.3143,7.3545,12690,0
2011-12-07,7.2885,7.3735,7.2885,7.3735,50133,0
2011-12-08,7.3676,7.3735,7.2831,7.3735,47007,0
2011-12-09,7.3468,7.3727,7.3137,7.3404,31905,0
2011-12-12,7.2822,7.3859,7.2822,7.3537,45924,0
2011-12-13,7.3468,7.3727,7.321,7.3598,40734,0
2011-12-14,7.3137,7.3404,7.2175,7.2175,39044,0
2011-12-15,7.2572,7.2885,7.1985,7.2113,45828,0
2011-12-16,7.1789,7.2113,7.1406,7.1406,21748,0
2011-12-19,7.1077,7.1789,6.998,7.0437,57666,0
2011-12-20,7.0437,7.1015,7.0367,7.0884,47208,0
2011-12-21,7.0884,7.1146,7.005,7.0755,69127,0
2011-12-22,7.0755,7.1536,7.0626,7.1406,114006,0
2011-12-23,7.1204,7.1789,7.1204,7.1595,59332,0
2011-12-27,7.1536,7.1985,7.1275,7.1723,55504,0
2011-12-28,7.1723,7.1789,7.1595,7.1595,95647,0
2011-12-29,7.1406,7.2113,7.1209,7.2046,59759,0
2011-12-30,7.1662,7.1985,7.1338,7.1723,85636,0
2012-01-03,7.1723,7.1985,7.1662,7.1723,39827,0
2012-01-04,7.1536,7.2242,7.1536,7.2046,73659,0
2012-01-05,7.1789,7.5787,7.1595,7.4694,326676,0
2012-01-06,7.425,7.5108,7.425,7.5108,38399,0
2012-01-09,7.4624,7.6314,7.4561,7.5389,141060,0
2012-01-10,7.5414,7.5414,7.4712,7.504,61390,0
2012-01-11,7.4457,7.6945,7.4389,7.4923,103305,0
2012-01-12,7.4851,7.6297,7.4657,7.4995,72729,0
2012-01-13,7.4643,7.5108,7.4444,7.5108,10394,0
2012-01-17,7.4995,7.5123,7.4193,7.4585,34713,0
2012-01-18,7.4908,7.5236,7.4444,7.5236,18735,0
2012-01-19,7.5168,7.6342,7.504,7.614,70599,0
2012-01-20,7.6204,7.6204,7.5621,7.5946,26973,0
2012-01-23,7.6012,7.6469,7.5946,7.6342,42337,0
2012-01-24,7.6272,7.6587,7.6012,7.6469,33195,0
2012-01-25,7.614,7.7299,7.614,7.7299,42075,0
2012-01-26,7.7111,7.7224,7.6587,7.7111,17442,0
2012-01-27,7.6603,7.747,7.6603,7.747,53730,0
2012-01-30,7.5354,7.7823,7.5354,7.7362,137787,0
2012-01-31,7.7046,7.737,7.4139,7.5988,114971,0
2012-02-01,7.6272,7.8147,7.6204,7.6913,123060,0
2012-02-02,7.6913,7.7224,7.6066,7.6066,57930,0
2012-02-03,7.6668,7.7073,7.6603,7.7073,55049,0
2012-02-06,7.6272,7.7111,7.6272,7.6587,31400,0
2012-02-07,7.6227,7.7258,7.6227,7.6668,30800,0
2012-02-08,7.6553,7.7146,7.6493,7.6553,32585,0
2012-02-09,7.6425,7.6945,7.6425,7.6553,36104,0
2012-02-10,7.5827,7.6739,7.5702,7.6297,77040,0
2012-02-13,7.6493,7.6668,7.6366,7.6553,42143,0
2012-02-14,7.6366,7.6945,7.6366,7.6945,43797,0
2012-02-15,7.7008,7.747,7.6945,7.747,31851,0
2012-02-16,7.7541,7.7847,7.6867,7.7847,23852,0
2012-02-17,7.7605,7.8046,7.747,7.7734,42068,0
2012-02-21,7.767,7.8573,7.7541,7.7906,23187,0
2012-02-22,7.767,7.8644,7.767,7.7969,49820,0
2012-02-23,7.8375,7.9029,7.8177,7.8251,53630,0
2012-02-24,7.8251,7.8907,7.7541,7.7734,63482,0
2012-02-27,7.7605,7.8046,7.7605,7.7734,41185,0
2012-02-28,7.7798,7.7969,7.7331,7.7394,230820,0
2012-02-29,7.7478,7.7857,7.6867,7.7008,159178,0
2012-03-01,7.7008,7.7605,7.7008,7.7258,50333,0
2012-03-02,7.7174,7.7708,7.7174,7.7642,147590,0
2012-03-05,7.7605,7.7847,7.7394,7.7847,54353,0
2012-03-06,7.7233,7.7642,7.646,7.6525,82447,0
2012-03-07,7.6827,7.75,7.6827,7.7427,26548,0
2012-03-08,7.7782,7.8099,7.7581,7.7838,27474,0
2012-03-09,7.7815,7.8285,7.77,7.776,24234,0
2012-03-12,7.7427,7.8073,7.7168,7.7168,35509,0
2012-03-13,7.7168,7.7875,7.7168,7.7565,192191,0
2012-03-14,7.7815,7.7815,7.7094,7.7354,50124,0
2012-03-15,7.77,7.7815,7.7094,7.7282,95242,0
2012-03-16,7.7427,7.7565,7.6451,7.657,68163,0
2012-03-19,7.657,7.7565,7.657,7.7427,64029,0
2012-03-20,7.6894,7.7815,7.6894,7.7565,56271,0
2012-03-21,7.7565,7.77,7.6827,7.7168,62978,0
2012-03-22,7.7215,7.75,7.7039,7.7282,49729,0
2012-03-23,7.7168,7.7815,7.6966,7.7815,122976,0
2012-03-26,7.776,7.8466,7.776,7.8352,80327,0
2012-03-27,7.8073,7.8739,7.776,7.8604,47473,0
2012-03-28,7.8147,7.9063,7.8007,7.8352,58003,0
2012-03-29,7.8604,7.8872,7.7875,7.8399,56474,0
2012-03-30,7.8399,7.8872,7.8007,7.8073,53273,0
2012-04-02,7.8007,7.9386,7.8007,7.9386,64375,0
2012-04-03,7.9493,7.9493,7.8099,7.8375,36302,0
2012-04-04,7.8399,7.9013,7.776,7.854,50297,0
2012-04-05,7.8604,7.9122,7.8285,7.8399,41745,0
2012-04-09,7.8604,7.8872,7.8531,7.8739,31680,0
2012-04-10,7.9029,7.9284,7.7517,7.7642,82303,0
2012-04-11,7.8425,7.8757,7.7642,7.8099,70153,0
2012-04-12,7.7951,7.8425,7.7782,7.7838,77248,0
2012-04-13,7.7782,7.8099,7.7642,7.7782,83059,0
2012-04-16,7.8031,7.8425,7.7782,7.7951,66892,0
2012-04-17,7.8352,7.9402,7.8352,7.9191,72260,0
2012-04-18,7.9029,7.9816,7.8099,7.8482,96601,0
2012-04-19,7.8425,7.8707,7.7951,7.8482,103559,0
2012-04-20,7.8707,7.9134,7.83,7.8824,58728,0
2012-04-23,7.8707,8.0218,7.8556,7.996,199866,0
2012-04-24,8.0085,8.099,8.0021,8.0796,105451,0
2012-04-25,8.0727,8.1332,8.0611,8.127,59549,0
2012-04-26,8.127,8.1913,8.127,8.1649,54417,0
2012-04-27,8.1478,8.2125,8.1478,8.185,41601,0
2012-04-30,8.127,8.2324,8.127,8.127,48061,0
2012-05-01,8.1803,8.2324,8.1528,8.2125,45610,0
2012-05-02,8.1586,8.1991,8.1538,8.1586,33484,0
2012-05-03,8.1586,8.2324,8.1214,8.1214,49696,0
2012-05-04,8.0927,8.1803,8.0601,8.0927,39445,0
2012-05-07,8.0727,8.1859,8.0611,8.0669,49933,0
2012-05-08,8.0392,8.1722,8.0392,8.1262,47106,0
2012-05-09,8.0601,8.1262,8.0601,8.0927,27850,0
2012-05-10,8.1586,8.185,8.107,8.1586,47522,0
2012-05-11,8.2324,8.3049,8.1991,8.2049,113908,0
2012-05-14,8.2195,8.298,8.0601,8.0601,58148,0
2012-05-15,8.107,8.1586,8.0076,8.1405,82638,0
2012-05-16,8.185,8.2532,8.1478,8.2404,64400,0
2012-05-17,8.2248,8.2248,8.0855,8.1722,32007,0
2012-05-18,8.1649,8.1649,7.9611,8.0272,44320,0
2012-05-21,7.98,8.0601,7.9122,8.0323,47511,0
2012-05-22,8.0533,8.0533,7.8879,7.9073,77970,0
2012-05-23,7.8879,7.98,7.854,7.9334,86984,0
2012-05-24,7.894,7.9073,7.8399,7.9073,207178,0
2012-05-25,7.9073,8.0272,7.8809,7.9191,51066,0
2012-05-29,7.98,7.98,7.8399,7.9269,54019,0
2012-05-30,7.9191,7.9191,7.8285,7.8604,481095,0
2012-05-31,7.8285,7.8739,7.776,7.776,48004,0
2012-06-01,7.6668,7.7857,7.501,7.7073,52266,0
2012-06-04,7.7347,7.7557,7.6676,7.6676,56524,0
2012-06-05,7.699,7.7055,7.6578,7.6785,45422,0
2012-06-06,7.7146,7.7478,7.6668,7.7146,81963,0
2012-06-07,7.7685,7.7685,7.6722,7.6722,29257,0
2012-06-08,7.7073,7.7613,7.6722,7.7613,52962,0
2012-06-11,7.7619,7.8007,7.7273,7.7273,13482,0
2012-06-12,7.7547,7.7808,7.7073,7.7547,50061,0
2012-06-13,7.7146,7.7808,7.7146,7.7547,109026,0
2012-06-14,7.7547,7.7742,7.7547,7.7547,24543,0
2012-06-15,7.8066,7.8466,7.7547,7.8066,47721,0
2012-06-18,7.8342,7.8531,7.7685,7.7857,107286,0
2012-06-19,7.7857,7.8683,7.7857,7.8683,57990,0
2012-06-20,7.8739,7.8809,7.8393,7.8466,50254,0
2012-06-21,7.8066,7.894,7.8066,7.8466,86981,0
2012-06-22,7.8285,7.9073,7.8285,7.9073,61735,0
2012-06-25,7.8809,7.9191,7.8393,7.8393,60714,0
2012-06-26,7.8809,8.0011,7.8531,7.9664,56476,0
2012-06-27,7.9664,8.0611,7.9664,8.0611,79346,0
2012-06-28,8.033,8.0736,7.9875,8.0541,33788,0
2012-06-29,8.0736,8.1547,8.0153,8.0541,63892,0
2012-07-02,8.1,8.1928,8.0736,8.1665,50246,0
2012-07-03,8.1289,8.2021,8.1289,8.2021,40340,0
2012-07-05,8.1879,8.2281,8.1232,8.2021,58694,0
2012-07-06,8.1947,8.216,8.0941,8.2083,62900,0
2012-07-09,8.2005,8.2005,8.1153,8.1869,71685,0
2012-07-10,8.2083,8.2359,8.136,8.1751,69870,0
2012-07-11,8.2021,8.2359,8.136,8.1947,67385,0
2012-07-12,8.1947,8.2213,8.1674,8.2213,41012,0
2012-07-13,8.235,8.2822,8.2273,8.2615,55320,0
2012-07-16,8.271,8.2832,8.2281,8.271,49299,0
2012-07-17,8.3004,8.3004,8.2144,8.2859,64826,0
2012-07-18,8.3291,8.3291,8.2558,8.2832,53316,0
2012-07-19,8.3073,8.3073,8.2359,8.2874,50720,0
2012-07-20,8.2757,8.2874,8.2021,8.2021,104500,0
2012-07-23,8.1947,8.336,8.1674,8.2213,79388,0
2012-07-24,8.271,8.336,8.2632,8.2874,82772,0
2012-07-25,8.3567,8.3567,8.1947,8.2632,101652,0
2012-07-26,8.2952,8.3639,8.2632,8.2874,85107,0
2012-07-27,8.3567,8.4093,8.2558,8.3848,119066,0
2012-07-30,8.3848,8.4356,8.2558,8.2757,136402,0
2012-07-31,8.3567,8.3567,8.271,8.2832,89382,0
2012-08-01,8.3567,8.3567,8.2496,8.303,112178,0
2012-08-02,8.3499,8.3567,8.2429,8.2757,71267,0
2012-08-03,8.3716,8.4153,8.2632,8.2874,141821,0
2012-08-06,8.336,8.3499,8.2213,8.2496,104609,0
2012-08-07,8.2874,8.3291,8.2429,8.2632,73141,0
2012-08-08,8.2832,8.3639,8.271,8.3428,61495,0
2012-08-09,8.3499,8.3848,8.336,8.3716,50415,0
2012-08-10,8.3639,8.4499,8.3639,8.4226,86372,0
2012-08-13,8.4226,8.4427,8.391,8.4427,82895,0
2012-08-14,8.465,8.4718,8.3428,8.4233,152300,0
2012-08-15,8.4278,8.4782,8.4093,8.464,71499,0
2012-08-16,8.4847,8.5569,8.4782,8.5165,84215,0
2012-08-17,8.5165,8.6373,8.5165,8.6122,115308,0
2012-08-20,8.6004,8.6852,8.6004,8.6515,86886,0
2012-08-21,8.7277,8.7522,8.5775,8.6515,148341,0
2012-08-22,8.8447,8.8447,8.6211,8.6934,103081,0
2012-08-23,8.6934,8.6934,8.5318,8.6267,103689,0
2012-08-24,8.6869,8.6869,8.5783,8.6211,72791,0
2012-08-27,8.6141,8.6724,8.5859,8.6724,69313,0
2012-08-28,8.6661,8.6869,8.6021,8.6534,75816,0
2012-08-29,8.6724,8.7541,8.6598,8.701,83889,0
2012-08-30,8.701,8.7413,8.6798,8.7157,107165,0
2012-08-31,8.7413,8.7878,8.7339,8.7658,83881,0
2012-09-04,8.7339,8.8447,8.701,8.7878,72140,0
2012-09-05,8.7878,8.7878,8.7286,8.7878,50402,0
2012-09-06,8.7945,8.83,8.723,8.8225,92899,0
2012-09-07,8.8083,8.8559,8.7413,8.8493,84682,0
2012-09-10,8.7945,8.896,8.774,8.8878,78140,0
2012-09-11,8.8878,8.9177,8.8493,8.9177,92022,0
2012-09-12,8.9982,8.9982,8.8698,8.9516,132801,0
2012-09-13,8.9982,9.0791,8.9224,9.0238,141478,0
2012-09-14,9.115,9.1655,9.0437,9.1369,120002,0
2012-09-17,9.1456,9.1991,8.9982,9.1071,134673,0
2012-09-18,9.1273,9.1273,8.9916,9.037,95982,0
2012-09-19,9.0666,9.117,8.9798,8.9992,127512,0
2012-09-20,9.0666,9.1283,8.9526,9.0267,66645,0
2012-09-21,9.0952,9.1283,8.9448,9.0267,69753,0
2012-09-24,9.0877,9.2404,8.9448,9.0267,98172,0
2012-09-25,9.2704,9.2704,9.0601,9.1101,99658,0
2012-09-26,9.1609,9.2087,9.0877,9.1101,76338,0
2012-09-27,9.1674,9.1739,8.9925,9.0952,55516,0
2012-09-28,9.0877,9.1283,9.0601,9.1025,54280,0
2012-10-01,9.1343,9.1876,9.0952,9.1343,73785,0
2012-10-02,9.1533,9.1943,9.0601,9.1101,71053,0
2012-10-03,9.1397,9.1609,9.04,9.1025,48965,0
2012-10-04,9.117,9.117,9.0267,9.1025,49851,0
2012-10-05,9.1283,9.1609,9.0457,9.0666,46789,0
2012-10-08,9.1101,9.1101,9.04,9.0666,43889,0
2012-10-09,9.1283,9.1283,8.9723,9.0457,43210,0
2012-10-10,9.0457,9.0457,8.9045,8.9045,39938,0
2012-10-11,8.9045,8.9992,8.8887,8.9101,43677,0
2012-10-12,8.9448,8.9448,8.8831,8.9101,28614,0
2012-10-15,8.9448,8.9448,8.8559,8.8708,29274,0
2012-10-16,8.9234,8.9526,8.8708,8.9234,34747,0
2012-10-17,8.9749,9.0427,8.898,8.9666,47827,0
2012-10-18,9.0011,9.0134,8.8784,8.9545,53722,0
2012-10-19,8.9749,8.9816,8.8784,8.9243,26784,0
2012-10-22,8.9545,9.0895,8.9478,8.9945,44394,0
2012-10-23,9.0077,9.1436,8.9545,8.9609,90004,0
2012-10-24,9.0077,9.0972,8.9119,8.9609,109117,0
2012-10-25,9.0077,9.0427,8.9119,8.9749,61301,0
2012-10-26,9.0077,9.0077,8.8906,8.9055,32440,0
2012-10-31,8.9186,8.9478,8.7759,8.8512,78058,0
2012-11-01,8.898,9.0011,8.8849,8.9666,72120,0
2012-11-02,9.0011,9.062,8.9749,9.062,57919,0
2012-11-05,9.0494,9.0494,8.9403,8.9749,25684,0
2012-11-06,8.9945,9.0295,8.9545,8.9882,23847,0
2012-11-07,8.9945,9.0134,8.9666,9.0134,24753,0
2012-11-08,9.0351,9.0351,8.9816,9.0077,43294,0
2012-11-09,9.02,9.0351,8.9666,9.0295,24326,0
2012-11-12,9.0553,9.1703,8.9609,9.0494,43687,0
2012-11-13,9.0427,9.0895,9.0077,9.0494,30776,0
2012-11-14,9.0494,9.0494,8.7348,8.8467,45273,0
2012-11-15,8.8244,8.8392,8.368,8.6598,59446,0
2012-11-16,8.6934,8.9243,8.6379,8.8568,49383,0
2012-11-19,8.8906,8.9945,8.8849,8.9882,34262,0
2012-11-20,9.1589,9.1589,9.0039,9.1524,26706,0
2012-11-21,9.1215,9.1273,9.0513,9.115,51202,0
2012-11-23,9.1273,9.2239,9.1071,9.2011,20885,0
2012-11-26,9.2011,9.2239,9.1524,9.1809,23763,0
2012-11-27,9.1333,9.2011,9.036,9.2011,28793,0
2012-11-28,9.1333,9.2165,9.1273,9.1377,42018,0
2012-11-29,9.1333,9.2239,9.0847,9.2239,36755,0
2012-11-30,9.1876,9.2078,9.1215,9.1466,35460,0
2012-12-03,9.1729,9.1729,9.0437,9.0847,41853,0
2012-12-04,9.036,9.0572,9.0087,9.0153,27672,0
2012-12-05,8.9769,9.0647,8.9563,9.0647,47309,0
2012-12-06,9.0647,9.0647,8.9686,9.036,31210,0
2012-12-07,9.0039,9.0229,8.8859,8.8859,34399,0
2012-12-10,8.8859,8.9826,8.8859,8.9195,29375,0
2012-12-11,9.0087,9.1273,8.9769,9.0229,55333,0
2012-12-12,9.0248,9.0952,8.9836,9.081,31094,0
2012-12-13,9.0591,9.154,9.0543,9.1283,32259,0
2012-12-14,9.0877,9.117,9.0106,9.0952,35572,0
2012-12-17,9.0657,9.1025,8.8411,8.9009,62197,0
2012-12-18,8.8869,8.9836,8.8869,8.9628,41782,0
2012-12-19,8.943,9.154,8.943,9.0591,54501,0
2012-12-20,9.0657,9.0657,8.9356,9.0313,40358,0
2012-12-21,8.9628,9.0952,8.9497,9.0952,38485,0
2012-12-24,9.1283,9.1625,9.0313,9.1101,28020,0
2012-12-26,9.117,9.117,9.0171,9.0657,17975,0
2012-12-27,9.1101,9.1101,9.0106,9.0457,13759,0
2012-12-28,9.0248,9.0248,8.9148,8.9356,16498,0
2012-12-31,8.9628,8.9628,8.8661,8.9148,54104,0
2013-01-02,9.0048,9.0877,9.0048,9.0457,11276,0
2013-01-03,9.0543,9.0657,9.0248,9.0591,13673,0
2013-01-04,9.0543,9.117,9.0313,9.0657,23211,0
2013-01-07,9.0657,9.1283,9.039,9.0733,29607,0
2013-01-08,9.0733,9.1101,9.039,9.0952,11504,0
2013-01-09,9.0733,9.081,9.0248,9.0543,36435,0
2013-01-10,9.0657,9.117,9.039,9.117,52339,0
2013-01-11,9.1101,9.1101,9.0313,9.039,53182,0
2013-01-14,9.1025,9.1101,9.0171,9.039,47942,0
2013-01-15,9.0248,9.0733,9.0106,9.0106,33872,0
2013-01-16,9.036,9.1091,9.0029,9.101,37653,0
2013-01-17,9.0857,9.1224,9.0647,9.0857,34714,0
2013-01-18,9.08,9.116,9.0572,9.1091,23338,0
2013-01-22,9.1533,9.1533,9.0933,9.0933,40559,0
2013-01-23,9.1224,9.1533,9.101,9.1283,35010,0
2013-01-24,9.1224,9.1818,9.1224,9.1749,30134,0
2013-01-25,9.1818,9.1818,9.116,9.1486,20050,0
2013-01-28,9.1397,9.1397,9.08,9.1091,45467,0
2013-01-29,9.1943,9.2976,9.1091,9.2481,109025,0
2013-01-30,9.2267,9.2267,9.116,9.1533,14750,0
2013-01-31,9.116,9.1609,9.116,9.1397,27295,0
2013-02-01,9.1397,9.1943,9.1397,9.1486,22741,0
2013-02-04,9.101,9.2597,9.101,9.1333,36774,0
2013-02-05,9.1224,9.1818,9.0933,9.1533,42969,0
2013-02-06,9.1486,9.2107,9.1486,9.203,35790,0
2013-02-07,9.1683,9.1885,9.1283,9.1333,34099,0
2013-02-08,9.1333,9.1683,9.1333,9.1609,38175,0
2013-02-11,9.1397,9.1683,9.101,9.101,50705,0
2013-02-12,9.0933,9.1533,9.0572,9.0857,65219,0
2013-02-13,9.1035,9.155,9.0877,9.1416,31547,0
2013-02-14,9.1244,9.1981,9.1244,9.1703,35367,0
2013-02-15,9.1416,9.2059,9.1416,9.155,19899,0
2013-02-19,9.1505,9.2306,9.1505,9.2306,52755,0
2013-02-20,9.1847,9.2059,9.1352,9.1981,38303,0
2013-02-21,9.2306,9.2306,9.1416,9.2059,62988,0
2013-02-22,9.2617,9.2617,9.117,9.2219,51446,0
2013-02-25,9.1981,9.1981,9.1244,9.1769,60569,0
2013-02-26,9.1913,9.2559,9.111,9.2306,78263,0
2013-02-27,9.1847,9.28,9.1635,9.28,91468,0
2013-02-28,9.2451,9.324,9.1981,9.324,54369,0
2013-03-01,9.3094,9.3703,9.2694,9.3636,33663,0
2013-03-04,9.3399,9.3753,9.2694,9.3399,30010,0
2013-03-05,9.3015,9.3861,9.2752,9.3821,49770,0
2013-03-06,9.3488,9.3861,9.28,9.3636,31560,0
2013-03-07,9.3094,9.3861,9.2559,9.3861,42154,0
2013-03-08,9.3399,9.4277,9.3161,9.4277,31738,0
2013-03-11,9.4902,9.576,9.4198,9.528,131868,0
2013-03-12,9.4733,9.56,9.4356,9.52,48551,0
2013-03-13,9.586,9.601,9.4139,9.4494,46315,0
2013-03-14,9.4218,9.4753,9.3644,9.4366,48755,0
2013-03-15,9.4494,9.601,9.3171,9.537,87965,0
2013-03-18,9.511,9.601,9.402,9.601,55130,0
2013-03-19,9.601,9.601,9.503,9.601,34587,0
2013-03-20,9.648,9.662,9.503,9.662,50149,0
2013-03-21,9.74,9.766,9.619,9.662,60020,0
2013-03-22,9.677,9.752,9.586,9.67,45116,0
2013-03-25,9.619,9.795,9.586,9.759,50723,0
2013-03-26,9.787,9.787,9.655,9.78,69589,0
2013-03-27,9.766,9.766,9.635,9.759,37151,0
2013-03-28,9.759,9.78,9.569,9.78,67022,0
2013-04-01,9.774,9.816,9.648,9.752,64049,0
2013-04-02,9.712,9.787,9.586,9.787,36086,0
2013-04-03,9.72,9.72,9.549,9.601,49537,0
2013-04-04,9.569,9.684,9.543,9.639,35334,0
2013-04-05,9.522,9.774,9.515,9.726,43448,0
2013-04-08,9.816,9.874,9.655,9.734,47966,0
2013-04-09,9.706,9.854,9.699,9.811,26306,0
2013-04-10,9.824,9.861,9.691,9.74,32705,0
2013-04-11,9.824,10.295,9.712,10.076,165862,0
2013-04-12,10.076,10.076,9.746,10.027,46959,0
2013-04-15,9.965,10.027,9.752,9.929,88150,0
2013-04-16,9.904,9.929,9.608,9.72,80803,0
2013-04-17,9.755,9.781,9.628,9.755,38707,0
2013-04-18,9.749,9.883,9.7,9.812,42684,0
2013-04-19,9.761,9.896,9.657,9.896,26695,0
2013-04-22,9.834,9.888,9.678,9.82,43620,0
2013-04-23,9.932,9.946,9.693,9.857,51309,0
2013-04-24,9.9,9.9,9.749,9.812,42830,0
2013-04-25,9.768,9.82,9.678,9.714,40107,0
2013-04-26,9.735,9.9,9.628,9.79,60029,0
2013-04-29,9.735,9.79,9.657,9.678,37325,0
2013-04-30,9.65,9.707,9.595,9.663,44749,0
2013-05-01,9.621,9.749,9.549,9.749,40423,0
2013-05-02,9.7,9.776,9.595,9.707,40926,0
2013-05-03,9.721,9.761,9.672,9.721,19363,0
2013-05-06,9.686,9.755,9.621,9.741,28411,0
2013-05-07,9.768,9.768,9.657,9.749,33320,0
2013-05-08,9.686,9.849,9.615,9.842,34229,0
2013-05-09,9.863,9.888,9.798,9.868,25540,0
2013-05-10,9.878,10.044,9.82,9.989,31720,0
2013-05-13,10.029,10.051,9.9,9.977,18685,0
2013-05-14,9.961,10.051,9.924,9.983,13918,0
2013-05-15,9.954,9.954,9.834,9.932,21849,0
2013-05-16,9.916,9.969,9.863,9.907,27461,0
2013-05-17,9.961,10.029,9.827,9.857,23297,0
2013-05-20,9.878,9.946,9.714,9.729,30783,0
2013-05-21,9.749,9.878,9.7,9.857,34391,0
2013-05-22,9.871,9.89,9.783,9.89,36556,0
2013-05-23,9.871,9.941,9.829,9.941,30580,0
2013-05-24,9.879,10.027,9.871,10.007,36234,0
2013-05-28,10.053,10.053,9.749,9.77,45185,0
2013-05-29,9.8,9.808,9.556,9.621,30452,0
2013-05-30,9.715,9.885,9.664,9.814,48299,0
2013-05-31,9.834,9.834,9.621,9.732,22676,0
2013-06-03,9.637,9.723,9.3084,9.4673,37613,0
2013-06-04,9.401,9.749,9.3488,9.658,60957,0
2013-06-05,9.596,9.642,9.4763,9.4971,37921,0
2013-06-06,9.4584,9.515,9.4425,9.515,11086,0
2013-06-07,9.4832,9.515,9.3318,9.4129,44807,0
2013-06-10,9.3821,9.4366,9.219,9.2938,65176,0
2013-06-11,8.9336,9.2491,8.8493,9.0611,181144,0
2013-06-12,9.018,9.0981,8.9065,9.0114,81690,0
2013-06-13,8.9572,9.0981,8.9572,9.0611,34502,0
2013-06-14,9.0267,9.1323,9.018,9.1207,29922,0
2013-06-17,9.0905,9.1599,9.0763,9.0763,28156,0
2013-06-18,9.0476,9.1377,9.0114,9.1063,17012,0
2013-06-19,9.0847,9.1397,9.0058,9.0847,29681,0
2013-06-20,8.9497,9.0629,8.8559,8.8915,38150,0
2013-06-21,8.8915,9.115,8.8718,9.0285,34358,0
2013-06-24,8.9138,9.2059,8.7788,8.9713,79970,0
2013-06-25,8.9497,9.3439,8.9345,9.1693,83159,0
2013-06-26,9.154,9.584,9.1397,9.2636,65476,0
2013-06-27,9.2394,9.4327,9.1397,9.1913,43433,0
2013-06-28,9.2135,9.399,9.1837,9.2704,95679,0
2013-07-01,9.25,9.3664,9.1759,9.1759,27902,0
2013-07-02,9.25,9.72,9.101,9.25,75673,0
2013-07-03,9.1486,9.1486,9.0002,9.0124,35960,0
2013-07-05,8.9925,9.019,8.9138,8.9628,35453,0
2013-07-08,8.9138,9.019,8.8063,8.8849,32023,0
2013-07-09,8.8127,9.0124,8.8127,8.9798,35402,0
2013-07-10,9.0124,9.0427,8.8989,8.9713,64641,0
2013-07-11,8.9925,9.1081,8.9713,9.1081,61179,0
2013-07-12,9.0563,9.1343,9.0002,9.0563,40510,0
2013-07-15,9.101,9.1224,9.0427,9.0715,55694,0
2013-07-16,9.0341,9.0715,8.8849,9.0002,57513,0
2013-07-17,8.9816,9.1035,8.9732,9.0733,60364,0
2013-07-18,9.0437,9.0952,9.0143,9.0572,61112,0
2013-07-19,8.9945,9.0657,8.9732,8.9945,61168,0
2013-07-22,9.0011,9.036,8.9647,9.036,104141,0
2013-07-23,9.1035,9.118,9.036,9.1035,56763,0
2013-07-24,9.0733,9.1352,9.036,9.0877,64061,0
2013-07-25,9.0877,9.1867,9.0523,9.0733,32043,0
2013-07-26,9.111,9.172,9.0877,9.172,69214,0
2013-07-29,9.1244,9.172,9.0523,9.1569,86060,0
2013-07-30,9.111,9.1514,9.0572,9.08,49937,0
2013-07-31,9.0523,9.1035,9.0077,9.0572,42409,0
2013-08-01,9.0523,9.08,9.0077,9.036,40538,0
2013-08-02,9.0077,9.0572,9.0077,9.036,37255,0
2013-08-05,9.0077,9.08,8.9647,8.9816,48313,0
2013-08-06,8.9287,8.9816,8.8502,8.9287,56815,0
2013-08-07,8.8734,8.9205,8.8502,8.8652,70526,0
2013-08-08,8.8925,8.9945,8.8568,8.8925,63838,0
2013-08-09,8.8578,9.0011,8.8447,8.8734,43633,0
2013-08-12,8.8568,9.0011,8.8568,8.9516,38797,0
2013-08-13,8.9205,8.9516,8.8734,8.9075,39977,0
2013-08-14,8.8652,8.8925,8.8652,8.8869,13142,0
2013-08-15,8.8225,8.8734,8.7705,8.8225,39570,0
2013-08-16,8.7705,8.9287,8.7348,8.8374,40239,0
2013-08-19,8.763,8.9205,8.763,8.83,117844,0
2013-08-20,8.8793,8.9816,8.7853,8.8225,43272,0
2013-08-21,8.8317,8.8476,8.7805,8.8164,31883,0
2013-08-22,8.8821,8.9036,8.8244,8.867,34526,0
2013-08-23,8.8244,8.9394,8.8244,8.9036,36584,0
2013-08-26,8.8734,8.9609,8.8522,8.9468,33798,0
2013-08-27,8.9036,8.9036,8.8164,8.867,15879,0
2013-08-28,8.8476,8.9316,8.8476,8.9316,20589,0
2013-08-29,8.9101,8.9468,8.8317,8.9468,40810,0
2013-08-30,8.9101,8.9468,8.8596,8.9243,21131,0
2013-09-03,8.9243,9.0048,8.8317,8.9628,35344,0
2013-09-04,8.8915,8.9741,8.8493,8.9589,35672,0
2013-09-05,8.9158,8.9158,8.8718,8.8999,18715,0
2013-09-06,8.9045,8.9186,8.8411,8.8754,26557,0
2013-09-09,8.8596,8.9101,8.8476,8.9101,33664,0
2013-09-10,8.897,8.911,8.8485,8.8754,50802,0
2013-09-11,8.8522,8.9316,8.8392,8.9316,37239,0
2013-09-12,8.8952,8.9545,8.8596,8.8869,33637,0
2013-09-13,8.8821,8.9412,8.8821,8.9326,36853,0
2013-09-16,8.9609,9.115,8.9316,9.1063,79479,0
2013-09-17,9.0638,9.0638,8.9845,8.9992,44319,0
2013-09-18,8.9695,9.0638,8.9243,9.0563,39037,0
2013-09-19,9.019,9.0933,8.9845,8.9845,43660,0
2013-09-20,8.9628,9.0494,8.897,8.9992,38155,0
2013-09-23,8.9563,8.9992,8.9243,8.9243,21389,0
2013-09-24,8.897,9.0048,8.897,8.9916,34702,0
2013-09-25,8.9478,9.0341,8.9186,8.9788,29011,0
2013-09-26,8.9412,9.0638,8.9412,9.0638,49440,0
2013-09-27,9.0905,9.0905,8.9891,9.039,17567,0
2013-09-30,8.9628,9.0341,8.9563,9.0048,16258,0
2013-10-01,8.9478,8.9788,8.9045,8.9186,59635,0
2013-10-02,8.868,8.9628,8.868,8.9045,39741,0
2013-10-03,8.8821,8.897,8.8101,8.8411,78587,0
2013-10-04,8.812,8.8784,8.7541,8.7824,57338,0
2013-10-07,8.7577,8.8017,8.315,8.7093,83171,0
2013-10-08,8.6589,8.733,8.6515,8.6515,46407,0
2013-10-09,8.6589,8.6953,8.6365,8.6661,48995,0
2013-10-10,8.6706,8.7648,8.6706,8.7522,44910,0
2013-10-11,8.7093,8.7805,8.701,8.7174,36140,0
2013-10-14,8.6365,8.7405,8.6365,8.7121,47260,0
2013-10-15,8.6808,8.6953,8.6443,8.6515,52886,0
2013-10-16,8.6301,8.7038,8.6301,8.6953,39235,0
2013-10-17,8.6365,8.8197,8.6301,8.8197,57694,0
2013-10-18,8.7677,8.812,8.733,8.7824,45665,0
2013-10-21,8.7601,8.7677,8.6953,8.7267,31219,0
2013-10-22,8.7601,8.7759,8.7121,8.7759,49767,0
2013-10-23,8.7601,8.812,8.7541,8.8044,26724,0
2013-10-24,8.7971,8.8493,8.7759,8.7971,38349,0
2013-10-25,8.8493,8.8493,8.7906,8.8197,47419,0
2013-10-28,8.7906,8.8197,8.7677,8.7906,45729,0
2013-10-29,8.7759,8.8044,8.7477,8.7759,37454,0
2013-10-30,8.7677,8.8044,8.7677,8.7759,42625,0
2013-10-31,8.7906,8.8281,8.7759,8.7906,39009,0
2013-11-01,8.7824,8.8197,8.7601,8.7677,51175,0
2013-11-04,8.7971,8.812,8.7477,8.7677,41669,0
2013-11-05,8.7477,8.7824,8.7405,8.7477,63570,0
2013-11-06,8.7541,8.7824,8.7541,8.7824,52877,0
2013-11-07,8.7677,8.812,8.7677,8.7759,43814,0
2013-11-08,8.7601,8.7677,8.6879,8.7405,126636,0
2013-11-11,8.7477,8.8859,8.7405,8.812,65906,0
2013-11-12,8.7824,8.8354,8.7759,8.7759,23470,0
2013-11-13,8.7601,8.812,8.7601,8.7906,14295,0
2013-11-14,8.7906,8.8281,8.7824,8.812,25292,0
2013-11-15,8.8044,8.8559,8.7971,8.8559,43345,0
2013-11-18,8.8044,8.8354,8.7906,8.8044,53066,0
2013-11-19,8.8044,8.8197,8.7759,8.7824,25723,0
2013-11-20,8.7551,8.8137,8.7423,8.7505,46398,0
2013-11-21,8.7286,8.799,8.7286,8.7551,60503,0
2013-11-22,8.7286,8.8308,8.7286,8.7916,65228,0
2013-11-25,8.7788,8.7916,8.7339,8.7551,91452,0
2013-11-26,8.7505,8.799,8.7286,8.7551,147628,0
2013-11-27,8.7551,8.7916,8.7423,8.7695,65948,0
2013-11-29,8.7551,8.7788,8.7054,8.7551,100372,0
2013-12-02,8.7505,8.7788,8.7339,8.7695,50556,0
2013-12-03,8.7286,8.7844,8.7286,8.7551,66837,0
2013-12-04,8.714,8.7916,8.6972,8.7695,48442,0
2013-12-05,8.7286,8.8512,8.7211,8.7286,30078,0
2013-12-06,8.7286,8.7551,8.6972,8.7054,46846,0
2013-12-09,8.6972,8.7551,8.6972,8.7054,44638,0
2013-12-10,8.6972,8.7788,8.6972,8.7788,31552,0
2013-12-11,8.7505,8.7505,8.7211,8.7211,23464,0
2013-12-12,8.6889,8.7286,8.6824,8.7054,43692,0
2013-12-13,8.6744,8.7844,8.6744,8.7844,63678,0
2013-12-16,8.7551,8.8073,8.7551,8.7916,117645,0
2013-12-17,8.8137,8.8137,8.6972,8.7916,61917,0
2013-12-18,8.763,8.8485,8.763,8.7715,67448,0
2013-12-19,8.7348,8.8093,8.7348,8.787,41503,0
2013-12-20,8.7715,8.8164,8.763,8.8008,48763,0
2013-12-23,8.8615,9.0077,8.8485,8.9806,125747,0
2013-12-24,8.943,9.0077,8.943,8.9806,44252,0
2013-12-26,8.9723,9.0313,8.9345,8.9873,24832,0
2013-12-27,8.9506,9.0077,8.943,9.002,19657,0
2013-12-30,8.958,9.0753,8.943,9.0543,97252,0
2013-12-31,9.0238,9.0457,8.9873,9.038,59326,0
2014-01-02,8.9873,9.0457,8.9806,9.0457,54156,0
2014-01-03,9.0229,9.115,8.9873,9.115,76762,0
2014-01-06,9.0753,9.1703,9.0313,9.0601,37518,0
2014-01-07,9.0543,9.1283,9.038,9.115,69589,0
2014-01-08,9.0905,9.1933,9.0905,9.1933,45976,0
2014-01-09,9.2001,9.2175,9.154,9.1769,34292,0
2014-01-10,9.1635,9.2423,9.1486,9.1769,64058,0
2014-01-13,9.1333,9.2001,9.1333,9.1486,38906,0
2014-01-14,9.1333,9.154,9.0828,9.115,51195,0
2014-01-15,9.1215,9.1397,9.0981,9.1283,40056,0
2014-01-16,9.115,9.1933,9.115,9.1933,43310,0
2014-01-17,9.1769,9.2248,9.1333,9.1703,26845,0
2014-01-21,9.1769,9.2078,9.1486,9.1857,23278,0
2014-01-22,9.1799,9.2021,9.1645,9.1943,36729,0
2014-01-23,9.156,9.2762,9.1505,9.2441,39815,0
2014-01-24,9.2021,9.2626,9.156,9.1799,36915,0
2014-01-27,9.156,9.1943,9.1001,9.116,42282,0
2014-01-28,9.1081,9.156,9.0915,9.1416,31887,0
2014-01-29,9.0763,9.1352,9.0763,9.1283,25701,0
2014-01-30,9.1234,9.1234,9.1081,9.116,25205,0
2014-01-31,9.0763,9.1224,9.0763,9.0763,27067,0
2014-02-03,9.0695,9.1283,9.0087,9.0153,57368,0
2014-02-04,9.0029,9.039,8.9732,9.0029,37782,0
2014-02-05,9.0029,9.0465,8.9955,9.0153,29475,0
2014-02-06,9.0153,9.0915,9.0153,9.0553,41625,0
2014-02-07,9.0611,9.0837,9.0553,9.0837,31101,0
2014-02-10,9.0553,9.1081,9.039,9.1081,27175,0
2014-02-11,9.0837,9.1352,9.0695,9.1283,34455,0
2014-02-12,9.1081,9.1283,9.0695,9.1081,32823,0
2014-02-13,9.0763,9.116,9.0695,9.0763,53680,0
2014-02-14,9.0695,9.116,9.0465,9.0763,47544,0
2014-02-18,9.0465,9.0695,9.0313,9.0695,40806,0
2014-02-19,9.0943,9.1025,9.0485,9.0715,64731,0
2014-02-20,9.0629,9.2316,9.0553,9.1664,126967,0
2014-02-21,9.1514,9.2724,9.0943,9.1818,75940,0
2014-02-24,9.1361,9.1963,9.0857,9.1025,71763,0
2014-02-25,9.0629,9.118,9.0553,9.0715,73649,0
2014-02-26,9.0553,9.1303,9.0485,9.118,66522,0
2014-02-27,9.1025,9.1361,9.0943,9.1244,46578,0
2014-02-28,9.111,9.1894,9.111,9.1524,115928,0
2014-03-03,9.1303,9.1664,9.1025,9.1244,34757,0
2014-03-04,9.1456,9.1664,9.0857,9.0943,51342,0
2014-03-05,9.0943,9.1894,9.0943,9.1599,94474,0
2014-03-06,9.1524,9.1894,9.1524,9.1599,41929,0
2014-03-07,9.1589,9.1818,9.1303,9.1739,70862,0
2014-03-10,9.1963,9.2316,9.1963,9.2229,66298,0
2014-03-11,9.2938,9.2938,9.2135,9.2461,66311,0
2014-03-12,9.2394,9.251,9.1524,9.2316,72690,0
2014-03-13,9.2049,9.2394,9.1674,9.1818,92513,0
2014-03-14,9.1818,9.1894,9.1293,9.1818,32262,0
2014-03-17,9.1894,9.2461,9.1361,9.1599,99462,0
2014-03-18,9.1599,9.1599,9.1244,9.1456,44090,0
2014-03-19,9.1759,9.2423,9.1533,9.2165,53941,0
2014-03-20,9.2423,9.2423,9.0725,9.08,114492,0
2014-03-21,9.0725,9.1533,9.0725,9.0877,80413,0
2014-03-24,9.08,9.1263,9.08,9.08,67786,0
2014-03-25,9.08,9.0952,9.08,9.08,54583,0
2014-03-26,9.08,9.08,9.0427,9.0647,87196,0
2014-03-27,9.0563,9.113,9.0563,9.0725,88146,0
2014-03-28,9.0504,9.0725,9.0504,9.0725,67884,0
2014-03-31,9.08,9.1263,9.0725,9.1263,63480,0
2014-04-01,9.1197,9.1197,9.0504,9.0877,46243,0
2014-04-02,9.1044,9.113,9.0563,9.113,84449,0
2014-04-03,9.0952,9.0952,9.0427,9.0427,40873,0
2014-04-04,9.0504,9.1323,9.0504,9.0952,38225,0
2014-04-07,9.08,9.1044,9.0341,9.0877,31922,0
2014-04-08,9.0725,9.0725,9.0276,9.0563,47666,0
2014-04-09,9.0504,9.08,9.0504,9.0504,21919,0
2014-04-10,9.0504,9.08,9.0276,9.0725,33416,0
2014-04-11,9.0427,9.0725,9.018,9.018,20106,0
2014-04-14,9.0048,9.0563,8.9982,9.0114,17822,0
2014-04-15,8.9779,9.1215,8.9779,9.0437,106346,0
2014-04-16,9.0134,9.082,9.0134,9.0666,46864,0
2014-04-17,9.036,9.115,9.0295,9.0981,72344,0
2014-04-21,9.082,9.0981,9.0437,9.0981,37988,0
2014-04-22,9.082,9.1343,9.0743,9.115,21611,0
2014-04-23,9.082,9.156,9.0666,9.156,56914,0
2014-04-24,9.1283,9.156,9.1063,9.1416,29838,0
2014-04-25,9.1063,9.1505,9.082,9.0981,36258,0
2014-04-28,9.0895,9.1215,9.082,9.1063,37344,0
2014-04-29,9.082,9.1063,9.0743,9.082,43545,0
2014-04-30,9.0743,9.156,9.0591,9.156,71330,0
2014-05-01,9.1283,9.1343,9.0591,9.082,81530,0
2014-05-02,9.0591,9.0591,9.0295,9.0437,70289,0
2014-05-05,9.0209,9.0533,8.9916,9.0437,65675,0
2014-05-06,9.0058,9.0533,8.9992,9.0533,62289,0
2014-05-07,9.0437,9.1063,9.0295,9.1063,81985,0
2014-05-08,9.0895,9.115,9.036,9.0437,58353,0
2014-05-09,9.0209,9.0533,9.0058,9.0533,44452,0
2014-05-12,9.0134,9.082,9.0134,9.0666,53383,0
2014-05-13,9.0533,9.0666,9.036,9.0533,47554,0
2014-05-14,9.0295,9.0743,9.0134,9.0666,61271,0
2014-05-15,9.0591,9.0591,9.0134,9.0295,28268,0
2014-05-16,9.0533,9.0533,9.0295,9.0295,28576,0
2014-05-19,9.0295,9.0591,9.0295,9.0437,17147,0
2014-05-20,9.0437,9.0533,9.0134,9.0295,44261,0
2014-05-21,9.0553,9.0553,9.0153,9.0153,57229,0
2014-05-22,9.039,9.039,9.0153,9.0229,38134,0
2014-05-23,9.0695,9.0695,9.0229,9.039,49138,0
2014-05-27,9.0313,9.039,9.0011,9.0077,49496,0
2014-05-28,9.0011,9.0611,8.9935,9.0553,55999,0
2014-05-29,9.0313,9.0553,9.0153,9.0313,39303,0
2014-05-30,9.0153,9.0313,9.0077,9.0153,43384,0
2014-06-02,9.0011,9.0313,8.9935,9.0229,37581,0
2014-06-03,9.0077,9.0229,8.9935,8.9935,39159,0
2014-06-04,8.9855,9.0011,8.9798,8.9798,48163,0
2014-06-05,8.9403,8.9705,8.9243,8.9326,56722,0
2014-06-06,8.9177,8.9855,8.9101,8.9243,54898,0
2014-06-09,8.9326,8.9628,8.9243,8.9403,42167,0
2014-06-10,8.9478,9.0313,8.9478,9.0313,52660,0
2014-06-11,8.9705,9.0077,8.9705,9.0011,22434,0
2014-06-12,8.9855,9.0313,8.9855,9.0313,26401,0
2014-06-13,9.0011,9.0611,9.0011,9.0465,42645,0
2014-06-16,9.0313,9.0695,9.0313,9.0611,35924,0
2014-06-17,9.0553,9.0695,9.0553,9.0611,26259,0
2014-06-18,9.0322,9.1693,9.0248,9.1693,103925,0
2014-06-19,9.154,9.1625,9.0952,9.1035,36366,0
2014-06-20,9.0867,9.112,9.08,9.0867,30012,0
2014-06-23,9.0952,9.112,9.08,9.08,20804,0
2014-06-24,9.08,9.154,9.08,9.1476,20805,0
2014-06-25,9.1625,9.1857,9.1476,9.1857,41579,0
2014-06-26,9.1769,9.1943,9.154,9.1943,48507,0
2014-06-27,9.1857,9.2011,9.154,9.1857,55786,0
2014-06-30,9.1943,9.2185,9.154,9.2087,38972,0
2014-07-01,9.2355,9.2355,9.1857,9.2087,13514,0
2014-07-02,9.2011,9.2267,9.1769,9.2267,28585,0
2014-07-03,9.2087,9.2087,9.1625,9.1625,19416,0
2014-07-07,9.2087,9.2267,9.154,9.2267,33195,0
2014-07-08,9.1857,9.2087,9.1254,9.154,149405,0
2014-07-09,9.1693,9.1857,9.154,9.1693,21709,0
2014-07-10,9.154,9.1769,9.154,9.1693,25922,0
2014-07-11,9.1943,9.2432,9.1693,9.2432,60380,0
2014-07-14,9.2355,9.2626,9.2087,9.2267,52986,0
2014-07-15,9.2185,9.2355,9.1693,9.1693,47455,0
2014-07-16,9.2209,9.2451,9.1943,9.2384,32558,0
2014-07-17,9.2384,9.2384,9.1876,9.2384,26063,0
2014-07-18,9.2451,9.2451,9.2117,9.2451,27239,0
2014-07-21,9.25,9.25,9.2209,9.25,21430,0
2014-07-22,9.2724,9.2781,9.2296,9.2724,32625,0
2014-07-23,9.2724,9.2781,9.25,9.2781,42467,0
2014-07-24,9.2724,9.2938,9.2579,9.2724,36724,0
2014-07-25,9.2781,9.3015,9.2655,9.2859,14425,0
2014-07-28,9.2938,9.3094,9.2655,9.2724,34823,0
2014-07-29,9.2859,9.2938,9.2724,9.2859,34992,0
2014-07-30,9.2781,9.3015,9.25,9.2579,42317,0
2014-07-31,9.25,9.25,9.1486,9.1486,29399,0
2014-08-01,9.113,9.2117,9.0733,9.1053,69181,0
2014-08-04,9.0886,9.1397,9.0331,9.0504,34048,0
2014-08-05,9.0331,9.0504,8.9101,8.9506,64693,0
2014-08-06,8.9101,8.958,8.8643,8.943,34229,0
2014-08-07,8.9506,8.9882,8.9336,8.9732,65177,0
2014-08-08,8.9638,9.0029,8.943,9.0029,60740,0
2014-08-11,9.0087,9.0563,8.9816,9.0331,28037,0
2014-08-12,9.0504,9.0657,8.9816,9.0563,42690,0
2014-08-13,9.0331,9.0657,9.0171,9.0171,36812,0
2014-08-14,9.0171,9.0331,8.9816,9.0171,36368,0
2014-08-15,9.0258,9.0331,8.9816,9.0029,43903,0
2014-08-18,9.0087,9.1207,9.0087,9.113,80886,0
2014-08-19,9.0886,9.1273,9.0331,9.1053,60767,0
2014-08-20,9.1071,9.1283,9.0895,9.0895,27653,0
2014-08-21,9.115,9.115,9.0666,9.0895,49935,0
2014-08-22,9.082,9.082,9.0106,9.0106,49363,0
2014-08-25,9.0743,9.0743,8.9972,8.9972,49381,0
2014-08-26,9.0276,9.1071,8.9972,9.1071,52843,0
2014-08-27,9.0981,9.2471,9.0895,9.1343,109843,0
2014-08-28,9.1514,9.1739,9.0981,9.1224,75045,0
2014-08-29,9.1655,9.1972,9.115,9.1224,57111,0
2014-09-02,9.1224,9.1739,9.115,9.1514,36782,0
2014-09-03,9.1655,9.1655,9.0895,9.0981,27373,0
2014-09-04,9.0895,9.1655,9.0895,9.1655,42689,0
2014-09-05,9.1071,9.1283,9.0581,9.1224,38714,0
2014-09-08,9.1426,9.1655,9.115,9.1343,63599,0
2014-09-09,9.115,9.1655,9.0981,9.115,43290,0
2014-09-10,9.1224,9.1283,9.0895,9.115,29611,0
2014-09-11,9.115,9.1903,9.115,9.1739,59655,0
2014-09-12,9.2326,9.2326,9.1283,9.1283,26102,0
2014-09-15,9.1655,9.1655,9.1224,9.1283,42783,0
2014-09-16,9.0895,9.1426,9.0743,9.082,32982,0
2014-09-17,9.1293,9.1361,9.1293,9.1361,28787,0
2014-09-18,9.1244,9.1361,9.101,9.1361,32159,0
2014-09-19,9.1456,9.1683,9.0923,9.0923,37118,0
2014-09-22,9.101,9.1361,9.0601,9.0601,30583,0
2014-09-23,9.0685,9.1101,9.0295,9.0837,45571,0
2014-09-24,9.1101,9.1101,8.9916,8.9992,65646,0
2014-09-25,9.036,9.036,8.9759,8.9916,70290,0
2014-09-26,9.036,9.036,8.9759,9.0124,55093,0
2014-09-29,8.9992,8.9992,8.9045,8.9666,43941,0
2014-09-30,8.9916,9.0124,8.9268,9.0124,46435,0
2014-10-01,9.036,9.0923,9.0295,9.0763,85412,0
2014-10-02,9.0923,9.0923,8.9836,9.0124,38992,0
2014-10-03,9.0685,9.0685,8.9356,8.9356,70267,0
2014-10-06,8.9992,9.0543,8.9759,9.0124,69201,0
2014-10-07,9.0295,9.0763,8.9836,9.0763,50371,0
2014-10-08,9.0923,9.0923,8.9916,9.0763,27235,0
2014-10-09,9.0837,9.0837,8.9438,8.9438,39109,0
2014-10-10,9.0048,9.0048,8.9356,9.0048,17961,0
2014-10-13,9.0543,9.0763,8.9526,8.9836,45101,0
2014-10-14,9.0048,9.0048,8.9268,8.9599,28728,0
2014-10-15,8.8187,8.8661,8.7413,8.7705,37066,0
2014-10-16,8.787,8.8811,8.7795,8.8578,35734,0
2014-10-17,8.8734,8.9992,8.8273,8.9356,22489,0
2014-10-20,8.9666,9.02,8.8869,8.9195,30272,0
2014-10-21,9.0124,9.0447,8.9526,8.9992,31125,0
2014-10-22,9.039,9.1035,8.9845,9.0476,23269,0
2014-10-23,9.0629,9.0629,9.0077,9.0476,38547,0
2014-10-24,9.0629,9.0952,9.0077,9.0476,39402,0
2014-10-27,9.0553,9.0553,8.9686,8.9925,44624,0
2014-10-28,9.0629,9.0791,9.0011,9.0153,51055,0
2014-10-29,9.0476,9.0553,8.9458,8.9458,47777,0
2014-10-30,8.9686,8.9845,8.9376,8.9376,66727,0
2014-10-31,8.9845,9.0313,8.9376,8.9618,42048,0
2014-11-03,9.0011,9.039,8.9458,8.9458,55292,0
2014-11-04,8.9686,8.9845,8.9458,8.9458,17939,0
2014-11-05,8.9925,8.9925,8.9287,8.9618,30576,0
2014-11-06,8.9536,9.0011,8.9287,8.9925,51360,0
2014-11-07,8.9925,8.9925,8.9287,8.9376,34037,0
2014-11-10,8.9536,8.9536,8.8821,8.8821,29041,0
2014-11-11,8.898,8.9536,8.898,8.9065,37318,0
2014-11-12,8.9138,8.9536,8.9065,8.9536,39524,0
2014-11-13,8.9536,8.9845,8.9065,8.9287,32458,0
2014-11-14,8.9376,8.9779,8.9205,8.9205,59733,0
2014-11-17,8.9287,8.9618,8.8821,8.8821,40777,0
2014-11-18,8.898,8.9376,8.8821,8.8821,34422,0
2014-11-19,8.9167,8.9167,8.8606,8.8606,61118,0
2014-11-20,8.8606,8.9478,8.8467,8.9085,59970,0
2014-11-21,8.9316,8.9628,8.884,8.8915,44462,0
2014-11-24,8.9234,8.9234,8.884,8.8999,44943,0
2014-11-25,8.9234,8.9628,8.868,8.9167,37599,0
2014-11-26,8.9478,8.9806,8.9085,8.9628,31727,0
2014-11-28,8.9873,8.9945,8.9628,8.9873,13134,0
2014-12-01,8.9478,8.9478,8.8764,8.9085,31952,0
2014-12-02,8.9234,8.9234,8.8915,8.9085,10758,0
2014-12-03,8.8915,8.9234,8.8915,8.9234,20053,0
2014-12-04,8.9234,8.9234,8.868,8.8999,28858,0
2014-12-05,8.8999,8.8999,8.8522,8.868,39539,0
2014-12-08,8.868,8.8764,8.8384,8.8384,46817,0
2014-12-09,8.773,8.8467,8.773,8.8044,34443,0
2014-12-10,8.7648,8.8044,8.7648,8.7887,59132,0
2014-12-11,8.7887,8.7971,8.7648,8.773,31674,0
2014-12-12,8.7648,8.7648,8.6943,8.7029,47127,0
2014-12-15,8.7815,8.8384,8.6238,8.646,45528,0
2014-12-16,8.6379,8.6625,8.5363,8.5433,83613,0
2014-12-17,8.5623,8.7064,8.5453,8.6327,65393,0
2014-12-18,8.7448,8.7853,8.6487,8.7522,64749,0
2014-12-19,8.7522,8.9129,8.7157,8.8008,75496,0
2014-12-22,8.7592,8.9055,8.7522,8.7768,69873,0
2014-12-23,8.7303,8.8869,8.7157,8.8803,85003,0
2014-12-24,8.9129,9.04,8.8429,8.9278,65429,0
2014-12-26,8.9609,8.9916,8.8803,8.9769,58383,0
2014-12-29,8.9916,8.9916,8.7592,8.8008,88162,0
2014-12-30,8.7936,8.7936,8.6816,8.6898,98844,0
2014-12-31,8.7064,8.7768,8.7064,8.7768,35631,0
2015-01-02,8.7522,8.8179,8.7522,8.7936,22277,0
2015-01-05,8.7853,8.8093,8.7448,8.7677,16630,0
2015-01-06,8.7936,8.7936,8.7367,8.7367,27329,0
2015-01-07,8.7853,8.8093,8.7522,8.7768,18525,0
2015-01-08,8.7677,8.8254,8.7677,8.8093,23292,0
2015-01-09,8.8559,8.9129,8.8179,8.8485,32522,0
2015-01-12,8.8559,8.896,8.8254,8.8869,52974,0
2015-01-13,8.8803,8.9278,8.8485,8.8727,18882,0
2015-01-14,8.8336,8.8559,8.7768,8.8559,29835,0
2015-01-15,8.8559,8.8559,8.7936,8.8093,11781,0
2015-01-16,8.7936,8.8008,8.723,8.7448,72821,0
2015-01-20,8.7592,8.7677,8.7448,8.7522,13508,0
2015-01-21,8.7621,8.8034,8.7621,8.7878,33252,0
2015-01-22,8.7795,8.8447,8.7551,8.8197,74145,0
2015-01-23,8.8281,8.8502,8.8111,8.8502,30663,0
2015-01-26,8.8502,8.8831,8.8034,8.8034,43720,0
2015-01-27,8.8281,8.8281,8.7551,8.7878,23915,0
2015-01-28,8.7878,8.8034,8.7083,8.7551,34898,0
2015-01-29,8.7705,8.8281,8.7386,8.8281,30123,0
2015-01-30,8.8197,8.8197,8.7795,8.7795,17480,0
2015-02-02,8.8034,8.8281,8.7705,8.8197,14309,0
2015-02-03,8.8281,8.8831,8.8111,8.8831,30479,0
2015-02-04,8.8502,8.8754,8.8447,8.8587,29660,0
2015-02-05,8.8587,8.8906,8.8364,8.8906,39259,0
2015-02-06,8.8906,8.8906,8.7878,8.7878,35775,0
2015-02-09,8.7705,8.8281,8.7705,8.7878,22828,0
2015-02-10,8.8111,8.8281,8.7795,8.7962,37828,0
2015-02-11,8.8034,8.8281,8.7878,8.8281,39150,0
2015-02-12,8.8111,8.8447,8.7795,8.8447,43834,0
2015-02-13,8.8754,8.8754,8.8281,8.8447,27431,0
2015-02-17,8.8502,8.8587,8.7878,8.8111,46672,0
2015-02-18,8.8044,8.8137,8.7551,8.8137,42568,0
2015-02-19,8.8137,8.8784,8.7887,8.8784,65291,0
2015-02-20,8.8689,9.1664,8.8392,8.9656,77081,0
2015-02-23,8.9826,9.0068,8.9101,8.9589,50092,0
2015-02-24,8.9749,9.0715,8.9656,9.0715,53777,0
2015-02-25,9.0638,9.0715,8.9749,8.9826,46908,0
2015-02-26,8.9826,9.0068,8.9252,8.9252,43795,0
2015-02-27,8.9438,8.9826,8.9345,8.9516,55163,0
2015-03-02,8.9589,8.9656,8.9252,8.9656,62628,0
2015-03-03,8.9516,8.9656,8.9186,8.9656,38940,0
2015-03-04,8.9438,9.0476,8.9438,9.0476,46630,0
2015-03-05,9.0143,9.0229,8.9992,9.0229,25302,0
2015-03-06,9.0143,9.0143,8.9656,8.9656,31373,0
2015-03-09,8.9589,9.0229,8.9589,8.9992,35345,0
2015-03-10,8.9907,9.0476,8.9907,9.0313,34600,0
2015-03-11,9.0068,9.1044,8.9992,9.1044,49856,0
2015-03-12,9.08,9.0877,9.0313,9.0313,31128,0
2015-03-13,9.0313,9.039,8.9907,9.0229,9429,0
2015-03-16,9.0313,9.0715,9.0143,9.0638,20093,0
2015-03-17,9.0638,9.0715,9.0229,9.0313,46875,0
2015-03-18,9.0657,9.0657,8.9769,9.0331,40662,0
2015-03-19,9.0418,9.0418,8.9769,8.9836,35977,0
2015-03-20,8.9916,9.0077,8.9769,8.9916,23295,0
2015-03-23,9.0077,9.0572,9.0077,9.0331,23657,0
2015-03-24,9.0418,9.0743,9.0077,9.0743,13554,0
2015-03-25,9.0895,9.1293,9.0895,9.1293,22422,0
2015-03-26,9.1234,9.1466,9.0895,9.1369,30800,0
2015-03-27,9.1369,9.1625,9.0418,9.0981,37953,0
2015-03-30,9.1234,9.1234,9.0657,9.0657,26246,0
2015-03-31,9.0572,9.082,9.0572,9.0743,17326,0
2015-04-01,9.0981,9.1071,9.0743,9.0895,19834,0
2015-04-02,9.082,9.1466,9.082,9.1369,29571,0
2015-04-06,9.0895,9.203,9.0162,9.115,48666,0
2015-04-07,9.1293,9.1533,9.115,9.1369,20508,0
2015-04-08,9.1625,9.1625,9.1234,9.1234,28708,0
2015-04-09,9.115,9.1293,9.1071,9.1293,20603,0
2015-04-10,9.1293,9.1466,9.1234,9.1293,11338,0
2015-04-13,9.1071,9.1466,9.0981,9.1466,22056,0
2015-04-14,9.1369,9.1369,9.1071,9.1293,27600,0
2015-04-15,9.1397,9.172,9.1397,9.1486,27114,0
2015-04-16,9.1645,9.1963,9.1397,9.1963,29322,0
2015-04-17,9.1894,9.1963,9.156,9.172,23505,0
2015-04-20,9.1809,9.2229,9.156,9.2229,14497,0
2015-04-21,9.2326,9.2559,9.1894,9.2559,25800,0
2015-04-22,9.2559,9.2559,9.2049,9.2423,21479,0
2015-04-23,9.2481,9.2781,9.2423,9.2724,21301,0
2015-04-24,9.2781,9.3104,9.2229,9.2326,24035,0
2015-04-27,9.2423,9.2481,9.1809,9.1894,28523,0
2015-04-28,9.1963,9.2326,9.1809,9.2326,31703,0
2015-04-29,9.2326,9.2326,9.1809,9.1809,24603,0
2015-04-30,9.2326,9.2326,9.172,9.2049,29133,0
2015-05-01,9.2145,9.2229,9.1894,9.1894,33297,0
2015-05-04,9.1963,9.2049,9.1645,9.172,44928,0
2015-05-05,9.1894,9.1894,9.0675,9.1486,61946,0
2015-05-06,9.1486,9.1486,9.117,9.1244,17284,0
2015-05-07,9.1244,9.1323,9.1001,9.117,60307,0
2015-05-08,9.1323,9.1323,9.1001,9.1091,20319,0
2015-05-11,9.1244,9.1323,9.0915,9.117,24114,0
2015-05-12,9.1091,9.1244,9.0837,9.1091,43365,0
2015-05-13,9.0915,9.117,9.0591,9.1091,12243,0
2015-05-14,9.117,9.1397,9.117,9.1323,12854,0
2015-05-15,9.1001,9.1397,9.0915,9.1323,15288,0
2015-05-18,9.1001,9.2145,9.1001,9.2049,70659,0
2015-05-19,9.1963,9.2481,9.1894,9.2423,66351,0
2015-05-20,9.2165,9.2345,9.2068,9.2345,11554,0
2015-05-21,9.2441,9.3132,9.2441,9.28,31744,0
2015-05-22,9.28,9.2966,9.25,9.2675,26027,0
2015-05-26,9.2588,9.2966,9.25,9.2588,18230,0
2015-05-27,9.2733,9.3308,9.2675,9.3308,23841,0
2015-05-28,9.3308,9.3308,9.2733,9.2966,12477,0
2015-05-29,9.3054,9.3132,9.25,9.3132,35883,0
2015-06-01,9.322,9.322,9.2165,9.2345,17944,0
2015-06-02,9.2248,9.2675,9.2248,9.25,16767,0
2015-06-03,9.2345,9.2675,9.2248,9.2345,13989,0
2015-06-04,9.1913,9.2165,9.1655,9.1655,24812,0
2015-06-05,9.1739,9.1739,9.1655,9.1655,28463,0
2015-06-08,9.1913,9.1913,9.1505,9.1505,20919,0
2015-06-09,9.1827,9.1827,9.1416,9.1579,10736,0
2015-06-10,9.1101,9.1913,9.1101,9.1505,20119,0
2015-06-11,9.1505,9.1739,9.1343,9.1416,50635,0
2015-06-12,9.1343,9.1416,9.1101,9.1263,9610,0
2015-06-15,9.1188,9.1416,9.101,9.1343,6567,0
2015-06-16,9.1505,9.1505,9.101,9.1343,17758,0
2015-06-17,9.1446,9.1514,9.0857,9.1025,27550,0
2015-06-18,9.0857,9.1273,9.0857,9.1207,17884,0
2015-06-19,9.0705,9.1514,9.0705,9.112,21387,0
2015-06-22,9.1207,9.1207,9.0857,9.0943,18609,0
2015-06-23,9.1025,9.1514,9.0857,9.1446,23247,0
2015-06-24,9.1361,9.2011,9.1273,9.1943,40847,0
2015-06-25,9.1943,9.2617,9.1943,9.2374,39033,0
2015-06-26,9.1769,9.1943,9.1514,9.1514,20178,0
2015-06-29,9.1446,9.1769,9.1025,9.1273,43017,0
2015-06-30,9.1207,9.1683,9.112,9.1361,16956,0
2015-07-01,9.1361,9.1683,9.1361,9.1361,19337,0
2015-07-02,9.1273,9.1769,9.1273,9.1683,15104,0
2015-07-06,9.112,9.1857,9.112,9.1446,8699,0
2015-07-07,9.1361,9.1769,9.1207,9.1609,13658,0
2015-07-08,9.1514,9.1514,9.1025,9.1025,10634,0
2015-07-09,9.1446,9.2097,9.0781,9.1207,18972,0
2015-07-10,9.112,9.1683,9.112,9.1683,16314,0
2015-07-13,9.1361,9.1769,9.1207,9.1769,21026,0
2015-07-14,9.1446,9.1857,9.1361,9.1857,11340,0
2015-07-15,9.1683,9.4574,9.1683,9.2461,85954,0
2015-07-16,9.2374,9.2829,9.2374,9.2762,12930,0
2015-07-17,9.2617,9.2762,9.1943,9.2694,28760,0
2015-07-20,9.2762,9.2995,9.219,9.2995,18247,0
2015-07-21,9.3084,9.3084,9.2011,9.3084,19817,0
2015-07-22,9.3104,9.3104,9.203,9.2928,27254,0
2015-07-23,9.3015,9.3015,9.2296,9.2296,11886,0
2015-07-24,9.2394,9.786,9.0867,9.786,24609,0
2015-07-27,9.3644,9.4178,9.1615,9.1615,53547,0
2015-07-28,9.1283,9.1693,9.0791,9.0791,41300,0
2015-07-29,9.0791,9.1215,9.0791,9.0867,20290,0
2015-07-30,9.0791,9.1035,9.0791,9.0791,32296,0
2015-07-31,9.1215,9.1215,9.037,9.1215,38660,0
2015-08-03,9.0791,9.1524,9.0791,9.113,21344,0
2015-08-04,9.1035,9.1283,9.0952,9.113,21613,0
2015-08-05,9.1035,9.1361,9.0715,9.0952,30855,0
2015-08-06,9.1361,9.1361,9.0295,9.0629,25523,0
2015-08-07,9.0295,9.0629,9.0029,9.0114,23292,0
2015-08-10,9.037,9.0629,8.9945,9.0295,37581,0
2015-08-11,8.9788,9.0629,8.9788,9.0029,7374,0
2015-08-12,8.9945,9.02,8.9945,9.02,21132,0
2015-08-13,9.02,9.02,9.0029,9.02,6601,0
2015-08-14,9.02,9.0715,8.9545,8.9788,27374,0
2015-08-17,8.9385,8.9863,8.9385,8.9545,11046,0
2015-08-18,8.9695,8.9788,8.9129,8.9195,12366,0
2015-08-19,8.9412,9.0058,8.8708,8.9316,25160,0
2015-08-20,8.9148,8.9316,8.8485,8.8878,27071,0
2015-08-21,8.8485,8.9065,8.7303,8.7621,37681,0
2015-08-24,8.235,8.6879,8.235,8.5703,79511,0
2015-08-25,8.6706,8.7878,8.5968,8.7878,38636,0
2015-08-26,8.7878,8.7878,8.6122,8.7221,63202,0
2015-08-27,8.7367,8.7541,8.6625,8.7541,70712,0
2015-08-28,8.7541,8.7541,8.6798,8.7367,40188,0
2015-08-31,8.7221,8.7705,8.7054,8.7705,51755,0
2015-09-01,8.6879,8.7148,8.6625,8.7054,35298,0
2015-09-02,8.7054,8.7705,8.6879,8.7705,47938,0
2015-09-03,8.7303,8.7705,8.7221,8.7448,31839,0
2015-09-04,8.7221,8.8625,8.7054,8.7054,45078,0
2015-09-08,8.7367,8.7448,8.7054,8.7448,28741,0
2015-09-09,8.7541,8.7795,8.6879,8.7221,31483,0
2015-09-10,8.6879,8.7621,8.6879,8.7221,20378,0
2015-09-11,8.7054,8.7621,8.7054,8.7448,14785,0
2015-09-14,8.7303,8.7795,8.7303,8.7621,18603,0
2015-09-15,8.7367,8.7971,8.7221,8.7878,24088,0
2015-09-16,8.8179,8.8187,8.7639,8.7639,24113,0
2015-09-17,8.7551,8.7815,8.7321,8.7815,31035,0
2015-09-18,8.7467,8.8485,8.7386,8.8,13261,0
2015-09-21,8.8336,8.8336,8.7815,8.8179,6513,0
2015-09-22,8.8,8.8254,8.7723,8.8254,32092,0
2015-09-23,8.8254,8.8906,8.7906,8.8083,28540,0
2015-09-24,8.7386,8.7906,8.7239,8.7723,23189,0
2015-09-25,8.8083,8.8254,8.7551,8.8083,34579,0
2015-09-28,8.7906,8.8254,8.6724,8.6724,57692,0
2015-09-29,8.6724,8.7551,8.6132,8.6132,37068,0
2015-09-30,8.6132,8.6816,8.5453,8.6816,44289,0
2015-10-01,8.6293,8.6724,8.5713,8.5713,19539,0
2015-10-02,8.5541,8.6132,8.5453,8.5887,10892,0
2015-10-05,8.5977,8.5977,8.563,8.5794,16538,0
2015-10-06,8.5794,8.6293,8.5794,8.6293,20962,0
2015-10-07,8.6211,8.6898,8.6048,8.6048,20962,0
2015-10-08,8.5887,8.6991,8.5887,8.6816,26764,0
2015-10-09,8.6724,8.7467,8.6724,8.6816,35998,0
2015-10-12,8.6991,8.8336,8.6991,8.7723,23853,0
2015-10-13,8.7551,8.7551,8.6816,8.7239,17645,0
2015-10-14,8.6816,8.7321,8.6633,8.6724,24749,0
2015-10-15,8.6633,8.6724,8.6373,8.6543,11014,0
2015-10-16,8.6543,8.7815,8.646,8.7815,40618,0
2015-10-19,8.7723,8.8906,8.7386,8.8568,17453,0
2015-10-20,8.8179,8.8485,8.7239,8.7239,16339,0
2015-10-21,8.7749,8.8111,8.6651,8.6651,39276,0
2015-10-22,8.7257,8.733,8.6651,8.6915,80786,0
2015-10-23,8.7093,8.7257,8.6744,8.6744,60559,0
2015-10-26,8.6651,8.7093,8.647,8.647,39745,0
2015-10-27,8.6388,8.6834,8.6309,8.6388,36924,0
2015-10-28,8.701,8.701,8.6149,8.6561,42686,0
2015-10-29,8.6309,8.6651,8.6149,8.6388,23283,0
2015-10-30,8.647,8.647,8.6067,8.6388,41744,0
2015-11-02,8.564,8.6309,8.564,8.6309,43428,0
2015-11-03,8.6651,8.6651,8.6149,8.6309,18227,0
2015-11-04,8.6149,8.6309,8.6067,8.6067,20197,0
2015-11-05,8.5895,8.6309,8.5895,8.5986,20229,0
2015-11-06,8.5804,8.6067,8.5462,8.5986,27163,0
2015-11-09,8.5551,8.572,8.5462,8.564,45605,0
2015-11-10,8.5282,8.5895,8.5282,8.5372,23870,0
2015-11-11,8.5282,8.564,8.5119,8.5212,90078,0
2015-11-12,8.5041,8.5462,8.488,8.497,48214,0
2015-11-13,8.4535,8.5119,8.4356,8.4611,39979,0
2015-11-16,8.488,8.497,8.4535,8.4611,45626,0
2015-11-17,8.4611,8.497,8.4535,8.4535,26339,0
2015-11-18,8.482,8.5235,8.4462,8.4462,19378,0
2015-11-19,8.464,8.4987,8.4551,8.482,28600,0
2015-11-20,8.4551,8.5148,8.4551,8.4907,33036,0
2015-11-23,8.5068,8.5068,8.464,8.4987,26028,0
2015-11-24,8.4987,8.4987,8.4462,8.482,19777,0
2015-11-25,8.4726,8.4907,8.4462,8.464,19262,0
2015-11-27,8.4907,8.4987,8.4551,8.4551,11907,0
2015-11-30,8.464,8.4987,8.464,8.482,35834,0
2015-12-01,8.4907,8.5488,8.4907,8.5148,58620,0
2015-12-02,8.5148,8.5578,8.4462,8.4462,51395,0
2015-12-03,8.4462,8.4907,8.4462,8.4551,34870,0
2015-12-04,8.4375,8.482,8.4375,8.482,33266,0
2015-12-07,8.4462,8.4462,8.3614,8.3874,55918,0
2015-12-08,8.3789,8.3874,8.3265,8.3265,37287,0
2015-12-09,8.3437,8.3874,8.2757,8.2757,49031,0
2015-12-10,8.2757,8.2841,8.2412,8.2412,50077,0
2015-12-11,8.2151,8.2841,8.164,8.2841,51600,0
2015-12-14,8.2673,8.2673,8.0783,8.1382,119037,0
2015-12-15,8.1382,8.2324,8.1038,8.1722,122336,0
2015-12-16,8.2005,8.3473,8.1746,8.3039,90823,0
2015-12-17,8.3039,8.3559,8.2607,8.3212,68929,0
2015-12-18,8.3127,8.3823,8.2952,8.3383,56071,0
2015-12-21,8.3383,8.4162,8.3212,8.3735,35915,0
2015-12-22,8.3735,8.4862,8.3735,8.4162,39187,0
2015-12-23,8.4331,8.6067,8.3986,8.5111,114455,0
2015-12-24,8.5111,8.5372,8.4792,8.5363,49618,0
2015-12-28,8.5453,8.5453,8.435,8.4509,26393,0
2015-12-29,8.4509,8.5023,8.4162,8.4331,34673,0
2015-12-30,8.3902,8.563,8.3902,8.4862,91671,0
2015-12-31,8.4419,8.5804,8.4419,8.5282,36353,0
2016-01-04,8.4242,8.4952,8.4162,8.4595,17197,0
2016-01-05,8.4952,8.5023,8.4595,8.5023,8586,0
2016-01-06,8.4419,8.4952,8.4419,8.4952,39160,0
2016-01-07,8.3648,8.4595,8.3648,8.3986,37785,0
2016-01-08,8.3902,8.3986,8.3648,8.3735,22184,0
2016-01-11,8.3648,8.3823,8.3383,8.3383,10976,0
2016-01-12,8.3559,8.3648,8.3127,8.3648,16412,0
2016-01-13,8.3648,8.3648,8.2436,8.2436,12659,0
2016-01-14,8.2436,8.2523,8.0883,8.1832,50027,0
2016-01-15,8.1399,8.1399,7.8553,8.1055,51145,0
2016-01-19,8.1487,8.1487,7.9848,8.0537,28498,0
2016-01-20,8.0298,8.0298,7.7168,7.9429,46427,0
2016-01-21,8.0123,8.0993,7.9339,8.0298,94062,0
2016-01-22,8.0993,8.1167,8.0386,8.0559,39755,0
2016-01-25,8.0646,8.0817,7.9864,7.9951,13379,0
2016-01-26,8.0474,8.1344,8.0464,8.0646,19403,0
2016-01-27,8.0907,8.0993,8.0596,8.0732,16794,0
2016-01-28,8.1602,8.1602,8.0386,8.1083,39033,0
2016-01-29,8.1693,8.1693,8.082,8.1083,77810,0
2016-02-01,8.0993,8.1083,8.0732,8.0907,47625,0
2016-02-02,8.0732,8.0975,8.0211,8.0298,58457,0
2016-02-03,8.0298,8.0732,8.0037,8.0298,49237,0
2016-02-04,7.9951,8.0559,7.9951,8.0037,83770,0
2016-02-05,7.9951,8.0123,7.9256,7.9256,25913,0
2016-02-08,7.7864,7.8599,7.7864,7.847,62713,0
2016-02-09,7.7774,7.8647,7.7774,7.8559,50174,0
2016-02-10,7.9082,7.9082,7.7514,7.8298,53833,0
2016-02-11,7.7428,7.7947,7.7428,7.7754,27070,0
2016-02-12,7.7864,7.8039,7.7331,7.8039,70577,0
2016-02-16,7.7864,7.7947,7.7603,7.7774,41627,0
2016-02-17,7.7796,7.8938,7.7796,7.8411,32924,0
2016-02-18,7.8323,7.8323,7.7447,7.7972,71083,0
2016-02-19,7.7708,7.8236,7.7708,7.8236,26272,0
2016-02-22,7.8499,7.8762,7.8499,7.8499,22954,0
2016-02-23,7.8323,7.8762,7.8236,7.8499,35432,0
2016-02-24,7.8411,7.8585,7.7886,7.8499,55104,0
2016-02-25,7.8236,7.8762,7.8059,7.8762,74917,0
2016-02-26,7.8762,7.9023,7.8585,7.8938,45232,0
2016-02-29,7.8849,7.9902,7.8762,7.9376,35283,0
2016-03-01,7.9376,8.0241,7.9376,7.9902,50072,0
2016-03-02,7.9813,8.0077,7.9114,7.9989,59648,0
2016-03-03,8.0077,8.1566,7.9728,8.1566,45695,0
2016-03-04,8.1566,8.2182,8.1304,8.2182,41911,0
2016-03-07,8.2358,8.3146,8.1394,8.2271,115758,0
2016-03-08,8.2094,8.2794,8.1832,8.2007,47451,0
2016-03-09,8.2271,8.2445,8.2007,8.2271,43472,0
2016-03-10,8.2445,8.2618,8.1832,8.2445,51298,0
2016-03-11,8.2533,8.3499,8.2533,8.3499,55320,0
2016-03-14,8.3499,8.3647,8.2973,8.3499,27068,0
2016-03-15,8.3323,8.3876,8.3323,8.3848,32407,0
2016-03-16,8.4226,8.5006,8.4136,8.4754,47657,0
2016-03-17,8.5023,8.5372,8.4934,8.5282,32036,0
2016-03-18,8.564,8.6163,8.5282,8.5462,46377,0
2016-03-21,8.5462,8.6607,8.5202,8.5282,62502,0
2016-03-22,8.5551,8.5949,8.5282,8.5551,19884,0
2016-03-23,8.573,8.6076,8.5551,8.5904,33298,0
2016-03-24,8.5814,8.6076,8.5111,8.5282,28161,0
2016-03-28,8.5111,8.564,8.467,8.4934,22937,0
2016-03-29,8.5202,8.564,8.5111,8.5202,44179,0
2016-03-30,8.5372,8.5904,8.5111,8.5202,39874,0
2016-03-31,8.5282,8.6435,8.5282,8.6257,38728,0
2016-04-01,8.6163,8.6257,8.5551,8.6163,7877,0
2016-04-04,8.6345,8.6345,8.5111,8.5462,9783,0
2016-04-05,8.5372,8.6697,8.5023,8.5282,11352,0
2016-04-06,8.5551,8.6515,8.5551,8.6345,33142,0
2016-04-07,8.573,8.6257,8.5551,8.564,37036,0
2016-04-08,8.5814,8.6163,8.564,8.6076,72144,0
2016-04-11,8.6076,8.6879,8.5959,8.6435,64419,0
2016-04-12,8.6697,8.6943,8.6607,8.6697,12610,0
2016-04-13,8.6972,8.7658,8.6788,8.7577,45729,0
2016-04-14,8.7658,8.7844,8.7148,8.7496,44535,0
2016-04-15,8.7496,8.7496,8.6788,8.7148,38010,0
2016-04-18,8.6972,8.7405,8.6788,8.7405,39888,0
2016-04-19,8.7496,8.812,8.6879,8.7658,20305,0
2016-04-20,8.787,8.8053,8.7513,8.7962,22921,0
2016-04-21,8.8317,8.8831,8.8187,8.8493,35535,0
2016-04-22,8.8411,8.8754,8.8235,8.8754,16096,0
2016-04-25,8.8849,8.9205,8.8493,8.8934,79725,0
2016-04-26,8.9394,9.0171,8.9394,8.9656,48240,0
2016-04-27,8.9826,9.0267,8.9478,8.9826,24905,0
2016-04-28,8.9656,9.0171,8.9119,9.0171,46489,0
2016-04-29,8.9916,9.0087,8.9394,8.9394,41481,0
2016-05-02,8.9205,9.0457,8.9027,8.9297,36139,0
2016-05-03,8.9297,8.9421,8.8053,8.8317,85104,0
2016-05-04,8.8146,8.8934,8.8053,8.8849,30807,0
2016-05-05,8.8661,8.8849,8.7878,8.8754,41983,0
2016-05-06,8.8587,8.8849,8.8317,8.8849,45552,0
2016-05-09,8.8754,8.9205,8.8146,8.8934,46036,0
2016-05-10,8.8934,8.9297,8.8317,8.9205,36811,0
2016-05-11,8.9205,8.9297,8.8661,8.9027,29607,0
2016-05-12,8.9205,8.9297,8.8587,8.8587,61143,0
2016-05-13,8.8587,8.9826,8.8587,8.9205,62509,0
2016-05-16,8.9027,8.9656,8.9027,8.9478,44061,0
2016-05-17,8.9478,8.9656,8.8849,8.9478,55969,0
2016-05-18,8.9855,9.039,8.9779,9.002,40664,0
2016-05-19,8.9855,9.0666,8.9316,8.9779,103708,0
2016-05-20,9.002,9.0943,8.9935,9.0485,32807,0
2016-05-23,9.0763,9.112,9.0572,9.112,38302,0
2016-05-24,9.1207,9.154,9.1207,9.1456,36243,0
2016-05-25,9.1456,9.2724,9.1456,9.2107,63236,0
2016-05-26,9.2471,9.2636,9.1729,9.2539,20173,0
2016-05-27,9.28,9.3409,9.2107,9.3171,70139,0
2016-05-31,9.3269,9.3459,9.28,9.3269,13083,0
2016-06-01,9.3171,9.3586,9.3074,9.3586,16566,0
2016-06-02,9.3171,9.4139,9.2849,9.4139,46739,0
2016-06-03,9.3459,9.4415,9.3459,9.4415,23500,0
2016-06-06,9.4139,9.4703,9.3812,9.4703,36588,0
2016-06-07,9.508,9.524,9.4,9.4603,22252,0
2016-06-08,9.4892,9.567,9.4792,9.557,54315,0
2016-06-09,9.567,9.567,9.4415,9.4981,39339,0
2016-06-10,9.515,9.567,9.4327,9.4892,53384,0
2016-06-13,9.4981,9.508,9.4415,9.4504,35112,0
2016-06-14,9.4415,9.4792,9.3636,9.3812,48670,0
2016-06-15,9.3821,9.4822,9.3821,9.4633,35398,0
2016-06-16,9.4356,9.4633,9.392,9.4445,29758,0
2016-06-17,9.4633,9.4633,9.4089,9.4089,61201,0
2016-06-20,9.4356,9.4534,9.3733,9.3821,23634,0
2016-06-21,9.4,9.4267,9.2809,9.3379,36106,0
2016-06-22,9.3576,9.4267,9.3556,9.4089,10357,0
2016-06-23,9.4168,9.4534,9.3576,9.4267,50961,0
2016-06-24,9.3654,9.4267,9.3429,9.3576,75340,0
2016-06-27,9.3379,9.3556,9.156,9.2117,43889,0
2016-06-28,9.3094,9.3576,9.1933,9.2995,31876,0
2016-06-29,9.319,9.3821,9.2394,9.2733,59400,0
2016-06-30,9.2733,9.3733,9.2733,9.3478,15327,0
2016-07-01,9.3821,9.4089,9.3094,9.3654,48748,0
2016-07-05,9.3478,9.3821,9.2809,9.3821,27318,0
2016-07-06,9.392,9.4,9.2809,9.4,34033,0
2016-07-07,9.4089,9.4633,9.3821,9.4534,17209,0
2016-07-08,9.511,9.519,9.4139,9.519,25029,0
2016-07-11,9.519,9.59,9.501,9.528,36149,0
2016-07-12,9.561,9.561,9.4723,9.4822,27962,0
2016-07-13,9.511,9.571,9.3654,9.4089,26581,0
2016-07-14,9.4168,9.528,9.3821,9.4922,36512,0
2016-07-15,9.4534,9.4922,9.3094,9.3654,33124,0
2016-07-18,9.4445,9.561,9.392,9.4633,40465,0
2016-07-19,9.528,9.553,9.4633,9.545,30458,0
2016-07-20,9.583,9.601,9.525,9.601,22621,0
2016-07-21,9.619,9.667,9.606,9.667,44702,0
2016-07-22,9.667,9.667,9.62,9.647,23383,0
2016-07-25,9.667,9.684,9.628,9.628,14416,0
2016-07-26,9.667,9.667,9.61,9.619,20526,0
2016-07-27,9.657,9.657,9.592,9.601,16419,0
2016-07-28,9.628,9.694,9.583,9.583,23632,0
2016-07-29,9.583,9.657,9.583,9.61,27051,0
2016-08-01,9.647,9.647,9.597,9.608,29063,0
2016-08-02,9.592,9.601,9.4842,9.564,35746,0
2016-08-03,9.601,9.619,9.539,9.61,23442,0
2016-08-04,9.61,9.667,9.539,9.564,11308,0
2016-08-05,9.592,9.647,9.556,9.564,30866,0
2016-08-08,9.583,9.657,9.548,9.548,23949,0
2016-08-09,9.564,9.684,9.564,9.574,36837,0
2016-08-10,9.619,9.652,9.513,9.53,25835,0
2016-08-11,9.574,9.592,9.521,9.539,30869,0
2016-08-12,9.583,9.603,9.539,9.574,26071,0
2016-08-15,9.564,9.628,9.564,9.628,20723,0
2016-08-16,9.601,9.657,9.592,9.647,38734,0
2016-08-17,9.621,9.696,9.621,9.64,31043,0
2016-08-18,9.621,9.705,9.621,9.65,32757,0
2016-08-19,9.687,9.731,9.65,9.678,22377,0
2016-08-22,9.713,9.713,9.603,9.621,39884,0
2016-08-23,9.621,9.749,9.621,9.749,66100,0
2016-08-24,9.678,9.697,9.66,9.678,33036,0
2016-08-25,9.669,9.713,9.66,9.697,43791,0
2016-08-26,9.697,9.697,9.63,9.65,52381,0
2016-08-29,9.66,9.713,9.65,9.713,54056,0
2016-08-30,9.687,9.749,9.669,9.74,69207,0
2016-08-31,9.749,9.787,9.678,9.767,74207,0
2016-09-01,9.787,9.816,9.74,9.806,97674,0
2016-09-02,9.833,9.833,9.74,9.758,32436,0
2016-09-06,9.758,9.833,9.723,9.749,48440,0
2016-09-07,9.816,9.852,9.74,9.767,31038,0
2016-09-08,9.806,9.843,9.773,9.787,24148,0
2016-09-09,9.806,9.807,9.669,9.678,38263,0
2016-09-12,9.74,9.833,9.697,9.787,51021,0
2016-09-13,9.796,9.796,9.612,9.65,69112,0
2016-09-14,9.731,9.758,9.696,9.74,42827,0
2016-09-15,9.749,9.787,9.66,9.758,41393,0
2016-09-16,9.758,9.767,9.678,9.749,24670,0
2016-09-19,9.777,9.861,9.723,9.749,35122,0
2016-09-20,9.777,9.816,9.767,9.816,29399,0
2016-09-21,9.872,9.889,9.733,9.855,30798,0
2016-09-22,9.916,9.926,9.827,9.872,36265,0
2016-09-23,9.898,9.926,9.872,9.906,30098,0
2016-09-26,9.906,9.911,9.818,9.827,30552,0
2016-09-27,9.827,9.906,9.827,9.845,12505,0
2016-09-28,9.898,9.898,9.855,9.855,28808,0
2016-09-29,9.889,9.889,9.818,9.863,23531,0
2016-09-30,9.889,9.916,9.836,9.863,41437,0
2016-10-03,9.872,9.898,9.836,9.845,44218,0
2016-10-04,9.872,9.873,9.769,9.818,75453,0
2016-10-05,9.863,9.872,9.816,9.872,41139,0
2016-10-06,9.836,9.836,9.76,9.836,40236,0
2016-10-07,9.836,9.845,9.742,9.798,33789,0
2016-10-10,9.818,9.845,9.798,9.827,24653,0
2016-10-11,9.779,9.845,9.769,9.798,60324,0
2016-10-12,9.798,9.863,9.789,9.789,22851,0
2016-10-13,9.818,9.827,9.733,9.808,26985,0
2016-10-14,9.818,9.827,9.76,9.827,33215,0
2016-10-17,9.836,9.836,9.622,9.75,203639,0
2016-10-18,9.789,9.827,9.724,9.76,44299,0
2016-10-19,9.839,9.875,9.744,9.752,50658,0
2016-10-20,9.782,9.83,9.717,9.752,18998,0
2016-10-21,9.772,9.801,9.752,9.801,14051,0
2016-10-24,9.848,9.93,9.816,9.892,38372,0
2016-10-25,9.92,9.96,9.848,9.95,27186,0
2016-10-26,9.95,9.978,9.93,9.97,37009,0
2016-10-27,10.006,10.015,9.965,9.987,40366,0
2016-10-28,10.006,10.023,9.94,9.978,22913,0
2016-10-31,10.015,10.015,9.91,9.93,46763,0
2016-11-01,9.978,9.978,9.9,9.925,43781,0
2016-11-02,9.96,9.96,9.663,9.762,47889,0
2016-11-03,9.811,9.839,9.735,9.735,69924,0
2016-11-04,9.782,9.782,9.717,9.717,21611,0
2016-11-07,9.801,9.903,9.726,9.735,36280,0
2016-11-08,9.762,9.839,9.745,9.83,18711,0
2016-11-09,9.782,9.82,9.701,9.772,11991,0
2016-11-10,9.744,9.762,9.681,9.708,39521,0
2016-11-11,9.744,9.91,9.708,9.884,55256,0
2016-11-14,9.93,10.059,9.9,9.97,79613,0
2016-11-15,10.006,10.108,9.94,10.023,38906,0
2016-11-16,10.062,10.184,10.039,10.091,35994,0
2016-11-17,10.157,10.157,9.952,10.121,62522,0
2016-11-18,10.176,10.211,10.101,10.211,48815,0
2016-11-21,10.221,10.27,10.111,10.157,58741,0
2016-11-22,10.221,10.231,10.052,10.091,104772,0
2016-11-23,10.148,10.192,10.096,10.157,66488,0
2016-11-25,10.221,10.231,10.111,10.148,63525,0
2016-11-28,10.221,10.241,10.139,10.157,28484,0
2016-11-29,10.192,10.192,10.132,10.184,40057,0
2016-11-30,10.221,10.221,9.962,10.121,128845,0
2016-12-01,10.121,10.184,10.083,10.184,44178,0
2016-12-02,10.184,10.211,10.101,10.157,77448,0
2016-12-05,10.166,10.176,10.081,10.091,45048,0
2016-12-06,10.139,10.176,10.131,10.176,92813,0
2016-12-07,10.157,10.246,10.157,10.241,149823,0
2016-12-08,10.184,10.26,10.184,10.25,45406,0
2016-12-09,10.27,10.317,10.26,10.307,41317,0
2016-12-12,10.352,10.352,10.25,10.317,47808,0
2016-12-13,10.41,10.41,10.297,10.342,51361,0
2016-12-14,10.37,10.38,10.319,10.352,47688,0
2016-12-15,10.38,10.4,10.307,10.326,75569,0
2016-12-16,10.42,10.42,10.317,10.36,60025,0
2016-12-19,10.41,10.415,10.333,10.38,64897,0
2016-12-20,10.447,10.447,10.338,10.42,152654,0
2016-12-21,10.486,10.486,10.372,10.372,85887,0
2016-12-22,10.441,10.486,10.353,10.478,204383,0
2016-12-23,10.412,10.505,10.412,10.478,46568,0
2016-12-27,10.552,10.571,10.486,10.513,61003,0
2016-12-28,10.513,10.552,10.505,10.522,47780,0
2016-12-29,10.572,10.592,10.513,10.562,70692,0
2016-12-30,10.592,10.664,10.577,10.582,107899,0
2017-01-03,10.582,10.712,10.582,10.692,54879,0
2017-01-04,10.742,10.778,10.609,10.683,59248,0
2017-01-05,10.742,10.752,10.692,10.752,61243,0
2017-01-06,10.76,10.796,10.712,10.786,28550,0
2017-01-09,10.786,10.853,10.779,10.853,95200,0
2017-01-10,10.853,10.902,10.834,10.872,88398,0
2017-01-11,10.863,10.911,10.824,10.843,89512,0
2017-01-12,10.882,10.911,10.834,10.872,30830,0
2017-01-13,10.92,10.94,10.863,10.92,44005,0
2017-01-17,10.911,10.984,10.863,10.938,48853,0
2017-01-18,10.977,10.977,10.855,10.855,57553,0
2017-01-19,10.904,10.94,10.807,10.865,57078,0
2017-01-20,10.874,10.929,10.865,10.913,35101,0
2017-01-23,10.94,10.977,10.894,10.894,72847,0
2017-01-24,10.884,11.148,10.884,11.073,105313,0
2017-01-25,11.11,11.158,11.016,11.11,86340,0
2017-01-26,11.11,11.167,11.097,11.11,32491,0
2017-01-27,11.128,11.29,11.128,11.167,72565,0
2017-01-30,11.128,11.29,11.128,11.27,54365,0
2017-01-31,11.252,11.28,11.233,11.27,39039,0
2017-02-01,11.28,11.309,11.225,11.233,50219,0
2017-02-02,11.225,11.274,11.187,11.225,45409,0
2017-02-03,11.261,11.27,11.177,11.177,73378,0
2017-02-06,11.217,11.235,11.167,11.177,21349,0
2017-02-07,11.207,11.225,11.177,11.225,43658,0
2017-02-08,11.207,11.252,11.148,11.187,64917,0
2017-02-09,11.197,11.217,11.064,11.091,66715,0
2017-02-10,11.128,11.167,11.12,11.128,17788,0
2017-02-13,11.138,11.167,11.046,11.064,34447,0
2017-02-14,11.119,11.167,11.073,11.081,24071,0
2017-02-15,11.141,11.2,11.112,11.122,39377,0
2017-02-16,11.122,11.161,11.075,11.112,20486,0
2017-02-17,11.112,11.284,11.112,11.274,35688,0
2017-02-21,11.265,11.379,11.258,11.371,61027,0
2017-02-22,11.323,11.409,11.305,11.352,73959,0
2017-02-23,11.371,11.494,11.332,11.494,54744,0
2017-02-24,11.485,11.523,11.426,11.494,74274,0
2017-02-27,11.466,11.488,11.361,11.362,87220,0
2017-02-28,11.332,11.494,11.313,11.456,53892,0
2017-03-01,11.475,11.494,11.313,11.313,27628,0
2017-03-02,11.284,11.399,11.236,11.236,49755,0
2017-03-03,11.236,11.313,11.2,11.265,47620,0
2017-03-06,11.236,11.236,11.2,11.2,35466,0
2017-03-07,11.17,11.227,11.17,11.2,18358,0
2017-03-08,11.256,11.256,11.151,11.151,40540,0
2017-03-09,11.141,11.313,11.058,11.075,77553,0
2017-03-10,11.075,11.141,11.048,11.141,18579,0
2017-03-13,11.141,11.158,11.094,11.122,16600,0
2017-03-14,11.151,11.219,11.084,11.17,18362,0
2017-03-15,11.17,11.179,11.075,11.141,35108,0
2017-03-16,11.141,11.227,11.122,11.227,20904,0
2017-03-17,11.21,11.27,11.19,11.2,8172,0
2017-03-20,11.19,11.256,11.17,11.17,9829,0
2017-03-21,11.17,11.294,11.131,11.265,28841,0
2017-03-22,11.192,11.229,11.143,11.163,23207,0
2017-03-23,11.153,11.202,11.143,11.143,31111,0
2017-03-24,11.153,11.153,11.067,11.095,35589,0
2017-03-27,11.067,11.095,11.058,11.058,15774,0
2017-03-28,11.058,11.126,11.058,11.067,37164,0
2017-03-29,11.067,11.085,11.009,11.009,44234,0
2017-03-30,11.019,11.049,10.846,10.905,35164,0
2017-03-31,10.914,10.96,10.732,10.807,48212,0
2017-04-03,10.76,10.875,10.732,10.732,80610,0
2017-04-04,10.674,10.856,10.674,10.837,66353,0
2017-04-05,10.807,10.866,10.752,10.752,33092,0
2017-04-06,10.752,10.778,10.712,10.752,30411,0
2017-04-07,10.752,10.866,10.732,10.866,29192,0
2017-04-10,10.866,10.905,10.817,10.905,17093,0
2017-04-11,10.885,10.942,10.817,10.905,91168,0
2017-04-12,10.905,11.009,10.817,10.827,35604,0
2017-04-13,10.817,10.875,10.798,10.798,43060,0
2017-04-17,10.778,10.807,10.747,10.76,36997,0
2017-04-18,10.76,10.866,10.742,10.778,41901,0
2017-04-19,10.781,10.84,10.772,10.81,14976,0
2017-04-20,10.82,10.829,10.801,10.82,8731,0
2017-04-21,10.869,10.936,10.849,10.936,25229,0
2017-04-24,10.964,11.148,10.964,11.08,43113,0
2017-04-25,11.11,11.138,11.023,11.08,13994,0
2017-04-26,11.09,11.158,11.08,11.128,27285,0
2017-04-27,11.138,11.167,11.11,11.158,6013,0
2017-04-28,11.167,11.207,11.138,11.207,14402,0
2017-05-01,11.207,11.244,11.177,11.177,9458,0
2017-05-02,11.177,11.273,11.167,11.254,34458,0
2017-05-03,11.244,11.273,11.207,11.263,18909,0
2017-05-04,11.263,11.263,11.177,11.177,20935,0
2017-05-05,11.225,11.225,11.128,11.187,16398,0
2017-05-08,11.225,11.273,11.177,11.207,28156,0
2017-05-09,11.283,11.283,11.177,11.177,32841,0
2017-05-10,11.138,11.187,11.128,11.148,26088,0
2017-05-11,11.217,11.234,11.177,11.207,11287,0
2017-05-12,11.234,11.234,11.148,11.23,24202,0
2017-05-15,11.234,11.273,11.225,11.243,8864,0
2017-05-16,11.244,11.254,11.187,11.217,18358,0
2017-05-17,11.228,11.228,11.063,11.082,27977,0
2017-05-18,11.072,11.189,11.072,11.102,8993,0
2017-05-19,11.111,11.189,11.078,11.169,17975,0
2017-05-22,11.228,11.257,11.169,11.257,13230,0
2017-05-23,11.334,11.334,11.222,11.334,14644,0
2017-05-24,11.296,11.296,11.102,11.111,31829,0
2017-05-25,11.13,11.189,11.124,11.189,9325,0
2017-05-26,11.189,11.257,11.121,11.257,15798,0
2017-05-30,11.257,11.266,11.179,11.237,10735,0
2017-05-31,11.257,11.266,11.14,11.257,26556,0
2017-06-01,11.315,11.344,11.004,11.102,71660,0
2017-06-02,11.102,11.121,11.072,11.072,19777,0
2017-06-05,11.072,11.199,11.072,11.179,24576,0
2017-06-06,11.169,11.169,11.024,11.082,42704,0
2017-06-07,11.092,11.169,11.072,11.169,25843,0
2017-06-08,11.169,11.169,11.044,11.072,22735,0
2017-06-09,11.072,11.167,11.072,11.111,16909,0
2017-06-12,11.092,11.102,11.034,11.102,15922,0
2017-06-13,11.102,11.102,11.034,11.034,13797,0
2017-06-14,11.044,11.111,11.024,11.111,26733,0
2017-06-15,11.072,11.072,10.995,10.995,24320,0
2017-06-16,10.985,11.024,10.965,10.995,14625,0
2017-06-19,11.004,11.004,10.927,10.956,20454,0
2017-06-20,10.917,11.014,10.917,11.004,25457,0
2017-06-21,10.962,11.011,10.875,10.914,19096,0
2017-06-22,10.962,11.002,10.875,10.895,19344,0
2017-06-23,10.885,10.952,10.709,10.836,40652,0
2017-06-26,10.846,10.846,10.699,10.807,80483,0
2017-06-27,10.807,10.875,10.631,10.719,72678,0
2017-06-28,10.749,10.856,10.652,10.856,68612,0
2017-06-29,10.856,10.875,10.68,10.768,49390,0
2017-06-30,10.836,10.873,10.759,10.866,28475,0
2017-07-03,10.816,10.914,10.816,10.885,16899,0
2017-07-05,10.895,10.895,10.787,10.816,17953,0
2017-07-06,10.807,10.836,10.729,10.749,46434,0
2017-07-07,10.749,10.836,10.739,10.816,27861,0
2017-07-10,10.787,10.846,10.781,10.836,12491,0
2017-07-11,10.846,10.856,10.777,10.856,9041,0
2017-07-12,10.826,10.864,10.826,10.846,8158,0
2017-07-13,10.826,10.866,10.816,10.816,9027,0
2017-07-14,10.826,10.866,10.787,10.866,12577,0
2017-07-17,10.875,10.875,10.807,10.846,22669,0
2017-07-18,10.846,10.859,10.816,10.836,15935,0
2017-07-19,10.836,10.915,10.826,10.874,11014,0
2017-07-20,10.963,10.963,10.885,10.895,9688,0
2017-07-21,10.885,10.915,10.856,10.866,18019,0
2017-07-24,10.954,10.954,10.876,10.895,15460,0
2017-07-25,10.905,10.945,10.885,10.915,7674,0
2017-07-26,10.963,10.963,10.895,10.905,7408,0
2017-07-27,10.945,10.982,10.856,10.856,23554,0
2017-07-28,10.856,10.945,10.856,10.935,8447,0
2017-07-31,10.963,10.973,10.925,10.973,14382,0
2017-08-01,10.963,11.023,10.935,10.935,25372,0
2017-08-02,10.925,10.983,10.895,10.945,28433,0
2017-08-03,10.945,10.973,10.915,10.925,8365,0
2017-08-04,10.935,10.983,10.915,10.935,16669,0
2017-08-07,10.935,10.963,10.905,10.925,8104,0
2017-08-08,10.963,10.981,10.925,10.935,12137,0
2017-08-09,10.935,10.935,10.836,10.836,63854,0
2017-08-10,10.846,10.885,10.728,10.758,63716,0
2017-08-11,10.679,10.774,10.679,10.728,59936,0
2017-08-14,10.728,10.768,10.65,10.65,75437,0
2017-08-15,10.65,10.689,10.61,10.659,19097,0
2017-08-16,10.64,10.698,10.591,10.698,33180,0
2017-08-17,10.679,10.679,10.541,10.541,14104,0
2017-08-18,10.521,10.62,10.521,10.561,38844,0
2017-08-21,10.551,10.61,10.521,10.571,21558,0
2017-08-22,10.551,10.61,10.551,10.581,34227,0
2017-08-23,10.571,10.66,10.551,10.66,31884,0
2017-08-24,10.66,10.66,10.581,10.64,25318,0
2017-08-25,10.65,10.65,10.571,10.629,20534,0
2017-08-28,10.61,10.709,10.571,10.709,29404,0
2017-08-29,10.66,10.667,10.6,10.65,32923,0
2017-08-30,10.63,10.65,10.6,10.64,31649,0
2017-08-31,10.65,10.66,10.591,10.66,39762,0
2017-09-01,10.63,10.663,10.6,10.66,32830,0
2017-09-05,10.65,10.655,10.581,10.62,14514,0
2017-09-06,10.6,10.63,10.581,10.62,6299,0
2017-09-07,10.62,10.68,10.581,10.68,20391,0
2017-09-08,10.67,10.67,10.551,10.566,43905,0
2017-09-11,10.561,10.65,10.546,10.551,28068,0
2017-09-12,10.551,10.561,10.531,10.551,40348,0
2017-09-13,10.591,10.6,10.521,10.571,63271,0
2017-09-14,10.571,10.581,10.507,10.561,29075,0
2017-09-15,10.561,10.565,10.521,10.561,19945,0
2017-09-18,10.6,10.6,10.472,10.551,57044,0
2017-09-19,10.541,10.571,10.487,10.502,23307,0
2017-09-20,10.521,10.57,10.472,10.511,30172,0
2017-09-21,10.551,10.551,10.462,10.521,39279,0
2017-09-22,10.561,10.601,10.512,10.581,72728,0
2017-09-25,10.591,10.651,10.571,10.651,35010,0
2017-09-26,10.681,10.7,10.631,10.7,35401,0
2017-09-27,10.71,10.74,10.644,10.718,26726,0
2017-09-28,10.74,10.74,10.681,10.72,17500,0
2017-09-29,10.69,10.818,10.69,10.81,43562,0
2017-10-02,10.82,10.83,10.75,10.83,32339,0
2017-10-03,10.85,10.86,10.75,10.86,58531,0
2017-10-04,10.889,10.889,10.73,10.81,19292,0
2017-10-05,10.83,10.838,10.7,10.7,25453,0
2017-10-06,10.79,10.8,10.75,10.75,24876,0
2017-10-09,10.8,10.85,10.731,10.83,16158,0
2017-10-10,10.83,10.83,10.76,10.78,15672,0
2017-10-11,10.8,10.82,10.77,10.78,16801,0
2017-10-12,10.79,10.84,10.79,10.83,18031,0
2017-10-13,10.84,10.84,10.78,10.83,16381,0
2017-10-16,10.84,10.84,10.784,10.83,13790,0
2017-10-17,10.84,10.889,10.781,10.84,26999,0
2017-10-18,10.84,10.85,10.74,10.78,25823,0
2017-10-19,10.85,10.85,10.74,10.82,26409,0
2017-10-20,10.79,10.8,10.73,10.74,11457,0
2017-10-23,10.74,10.83,10.7301,10.82,16096,0
2017-10-24,10.82,10.84,10.786,10.83,14099,0
2017-10-25,10.83,10.83,10.73,10.77,9148,0
2017-10-26,10.78,10.78,10.74,10.75,7251,0
2017-10-27,10.75,10.789,10.72,10.78,25155,0
2017-10-30,10.79,10.81,10.72,10.8,24665,0
2017-10-31,10.8,10.8,10.72,10.8,19461,0
2017-11-01,10.8,10.82,10.73,10.79,18959,0
2017-11-02,10.79,10.82,10.7477,10.77,10494,0
2017-11-03,10.77,10.77,10.69,10.72,9671,0
2017-11-06,10.71,10.76,10.65,10.74,15289,0
2017-11-07,10.78,10.79,10.7009,10.75,9028,0
2017-11-08,10.72,10.755,10.64,10.67,17778,0
2017-11-09,10.66,10.69,10.5936,10.6,30667,0
2017-11-10,10.59,10.63,10.47,10.49,31772,0
