Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.0323,3.0472,2.964,3.0353,341756,0
2005-02-28,3.16,3.16,3.0619,3.1154,549172,0
2005-03-01,3.0857,3.2343,3.0472,3.2074,189229,0
2005-03-02,3.0888,3.1124,3.0204,3.0709,170042,0
2005-03-03,3.0383,3.1273,3.0383,3.0888,137716,0
2005-03-04,3.1183,3.1541,3.1065,3.1422,158248,0
2005-03-07,3.1422,3.1957,3.1154,3.151,171724,0
2005-03-08,3.0888,3.1005,3.05,3.05,234349,0
2005-03-09,3.0531,3.0679,3.0323,3.0323,128289,0
2005-03-10,3.0055,3.0055,2.964,2.964,472740,0
2005-03-11,2.9076,2.976,2.8897,2.9432,153538,0
2005-03-14,2.9135,2.9342,2.765,2.8125,633352,0
2005-03-15,2.8155,2.9877,2.8155,2.9581,364321,0
2005-03-16,2.7085,2.8511,2.7085,2.7888,352197,0
2005-03-17,2.8927,2.8927,2.8304,2.8304,142763,0
2005-03-18,2.8809,2.8985,2.857,2.8927,71718,0
2005-03-21,2.8809,2.8897,2.7799,2.7799,208762,0
2005-03-22,2.7085,2.8215,2.7085,2.7976,290242,0
2005-03-23,2.7235,2.7976,2.7115,2.7502,219535,0
2005-03-24,2.7382,2.7947,2.7115,2.7412,157576,0
2005-03-28,2.7443,2.7858,2.6818,2.6818,108756,0
2005-03-29,2.6818,2.7085,2.6818,2.6818,178457,0
2005-03-30,2.6818,2.7947,2.6818,2.7354,89227,0
2005-03-31,2.7175,2.7799,2.6848,2.7799,177449,0
2005-04-01,2.8125,2.8897,2.765,2.8541,147139,0
2005-04-04,2.765,2.8363,2.6967,2.8007,162966,0
2005-04-05,2.8185,2.8809,2.8155,2.8155,54211,0
2005-04-06,2.8155,2.848,2.8155,2.8453,22220,0
2005-04-07,2.8453,2.848,2.7947,2.7947,60608,0
2005-04-08,2.8066,2.8304,2.7947,2.7947,40743,0
2005-04-11,2.7382,2.7799,2.7294,2.756,83165,0
2005-04-12,2.7679,2.8304,2.7679,2.7858,54211,0
2005-04-13,2.7947,2.8511,2.7947,2.8185,31649,0
2005-04-14,2.765,2.8215,2.7382,2.7382,76770,0
2005-04-15,2.7382,2.7382,2.6818,2.6818,102365,0
2005-04-18,2.6522,2.655,2.6105,2.655,136704,0
2005-04-19,2.6372,2.6937,2.6284,2.6462,90912,0
2005-04-20,2.6253,2.7085,2.6136,2.6253,58245,0
2005-04-21,2.6284,2.7502,2.6284,2.7502,72726,0
2005-04-22,2.7294,2.7354,2.6818,2.7235,39734,0
2005-04-25,2.6136,2.7085,2.6136,2.6757,76093,0
2005-04-26,2.6937,2.7056,2.655,2.655,70373,0
2005-04-27,2.6522,2.7324,2.6522,2.7264,88553,0
2005-04-28,2.7085,2.7085,2.6136,2.6253,66667,0
2005-04-29,2.6253,2.7175,2.6136,2.6343,43438,0
2005-05-02,2.6194,2.6908,2.6194,2.6908,67678,0
2005-05-03,2.6908,2.7085,2.6284,2.6284,59936,0
2005-05-04,2.6284,2.7175,2.6253,2.6877,67678,0
2005-05-05,2.7175,2.7204,2.6967,2.7026,56229,0
2005-05-06,2.7204,2.7235,2.7085,2.7085,88891,0
2005-05-09,2.6877,2.7235,2.6848,2.7235,80475,0
2005-05-10,2.7382,2.7472,2.6877,2.7026,110443,0
2005-05-11,2.6908,2.7085,2.6372,2.6729,194620,0
2005-05-12,2.6789,2.6818,2.6611,2.6611,25929,0
2005-05-13,2.6818,2.6818,2.6522,2.655,44447,0
2005-05-16,2.655,2.6757,2.6372,2.6372,55221,0
2005-05-17,2.6194,2.6522,2.6105,2.6284,61620,0
2005-05-18,2.6165,2.6611,2.6105,2.6284,97644,0
2005-05-19,2.6165,2.6937,2.6165,2.6818,125929,0
2005-05-20,2.6372,2.6818,2.6372,2.6433,69024,0
2005-05-23,2.6937,2.6937,2.6372,2.6372,82496,0
2005-05-24,2.6403,2.6403,2.6136,2.6253,12124,0
2005-05-25,2.6522,2.664,2.6165,2.6462,51853,0
2005-05-26,2.6253,2.6492,2.6136,2.6165,42764,0
2005-05-27,2.6433,2.6433,2.6226,2.6226,13131,0
2005-05-31,2.6314,2.6314,2.6136,2.6194,58923,0
2005-06-01,2.6165,2.6343,2.6136,2.6226,40743,0
2005-06-02,2.6165,2.6372,2.6165,2.6165,43772,0
2005-06-03,2.6105,2.6314,2.6105,2.6105,51517,0
2005-06-06,2.6105,2.6669,2.6105,2.6669,122564,0
2005-06-07,2.6669,2.6669,2.6403,2.6611,83838,0
2005-06-08,2.6314,2.6343,2.6105,2.6136,95287,0
2005-06-09,2.6105,2.6226,2.6105,2.6105,42764,0
2005-06-10,2.6314,2.6611,2.6165,2.6372,38387,0
2005-06-13,2.6165,2.6818,2.6105,2.6669,131317,0
2005-06-14,2.6669,2.6669,2.6462,2.6611,32324,0
2005-06-15,2.6729,2.7085,2.6611,2.7056,131317,0
2005-06-16,2.6967,2.9045,2.6967,2.8363,487214,0
2005-06-17,2.8927,2.8927,2.8036,2.8036,183172,0
2005-06-20,2.7828,2.8007,2.7382,2.7412,79128,0
2005-06-21,2.7502,2.765,2.7412,2.762,141758,0
2005-06-22,2.7412,2.756,2.7115,2.7502,117850,0
2005-06-23,2.765,2.7799,2.7382,2.7531,90571,0
2005-06-24,2.7412,2.759,2.7264,2.7354,40071,0
2005-06-27,2.7115,2.7799,2.7085,2.7115,95964,0
2005-06-28,2.7502,2.7502,2.7235,2.7472,38725,0
2005-06-29,2.7382,2.7382,2.7235,2.7235,63303,0
2005-06-30,2.6937,2.7115,2.6818,2.6848,50507,0
2005-07-01,2.6848,2.7115,2.6818,2.7085,44107,0
2005-07-05,2.6937,2.6937,2.6403,2.6462,108085,0
2005-07-06,2.6165,2.6522,2.6136,2.6136,88891,0
2005-07-07,2.6105,2.6105,2.5571,2.5631,105391,0
2005-07-08,2.5659,2.5659,2.5274,2.5423,281490,0
2005-07-11,2.5659,2.5808,2.5393,2.5689,81820,0
2005-07-12,2.5689,2.6105,2.5423,2.5808,299671,0
2005-07-13,2.572,2.5868,2.5423,2.5659,185525,0
2005-07-14,2.5512,2.5808,2.5452,2.5452,129296,0
2005-07-15,2.5452,2.56,2.5423,2.554,65321,0
2005-07-18,2.5423,2.5631,2.5393,2.5393,130306,0
2005-07-19,2.5393,2.5631,2.5393,2.5452,29963,0
2005-07-20,2.5393,2.5659,2.5393,2.5512,109431,0
2005-07-21,2.6105,2.6105,2.5065,2.5808,291926,0
2005-07-22,2.572,2.5808,2.5393,2.5631,90912,0
2005-07-25,2.5631,2.5868,2.5452,2.5452,109767,0
2005-07-26,2.5393,2.5659,2.5393,2.5659,84514,0
2005-07-27,2.5512,2.5898,2.5512,2.5808,75422,0
2005-07-28,2.5808,2.6136,2.5747,2.5957,68355,0
2005-07-29,2.5957,2.6372,2.5631,2.5898,100676,0
2005-08-01,2.5838,2.6253,2.5838,2.5957,31312,0
2005-08-02,2.6253,2.6818,2.5988,2.6757,110443,0
2005-08-03,2.7175,2.756,2.6937,2.7235,121218,0
2005-08-04,2.7502,2.765,2.7382,2.762,200004,0
2005-08-05,2.7382,2.765,2.6579,2.7026,68355,0
2005-08-08,2.7324,2.7324,2.7085,2.7085,118182,0
2005-08-09,2.7026,2.7026,2.6522,2.6818,90571,0
2005-08-10,2.6877,2.7085,2.6669,2.6789,142430,0
2005-08-11,2.7085,2.7175,2.6789,2.7175,73740,0
2005-08-12,2.762,2.762,2.6699,2.6848,91584,0
2005-08-15,2.6848,2.7085,2.6848,2.7026,74752,0
2005-08-16,2.6757,2.6757,2.6372,2.6522,129634,0
2005-08-17,2.6403,2.6522,2.6372,2.6433,35019,0
2005-08-18,2.5988,2.6462,2.5689,2.5988,149161,0
2005-08-19,2.5747,2.6314,2.5689,2.5957,64649,0
2005-08-22,2.6253,2.6522,2.6253,2.6522,42089,0
2005-08-23,2.6403,2.6729,2.6403,2.6729,26265,0
2005-08-24,2.6253,2.6611,2.5988,2.6194,97981,0
2005-08-25,2.6016,2.6757,2.6016,2.6226,57242,0
2005-08-26,2.6284,2.6818,2.6284,2.6284,30634,0
2005-08-29,2.6105,2.6522,2.6016,2.6016,124921,0
2005-08-30,2.6136,2.6462,2.6136,2.6433,64984,0
2005-08-31,2.6284,2.6669,2.5689,2.6669,77780,0
2005-09-01,2.6937,2.7324,2.6699,2.7235,59599,0
2005-09-02,2.7026,2.7324,2.6877,2.7146,38725,0
2005-09-06,2.7264,2.7502,2.7235,2.7502,123240,0
2005-09-07,2.8453,2.9195,2.8215,2.8215,422232,0
2005-09-08,2.8511,2.86,2.7799,2.7947,76770,0
2005-09-09,2.774,2.86,2.7531,2.8511,473414,0
2005-09-12,2.8392,2.8749,2.8304,2.8511,125929,0
2005-09-13,2.8689,2.8689,2.8245,2.8273,33671,0
2005-09-14,2.8125,2.8453,2.8007,2.8453,81820,0
2005-09-15,2.8155,2.8422,2.7858,2.8125,59936,0
2005-09-16,2.8215,2.8333,2.7976,2.8155,48823,0
2005-09-19,2.7947,2.7976,2.7382,2.7531,145458,0
2005-09-20,2.8215,2.8215,2.7976,2.7976,156231,0
2005-09-21,2.8096,2.8096,2.7679,2.7858,72391,0
2005-09-22,2.7947,2.8273,2.7917,2.8273,159263,0
2005-09-23,2.8273,2.8363,2.8036,2.8215,128619,0
2005-09-26,2.8007,2.8511,2.7947,2.8273,123240,0
2005-09-27,2.8215,2.8245,2.7502,2.8007,51853,0
2005-09-28,2.7976,2.8215,2.7976,2.8185,42089,0
2005-09-29,2.8453,2.8453,2.7976,2.8185,155560,0
2005-09-30,2.8215,2.8631,2.756,2.774,170718,0
2005-10-03,2.7947,2.8185,2.774,2.7947,91584,0
2005-10-04,2.7799,2.7917,2.7502,2.7502,78116,0
2005-10-05,2.759,2.7679,2.7502,2.7502,387890,0
2005-10-06,2.7502,2.7502,2.6789,2.6789,137039,0
2005-10-07,2.6818,2.7382,2.6818,2.7294,238729,0
2005-10-10,2.7085,2.7085,2.6757,2.6848,43099,0
2005-10-11,2.6848,2.7056,2.6729,2.6757,68687,0
2005-10-12,2.6462,2.6669,2.5452,2.572,138388,0
2005-10-13,2.5452,2.6076,2.5452,2.5631,66333,0
2005-10-14,2.5898,2.6253,2.554,2.6253,56565,0
2005-10-17,2.5957,2.6757,2.5957,2.6757,86531,0
2005-10-18,2.6522,2.6818,2.6462,2.6522,24579,0
2005-10-19,2.554,2.6492,2.5423,2.6492,161285,0
2005-10-20,2.6343,2.6343,2.554,2.5571,70373,0
2005-10-21,2.5838,2.5928,2.5631,2.5838,72058,0
2005-10-24,2.554,2.5808,2.554,2.5808,81483,0
2005-10-25,2.5659,2.5659,2.5393,2.5452,87545,0
2005-10-26,2.554,2.554,2.5452,2.5452,170718,0
2005-10-27,2.5452,2.5512,2.4948,2.5126,197649,0
2005-10-28,2.4828,2.5512,2.4679,2.5512,121218,0
2005-10-31,2.5393,2.5571,2.5393,2.554,115154,0
2005-11-01,2.5571,2.664,2.5571,2.6403,118859,0
2005-11-02,2.6522,2.6848,2.6522,2.6848,139397,0
2005-11-03,2.7235,2.7235,2.664,2.664,52190,0
2005-11-04,2.6908,2.6937,2.6522,2.6818,39060,0
2005-11-07,2.6372,2.664,2.6314,2.6314,18517,0
2005-11-08,2.5957,2.6016,2.5363,2.5393,140071,0
2005-11-09,2.5393,2.5393,2.5243,2.5304,156231,0
2005-11-10,2.5334,2.5393,2.5155,2.5243,138388,0
2005-11-11,2.5304,2.5631,2.5036,2.5483,75757,0
2005-11-14,2.477,2.554,2.4679,2.5423,263306,0
2005-11-15,2.5393,2.5393,2.4977,2.5155,57242,0
2005-11-16,2.4977,2.5065,2.4679,2.471,119530,0
2005-11-17,2.4591,2.4977,2.4591,2.4828,37372,0
2005-11-18,2.5126,2.5334,2.4027,2.4442,150507,0
2005-11-21,2.471,2.5393,2.4472,2.4859,147478,0
2005-11-22,2.4503,2.5243,2.4264,2.4739,65995,0
2005-11-23,2.462,2.5274,2.462,2.5274,135693,0
2005-11-25,2.5808,2.5808,2.4739,2.4948,71718,0
2005-11-28,2.4561,2.4828,2.4413,2.4679,81147,0
2005-11-29,2.462,2.5155,2.462,2.5065,85524,0
2005-11-30,2.5126,2.5363,2.5126,2.5243,147139,0
2005-12-01,2.5096,2.5334,2.5065,2.5334,169704,0
2005-12-02,2.5126,2.5483,2.5126,2.5363,63976,0
2005-12-05,2.4828,2.5483,2.4828,2.5096,126939,0
2005-12-06,2.56,2.572,2.4888,2.5065,190578,0
2005-12-07,2.5689,2.6462,2.5689,2.6253,207414,0
2005-12-08,2.5957,2.6462,2.5868,2.6403,76770,0
2005-12-09,2.5988,2.6908,2.5243,2.6729,232331,0
2005-12-12,2.6433,2.6522,2.5065,2.554,198662,0
2005-12-13,2.572,2.6343,2.572,2.6194,85191,0
2005-12-14,2.5898,2.6105,2.5898,2.6105,15829,0
2005-12-15,2.5689,2.5868,2.5126,2.5808,100676,0
2005-12-16,2.6669,2.6669,2.5393,2.5483,126266,0
2005-12-19,2.554,2.6194,2.5512,2.5571,169030,0
2005-12-20,2.5689,2.5988,2.5452,2.5988,202364,0
2005-12-21,2.5243,2.5928,2.5008,2.5243,79128,0
2005-12-22,2.5243,2.5452,2.5126,2.5126,29963,0
2005-12-23,2.5243,2.5689,2.5065,2.5065,91584,0
2005-12-27,2.4859,2.5689,2.4828,2.5423,258926,0
2005-12-28,2.5659,2.5689,2.5452,2.5483,75757,0
2005-12-29,2.5747,2.5957,2.5483,2.5868,222567,0
2005-12-30,2.6165,2.6789,2.6016,2.6789,205730,0
2006-01-03,2.6789,2.7858,2.6789,2.7858,358592,0
2006-01-04,2.8125,2.9076,2.7888,2.8868,374757,0
2006-01-05,2.9314,2.949,2.9017,2.9165,315497,0
2006-01-06,2.9462,2.9581,2.8927,2.9581,326270,0
2006-01-09,3.0709,3.1868,2.9907,3.1036,747495,0
2006-01-10,3.267,3.267,3.1036,3.1333,655569,0
2006-01-11,3.1065,3.1868,3.0976,3.1005,428629,0
2006-01-12,2.964,3.0619,2.9342,3.0619,319203,0
2006-01-13,3.0619,3.0709,3.0264,3.0472,90236,0
2006-01-17,3.0204,3.0293,2.8927,2.9402,247823,0
2006-01-18,2.7947,2.9342,2.7947,2.9076,308092,0
2006-01-19,2.9045,3.1036,2.9045,3.0946,416174,0
2006-01-20,3.0829,3.1094,3.0026,3.0055,206738,0
2006-01-23,3.0055,3.0472,3.0055,3.0353,67003,0
2006-01-24,3.1036,3.1036,3.0204,3.0679,197313,0
2006-01-25,3.0709,3.1303,3.0709,3.1244,136031,0
2006-01-26,3.1362,3.2551,3.1362,3.2253,653890,0
2006-01-27,3.2283,3.2966,3.2283,3.2966,483175,0
2006-01-30,3.1897,3.1957,3.0829,3.1749,256571,0
2006-01-31,3.166,3.2431,3.16,3.1689,232331,0
2006-02-01,3.2461,3.2461,3.1333,3.1393,188555,0
2006-02-02,3.1571,3.166,3.1005,3.1005,207076,0
2006-02-03,3.0829,3.1183,3.0829,3.1154,100676,0
2006-02-06,3.0829,3.0829,2.9669,3.0114,605063,0
2006-02-07,2.9669,2.976,2.9342,2.9374,220208,0
2006-02-08,2.9342,2.964,2.9076,2.9432,315163,0
2006-02-09,2.9699,2.973,2.9402,2.964,177111,0
2006-02-10,2.9787,2.9787,2.9374,2.964,275430,0
2006-02-13,2.949,2.9669,2.9314,2.9581,191250,0
2006-02-14,3.0976,3.1005,2.961,2.961,253881,0
2006-02-15,2.9342,2.9581,2.8778,2.8838,227272,0
2006-02-16,2.9105,2.9551,2.9105,2.9374,126266,0
2006-02-17,2.9374,2.961,2.9374,2.961,64312,0
2006-02-21,2.9342,2.9374,2.8659,2.8927,109095,0
2006-02-22,2.9195,2.961,2.8927,2.9551,118182,0
2006-02-23,2.9402,3.0323,2.9283,3.0264,720561,0
2006-02-24,3.0383,3.0709,2.964,3.0204,212463,0
2006-02-27,3.0472,3.074,3.0472,3.074,76093,0
2006-02-28,3.0472,3.0561,3.0264,3.0323,157915,0
2006-03-01,3.0323,3.1036,3.0264,3.1005,147478,0
2006-03-02,3.1036,3.1749,3.0769,3.1333,364654,0
2006-03-03,3.0769,3.16,3.0769,3.1183,120881,0
2006-03-06,3.1036,3.1036,3.0472,3.0472,123908,0
2006-03-07,2.9907,3.0055,2.8155,2.9402,406075,0
2006-03-08,2.8689,2.9195,2.8363,2.9076,112462,0
2006-03-09,2.9076,2.949,2.9076,2.949,153875,0
2006-03-10,2.9342,2.9342,2.9045,2.9076,173070,0
2006-03-13,2.9076,2.9076,2.8897,2.8927,55895,0
2006-03-14,2.8066,2.8897,2.8066,2.8778,164985,0
2006-03-15,2.8511,2.8631,2.8363,2.86,165663,0
2006-03-16,2.8631,2.9076,2.8453,2.8927,224917,0
2006-03-17,2.8631,2.9165,2.8631,2.9165,87545,0
2006-03-20,2.8631,2.8985,2.8511,2.8809,162966,0
2006-03-21,2.8838,2.8838,2.8511,2.86,83838,0
2006-03-22,2.7799,2.8273,2.765,2.7947,276441,0
2006-03-23,2.8066,2.8511,2.8066,2.8215,153198,0
2006-03-24,2.8363,2.86,2.8304,2.8392,49500,0
2006-03-27,2.8631,2.8749,2.8541,2.8541,71380,0
2006-03-28,2.8659,2.872,2.8511,2.8511,93604,0
2006-03-29,2.8511,2.86,2.8511,2.86,130983,0
2006-03-30,2.8631,2.8927,2.86,2.8778,140742,0
2006-03-31,2.8838,2.964,2.8838,2.964,224248,0
2006-04-03,2.8927,2.9848,2.8838,2.9818,299671,0
2006-04-04,2.9818,3.2283,2.9699,3.1897,643451,0
2006-04-05,3.3024,3.4481,3.2966,3.3857,1150535,0
2006-04-06,3.4154,3.5134,3.3857,3.4421,929990,0
2006-04-07,3.5222,3.6529,3.3857,3.3916,485870,0
2006-04-10,3.3024,3.3857,3.2728,3.3263,491260,0
2006-04-11,3.3441,3.3441,3.2253,3.2461,321559,0
2006-04-12,3.2164,3.3768,3.16,3.3768,250511,0
2006-04-13,3.3292,3.3591,3.2877,3.2877,138725,0
2006-04-17,3.2877,3.3591,3.2877,3.3263,113810,0
2006-04-18,3.3857,3.4986,3.3857,3.457,352197,0
2006-04-19,3.4421,3.4421,3.3591,3.3739,350177,0
2006-04-20,3.4361,3.5283,3.4333,3.4986,338396,0
2006-04-21,3.5222,3.5283,3.4243,3.4778,306747,0
2006-04-24,3.4361,3.457,3.4154,3.4154,127280,0
2006-04-25,3.4421,3.4421,3.2906,3.3591,114146,0
2006-04-26,3.3857,3.457,3.3857,3.4005,105391,0
2006-04-27,3.3857,3.3857,3.3292,3.3561,133676,0
2006-04-28,3.3561,3.3561,3.2847,3.3144,124921,0
2006-05-01,3.2877,3.3114,3.16,3.1897,146801,0
2006-05-02,3.2164,3.2639,3.1838,3.2639,159599,0
2006-05-03,3.3857,3.3857,3.2936,3.3203,166000,0
2006-05-04,3.3501,3.4125,3.3085,3.4035,114146,0
2006-05-05,3.2906,3.5045,3.2906,3.5045,281490,0
2006-05-08,3.5283,3.5699,3.457,3.4748,279135,0
2006-05-09,3.4837,3.4837,3.3887,3.4005,130983,0
2006-05-10,3.4035,3.4035,3.3144,3.3708,93939,0
2006-05-11,3.3441,3.3857,3.2164,3.2431,374757,0
2006-05-12,3.2164,3.2164,3.1183,3.1333,221891,0
2006-05-15,3.0323,3.0619,2.9342,2.9907,584865,0
2006-05-16,2.9907,3.0293,2.9017,2.964,528971,0
2006-05-17,2.964,3.0144,2.9342,2.976,320548,0
2006-05-18,2.9669,3.1333,2.9669,3.0323,371396,0
2006-05-19,2.8215,2.8778,2.7947,2.8304,681498,0
2006-05-22,2.8215,2.8215,2.6818,2.7085,378798,0
2006-05-23,2.6937,2.7767,2.6937,2.7412,341083,0
2006-05-24,2.6848,2.7175,2.5957,2.6194,248829,0
2006-05-25,2.6194,2.7115,2.6194,2.6579,141758,0
2006-05-26,2.7026,2.774,2.6937,2.765,180140,0
2006-05-30,2.7085,2.7294,2.6818,2.6877,245124,0
2006-05-31,2.6729,2.6729,2.5988,2.6343,225258,0
2006-06-01,2.6522,2.7235,2.5957,2.7056,159936,0
2006-06-02,2.8066,2.8066,2.765,2.7828,171049,0
2006-06-05,2.7382,2.7382,2.6522,2.6818,165325,0
2006-06-06,2.6789,2.6789,2.6105,2.6253,150848,0
2006-06-07,2.6372,2.6372,2.5423,2.5452,149161,0
2006-06-08,2.5393,2.5423,2.2868,2.4531,808771,0
2006-06-09,2.4828,2.5096,2.4264,2.4324,234014,0
2006-06-12,2.4679,2.4679,2.3285,2.367,227613,0
2006-06-13,2.2868,2.3254,2.272,2.272,385531,0
2006-06-14,2.2572,2.3967,2.2364,2.3967,358592,0
2006-06-15,2.4888,2.6136,2.4828,2.6076,361287,0
2006-06-16,2.5393,2.5393,2.5008,2.5008,143774,0
2006-06-19,2.5008,2.5393,2.4679,2.4799,39394,0
2006-06-20,2.4413,2.4679,2.4413,2.4561,35019,0
2006-06-21,2.4561,2.4977,2.4413,2.477,130639,0
2006-06-22,2.477,2.4918,2.4413,2.4442,61953,0
2006-06-23,2.4591,2.4828,2.4561,2.4739,50845,0
2006-06-26,2.4828,2.5243,2.4828,2.4948,50172,0
2006-06-27,2.4977,2.4977,2.4531,2.4531,34345,0
2006-06-28,2.4561,2.4679,2.4413,2.4561,39394,0
2006-06-29,2.4828,2.5483,2.4561,2.5243,222900,0
2006-06-30,2.5393,2.5957,2.4679,2.5483,161285,0
2006-07-03,2.6046,2.6136,2.5957,2.6136,36367,0
2006-07-05,2.5928,2.5928,2.5008,2.5008,95628,0
2006-07-06,2.6818,2.765,2.6165,2.7175,778475,0
2006-07-07,2.7443,2.8155,2.7382,2.7382,445802,0
2006-07-10,2.7947,2.7947,2.7502,2.7679,134684,0
2006-07-11,2.765,2.7679,2.6848,2.7085,200342,0
2006-07-12,2.7324,2.7324,2.6284,2.6284,185525,0
2006-07-13,2.5689,2.6194,2.554,2.5571,214145,0
2006-07-14,2.554,2.5571,2.5096,2.5096,167682,0
2006-07-17,2.5096,2.5096,2.4056,2.4085,242429,0
2006-07-18,2.4561,2.4591,2.3701,2.4085,268700,0
2006-07-19,2.3879,2.4472,2.3879,2.4353,377789,0
2006-07-20,2.4799,2.4799,2.3701,2.3701,247483,0
2006-07-21,2.4294,2.4294,2.3521,2.3908,183845,0
2006-07-24,2.3997,2.5304,2.3789,2.477,379471,0
2006-07-25,2.4206,2.4206,2.3701,2.4206,748501,0
2006-07-26,2.4324,2.4324,2.3938,2.4085,217851,0
2006-07-27,2.4294,2.471,2.4145,2.4561,339401,0
2006-07-28,2.4413,2.4561,2.4145,2.4472,302704,0
2006-07-31,2.4739,2.4739,2.3641,2.3938,956252,0
2006-08-01,2.3938,2.3938,2.3314,2.3493,374424,0
2006-08-02,2.3285,2.3701,2.3164,2.3254,779487,0
2006-08-03,2.3374,2.3581,2.3105,2.3224,480151,0
2006-08-04,2.3997,2.3997,2.3432,2.3701,410113,0
2006-08-07,2.3701,2.3849,2.3641,2.3819,124247,0
2006-08-08,2.3997,2.4264,2.3879,2.3997,216168,0
2006-08-09,2.4264,2.4324,2.4056,2.4234,254891,0
2006-08-10,2.3997,2.4145,2.376,2.3938,115487,0
2006-08-11,2.4145,2.4264,2.4145,2.4206,308092,0
2006-08-14,2.4174,2.4679,2.4174,2.4591,439741,0
2006-08-15,2.4679,2.5008,2.4591,2.4859,348157,0
2006-08-16,2.5126,2.5184,2.5065,2.5184,220208,0
2006-08-17,2.4918,2.5096,2.4442,2.4739,286203,0
2006-08-18,2.4591,2.4679,2.4442,2.4531,130306,0
2006-08-21,2.4383,2.4591,2.4145,2.4531,182830,0
2006-08-22,2.4888,2.4888,2.4145,2.4472,174752,0
2006-08-23,2.4027,2.4383,2.3908,2.4234,207749,0
2006-08-24,2.4056,2.4145,2.3819,2.4116,113810,0
2006-08-25,2.4056,2.4056,2.3581,2.3701,160271,0
2006-08-28,2.3701,2.4085,2.3432,2.3789,128960,0
2006-08-29,2.3493,2.3938,2.3493,2.3849,189905,0
2006-08-30,2.4027,2.4027,2.3849,2.3997,159599,0
2006-08-31,2.4027,2.4145,2.3849,2.3938,53539,0
2006-09-01,2.4027,2.4561,2.4027,2.4174,202698,0
2006-09-05,2.4679,2.4739,2.4264,2.4472,264990,0
2006-09-06,2.4591,2.4591,2.4027,2.4206,222229,0
2006-09-07,2.4027,2.4085,2.3849,2.3938,194620,0
2006-09-08,2.3997,2.4027,2.3819,2.3997,193269,0
2006-09-11,2.3938,2.3967,2.3641,2.3849,89567,0
2006-09-12,2.3849,2.4056,2.3641,2.3701,134011,0
2006-09-13,2.4027,2.4264,2.3997,2.4264,118182,0
2006-09-14,2.4234,2.4918,2.3997,2.4383,244116,0
2006-09-15,2.4828,2.4828,2.4413,2.4651,194282,0
2006-09-18,2.4888,2.5363,2.4828,2.5363,425258,0
2006-09-19,2.5274,2.5423,2.3552,2.4413,7039580,0
2006-09-21,2.5393,2.655,2.5126,2.5155,2978192,0
2006-09-22,2.5274,2.5957,2.5155,2.5659,538734,0
2006-09-25,2.5928,2.6789,2.5838,2.6522,943461,0
2006-09-26,2.6492,2.7888,2.6372,2.7085,788572,0
2006-09-27,2.7767,2.7767,2.6818,2.765,621899,0
2006-09-28,2.8066,2.8066,2.6522,2.6611,450854,0
2006-09-29,2.7324,2.8215,2.6997,2.7947,2263698,0
2006-10-02,2.7085,2.7858,2.7085,2.7294,240748,0
2006-10-03,2.7085,2.7472,2.6403,2.7443,361623,0
2006-10-04,2.7412,2.765,2.6997,2.7531,224248,0
2006-10-05,2.7858,2.7858,2.7235,2.765,295290,0
2006-10-06,2.8215,2.8215,2.7115,2.765,243444,0
2006-10-09,2.8066,2.8096,2.7382,2.8066,142430,0
2006-10-10,2.7382,2.8007,2.7382,2.8007,95628,0
2006-10-11,2.8125,2.8125,2.759,2.7799,369033,0
2006-10-12,2.7858,2.8778,2.756,2.8155,709782,0
2006-10-13,2.8215,2.8363,2.7767,2.8155,192936,0
2006-10-16,2.8007,2.964,2.7976,2.964,953558,0
2006-10-17,2.9314,2.9314,2.8927,2.9135,187884,0
2006-10-18,2.9195,2.9374,2.8927,2.8927,241753,0
2006-10-19,2.8927,2.9907,2.8927,2.9342,205058,0
2006-10-20,2.976,2.9848,2.9254,2.9551,211792,0
2006-10-23,2.9877,2.9877,2.9342,2.949,285192,0
2006-10-24,2.976,2.976,2.9374,2.949,236374,0
2006-10-25,2.9402,2.9907,2.9402,2.9848,315497,0
2006-10-26,2.976,2.976,2.9283,2.9374,197313,0
2006-10-27,2.9105,2.949,2.8927,2.949,225258,0
2006-10-30,2.9195,2.9462,2.9105,2.9462,183845,0
2006-10-31,2.9669,2.9669,2.9105,2.9283,99330,0
2006-11-01,2.8957,2.9254,2.7382,2.8125,466342,0
2006-11-02,2.6937,2.7917,2.6908,2.7412,375091,0
2006-11-03,2.7679,2.7947,2.759,2.774,60608,0
2006-11-06,2.8215,2.9521,2.8066,2.9432,380145,0
2006-11-07,2.9342,2.9342,2.8689,2.9225,155560,0
2006-11-08,2.9254,2.9254,2.872,2.9195,115154,0
2006-11-09,2.9165,3.0234,2.9165,3.0026,285528,0
2006-11-10,3.0204,3.0204,2.949,2.9669,139061,0
2006-11-13,2.973,2.973,2.9521,2.961,129634,0
2006-11-14,2.961,2.9669,2.9195,2.964,81147,0
2006-11-15,2.8927,2.949,2.8809,2.9225,257248,0
2006-11-16,2.9017,2.9225,2.8809,2.8897,155560,0
2006-11-17,2.9402,2.9402,2.8838,2.9045,89227,0
2006-11-20,2.8541,2.949,2.8511,2.8659,195291,0
2006-11-21,2.857,2.9195,2.8422,2.8689,142430,0
2006-11-22,2.9342,2.9342,2.8868,2.9342,185188,0
2006-11-24,2.9342,2.949,2.9195,2.9195,175089,0
2006-11-27,2.949,2.9521,2.9076,2.9195,261959,0
2006-11-28,2.8541,2.8957,2.8511,2.8778,193269,0
2006-11-29,2.9076,3.0472,2.8927,3.0472,238052,0
2006-11-30,3.0204,3.1036,2.9374,3.1005,646146,0
2006-12-01,3.0055,3.0769,3.0055,3.0619,168693,0
2006-12-04,3.0323,3.0829,2.9966,3.0829,482841,0
2006-12-05,3.2461,3.3024,3.151,3.2699,1119894,0
2006-12-06,3.3203,3.3649,3.2699,3.3263,989926,0
2006-12-07,3.3561,3.3591,3.3175,3.3292,599005,0
2006-12-08,3.3828,3.3828,3.3292,3.3708,232331,0
2006-12-11,3.3828,3.3828,3.3441,3.3591,310790,0
2006-12-12,3.3798,3.3857,3.3233,3.3798,331997,0
2006-12-13,3.353,3.3857,3.3292,3.3828,128960,0
2006-12-14,3.3024,3.3144,3.0769,3.3144,293613,0
2006-12-15,3.3708,3.3708,3.3292,3.3411,270714,0
2006-12-18,3.1094,3.3292,2.9669,3.0412,1753245,0
2006-12-19,3.1036,3.2105,3.1036,3.1629,4024014,0
2006-12-20,3.2461,3.2491,3.1065,3.166,875108,0
2006-12-21,3.1183,3.1214,2.9521,3.0114,466680,0
2006-12-22,2.9669,3.074,2.964,3.074,349168,0
2006-12-26,3.0769,3.1541,3.0769,3.151,295290,0
2006-12-27,3.1541,3.1838,3.1362,3.1451,235697,0
2006-12-28,3.1393,3.1629,3.0679,3.0888,202023,0
2006-12-29,2.964,3.4778,2.964,3.1036,260615,0
2007-01-03,3.0888,3.1036,2.9787,3.0173,850865,0
2007-01-04,2.973,3.0173,2.9076,2.9225,498665,0
2007-01-05,2.8511,2.86,2.6848,2.759,829318,0
2007-01-08,2.7888,2.7888,2.6818,2.7443,454559,0
2007-01-09,2.7175,2.7175,2.5689,2.6165,1095653,0
2007-01-10,2.6194,2.6372,2.5689,2.572,551192,0
2007-01-11,2.5957,2.6253,2.5571,2.6076,382503,0
2007-01-12,2.6343,2.7085,2.6194,2.6937,429639,0
2007-01-16,2.7235,2.7382,2.6937,2.7175,1145484,0
2007-01-17,2.7443,2.7888,2.7056,2.7502,565000,0
2007-01-18,2.7799,2.9195,2.7799,2.8007,588567,0
2007-01-19,2.8007,2.9017,2.8007,2.8304,410780,0
2007-01-22,2.857,2.8749,2.7235,2.8215,502369,0
2007-01-23,2.7085,2.7947,2.7085,2.771,344793,0
2007-01-24,2.8215,2.8215,2.7679,2.7947,448162,0
2007-01-25,2.7947,2.8215,2.7204,2.759,434693,0
2007-01-26,2.7947,2.8778,2.774,2.8689,334687,0
2007-01-29,3.0055,3.0055,2.8273,2.8957,206400,0
2007-01-30,2.9462,2.949,2.8778,2.9105,442102,0
2007-01-31,2.8927,2.9076,2.8778,2.8868,122225,0
2007-02-01,2.949,2.9907,2.9135,2.949,398665,0
2007-02-02,2.949,3.0323,2.9076,3.0323,218524,0
2007-02-05,3.0234,3.0353,2.9165,2.9669,148490,0
2007-02-06,2.9521,3.0026,2.9521,2.9848,179805,0
2007-02-07,3.0144,3.0204,2.973,2.9907,115487,0
2007-02-08,2.964,2.9848,2.8838,2.9195,439407,0
2007-02-09,2.9432,2.9581,2.8155,2.8838,311463,0
2007-02-12,2.857,2.8631,2.759,2.8363,268862,0
2007-02-13,2.8304,2.8927,2.8215,2.8927,190949,0
2007-02-14,2.9045,2.9581,2.8957,2.9462,285528,0
2007-02-15,2.961,2.9907,2.8897,2.8985,272398,0
2007-02-16,2.8778,2.9105,2.8511,2.8778,153538,0
2007-02-20,2.7502,2.8689,2.7235,2.8392,418865,0
2007-02-21,2.7412,2.8215,2.7412,2.8215,315163,0
2007-02-22,2.8215,2.9225,2.765,2.9076,318530,0
2007-02-23,2.9076,2.964,2.8363,2.9135,260615,0
2007-02-26,2.8215,2.9342,2.7888,2.8125,1035384,0
2007-02-27,2.7531,2.7531,2.572,2.5808,1519233,0
2007-02-28,2.6105,2.771,2.6016,2.771,624594,0
2007-03-01,2.664,2.7204,2.6372,2.655,553887,0
2007-03-02,2.6611,2.7175,2.655,2.6789,134011,0
2007-03-05,2.6492,2.6492,2.5689,2.5689,384187,0
2007-03-06,2.6818,2.6937,2.6194,2.6848,223238,0
2007-03-07,2.6579,2.7026,2.655,2.6669,86867,0
2007-03-08,2.6848,2.9076,2.6848,2.7235,324588,0
2007-03-09,2.7264,2.756,2.7085,2.7085,60608,0
2007-03-12,2.7382,2.759,2.6699,2.6967,158926,0
2007-03-13,2.6522,2.6937,2.6253,2.6284,207414,0
2007-03-14,2.6253,2.6789,2.5988,2.6343,286539,0
2007-03-15,2.6433,2.6522,2.6253,2.6284,116165,0
2007-03-16,2.6522,2.6522,2.5423,2.5689,542435,0
2007-03-19,2.5689,2.6433,2.5689,2.6105,270375,0
2007-03-20,2.6105,2.6669,2.6105,2.6403,187884,0
2007-03-21,2.6699,2.6789,2.6433,2.664,291251,0
2007-03-22,2.6818,2.7085,2.6579,2.6967,189566,0
2007-03-23,2.7294,2.7947,2.7294,2.7947,413813,0
2007-03-26,2.765,2.7947,2.7085,2.759,236708,0
2007-03-27,2.7531,2.759,2.7115,2.7235,78116,0
2007-03-28,2.7085,2.7085,2.655,2.6818,373750,0
2007-03-29,2.6937,2.7917,2.6937,2.774,326604,0
2007-03-30,2.8007,2.8036,2.762,2.7679,83838,0
2007-04-02,2.8066,2.8215,2.7799,2.8185,389907,0
2007-04-03,2.8215,2.8778,2.8066,2.8422,624594,0
2007-04-04,2.8453,2.8689,2.8453,2.86,154552,0
2007-04-05,2.8749,2.964,2.8631,2.9402,518871,0
2007-04-09,2.949,2.949,2.9165,2.9314,135022,0
2007-04-10,2.961,2.9848,2.9342,2.9342,346139,0
2007-04-11,2.9283,2.9342,2.8541,2.857,329640,0
2007-04-12,2.8511,2.9462,2.8333,2.9165,269033,0
2007-04-13,2.7799,2.8749,2.7531,2.8689,218858,0
2007-04-16,2.9076,2.9165,2.8422,2.9165,206066,0
2007-04-17,2.8392,2.9374,2.8392,2.9314,209435,0
2007-04-18,2.8245,2.9402,2.8245,2.9342,239065,0
2007-04-19,2.8868,2.8868,2.8363,2.8659,237047,0
2007-04-20,2.9342,2.9374,2.8659,2.9076,224917,0
2007-04-23,2.8689,2.9076,2.8392,2.8392,2217230,0
2007-04-24,2.8631,2.9105,2.8453,2.9105,198662,0
2007-04-25,2.9105,2.9314,2.8689,2.9076,88553,0
2007-04-26,2.8631,2.9135,2.8631,2.8868,78792,0
2007-04-27,2.8689,2.949,2.8689,2.8927,226606,0
2007-04-30,2.9551,2.9551,2.872,2.872,242264,0
2007-05-01,2.872,2.9581,2.872,2.8927,210104,0
2007-05-02,2.9402,2.9402,2.8868,2.8897,411457,0
2007-05-03,2.9195,2.9195,2.8511,2.8897,359270,0
2007-05-04,2.9105,2.9195,2.8809,2.8897,565000,0
2007-05-07,2.8927,2.9076,2.8838,2.8897,247823,0
2007-05-08,2.9105,2.9105,2.872,2.872,227272,0
2007-05-09,2.9462,2.9462,2.8985,2.9076,195627,0
2007-05-10,2.9105,2.9105,2.86,2.8868,195964,0
2007-05-11,2.9254,2.949,2.8778,2.9225,205730,0
2007-05-14,2.9225,2.961,2.9165,2.9165,227321,0
2007-05-15,3.1541,3.1541,2.8957,2.9076,116165,0
2007-05-16,2.9342,2.9551,2.8985,2.9195,172733,0
2007-05-17,2.9314,3.0173,2.9195,3.0173,393615,0
2007-05-18,3.0204,3.1036,2.9966,3.0829,665675,0
2007-05-21,3.0472,3.0829,2.9521,3.0323,278120,0
2007-05-22,3.074,3.0769,2.9937,2.9937,159936,0
2007-05-23,2.9818,3.0976,2.9818,3.065,474757,0
2007-05-24,3.0619,3.074,2.9135,2.9195,346139,0
2007-05-25,3.0769,3.0769,2.9105,2.9342,191588,0
2007-05-29,2.9877,2.9877,2.8868,2.8927,427281,0
2007-05-30,2.8927,3.0442,2.8927,2.9818,436377,0
2007-05-31,2.9907,3.0679,2.9907,3.0442,714496,0
2007-06-01,3.0829,3.1451,3.0709,3.0917,611124,0
2007-06-04,3.166,3.1897,3.1094,3.1868,478463,0
2007-06-05,3.1779,3.2461,3.1779,3.2224,553214,0
2007-06-06,3.2134,3.2224,3.0946,3.1183,552538,0
2007-06-07,3.1897,3.1897,2.9995,3.0323,459944,0
2007-06-08,3.0472,3.1065,3.0323,3.0829,300010,0
2007-06-11,3.1333,3.16,3.1036,3.1303,162966,0
2007-06-12,3.1571,3.1571,3.05,3.074,257584,0
2007-06-13,3.074,3.0829,3.0144,3.0442,241753,0
2007-06-14,3.0442,3.1333,3.0234,3.1273,258596,0
2007-06-15,3.1719,3.2014,3.1422,3.1689,233680,0
2007-06-18,3.1451,3.1838,3.1333,3.1393,251859,0
2007-06-19,3.1393,3.151,3.0917,3.1183,193269,0
2007-06-20,3.1451,3.1897,3.1303,3.1393,314147,0
2007-06-21,3.151,3.1541,3.0888,3.1362,302704,0
2007-06-22,3.1422,3.1422,3.0917,3.1065,146135,0
2007-06-25,3.1036,3.16,3.0114,3.0829,359939,0
2007-06-26,3.1124,3.1481,3.0829,3.0829,144448,0
2007-06-27,3.1005,3.151,3.0888,3.1183,157576,0
2007-06-28,3.1393,3.2134,3.1362,3.1838,383509,0
2007-06-29,3.2164,3.2461,3.1957,3.1985,252870,0
2007-07-02,3.1957,3.2728,3.1957,3.2461,664328,0
2007-07-03,3.3175,3.4391,3.3175,3.4243,1071408,0
2007-07-05,3.4421,3.5134,3.4302,3.4926,899013,0
2007-07-06,3.5254,3.65,3.5254,3.6114,861978,0
2007-07-09,3.7718,4.0421,3.7242,3.7985,1292631,0
2007-07-10,3.76,3.9262,3.6857,3.7273,916185,0
2007-07-11,3.7866,4.0064,3.7539,3.9648,1075452,0
2007-07-12,3.9233,4.0866,3.8817,4.0866,773422,0
2007-07-13,4.0866,4.1489,3.9501,4.0361,418528,0
2007-07-16,4.0451,4.146,4.0006,4.146,529645,0
2007-07-17,4.146,4.2025,3.8728,3.9501,601700,0
2007-07-18,3.8105,3.8609,3.6055,3.7807,980165,0
2007-07-19,3.8669,4.1609,3.8371,4.1578,980499,0
2007-07-20,4.1489,4.1489,3.9085,3.962,406075,0
2007-07-23,4.0094,4.1193,3.947,3.9915,489910,0
2007-07-24,4.0064,4.0511,3.9233,3.9381,341423,0
2007-07-25,4.0124,4.0807,3.8817,3.9974,422232,0
2007-07-26,3.9025,3.9381,3.7807,3.7896,910460,0
2007-07-27,3.6709,3.7926,3.6321,3.6826,474085,0
2007-07-30,3.6975,3.852,3.6975,3.8163,205730,0
2007-07-31,3.8996,3.9501,3.8491,3.8965,353208,0
2007-08-01,3.8491,3.8936,3.6945,3.7807,382503,0
2007-08-02,3.6886,3.8459,3.6678,3.6826,493951,0
2007-08-03,3.6678,3.7095,3.5164,3.5164,398665,0
2007-08-06,3.5134,3.6055,3.3887,3.5847,766014,0
2007-08-07,3.6381,3.6381,3.4748,3.5283,327620,0
2007-08-08,3.6264,3.7214,3.6055,3.6264,462978,0
2007-08-09,3.5312,3.5936,3.3887,3.4808,631334,0
2007-08-10,3.4154,3.4481,3.3739,3.4154,353549,0
2007-08-13,3.4719,3.5015,3.4451,3.4599,185860,0
2007-08-14,3.4451,3.463,3.353,3.3591,279806,0
2007-08-15,3.2847,3.3292,3.1897,3.1897,444123,0
2007-08-16,3.1036,3.1036,2.8778,3.0442,1444823,0
2007-08-17,3.05,3.3411,3.0472,3.1957,812815,0
2007-08-20,3.1985,3.457,3.1244,3.362,1024605,0
2007-08-21,3.0917,3.2936,3.0917,3.1926,552203,0
2007-08-22,3.2728,3.4273,3.2728,3.3916,565335,0
2007-08-23,3.457,3.4837,3.3708,3.3857,695640,0
2007-08-24,3.3857,3.5847,3.2728,3.5847,299336,0
2007-08-27,3.5312,3.6114,3.4689,3.4748,288556,0
2007-08-28,3.4213,3.4213,3.3085,3.3233,228623,0
2007-08-29,3.3857,3.4986,3.3857,3.4778,186201,0
2007-08-30,3.2193,3.5195,3.2193,3.5195,313480,0
2007-08-31,3.564,3.5965,3.4005,3.4213,588905,0
2007-09-04,3.4302,3.4748,3.3292,3.4659,403716,0
2007-09-05,3.3916,3.5608,3.353,3.5608,427281,0
2007-09-06,3.5134,3.5283,3.4213,3.454,144012,0
2007-09-07,3.362,3.3946,3.2759,3.3203,244116,0
2007-09-10,3.3056,3.3471,3.2461,3.3085,311791,0
2007-09-11,3.3144,3.4213,3.3144,3.4213,331661,0
2007-09-12,3.3085,3.5195,3.3085,3.3887,447149,0
2007-09-13,3.3471,3.4333,3.3471,3.3887,275092,0
2007-09-14,3.3708,3.454,3.3708,3.3946,136704,0
2007-09-17,3.3708,3.3708,3.3085,3.3323,190917,0
2007-09-18,3.3857,3.4956,3.362,3.4748,312469,0
2007-09-19,3.4719,3.5817,3.4719,3.4837,376444,0
2007-09-20,3.4421,3.5788,3.4243,3.457,382165,0
2007-09-21,3.4778,3.5847,3.4778,3.555,239065,0
2007-09-24,3.6649,3.8669,3.6055,3.7896,1245149,0
2007-09-25,3.7866,3.8787,3.7303,3.8105,397317,0
2007-09-26,3.8728,3.9501,3.8401,3.9144,665675,0
2007-09-27,4.0896,4.1343,3.9886,4.1343,919469,0
2007-09-28,4.1074,4.1343,3.9679,3.9915,516847,0
2007-10-01,3.9915,4.0629,3.8936,3.9381,799683,0
2007-10-02,3.8669,3.935,3.852,3.8817,512806,0
2007-10-03,3.9085,3.9202,3.8371,3.8371,177449,0
2007-10-04,3.852,3.8965,3.8105,3.8252,249165,0
2007-10-05,3.947,3.9501,3.8312,3.8845,363643,0
2007-10-08,3.9737,3.9737,3.8105,3.8669,302031,0
2007-10-09,3.8697,3.9915,3.8282,3.9915,368030,0
2007-10-10,4.0124,4.0124,3.8787,3.8996,251187,0
2007-10-11,3.953,4.0629,3.9233,3.9323,533681,0
2007-10-12,3.935,3.9886,3.935,3.9767,185525,0
2007-10-15,3.9915,4.0124,3.8787,3.8905,319536,0
2007-10-16,3.8936,4.0511,3.8936,3.9797,341756,0
2007-10-17,4.0332,4.0332,3.9025,3.9737,266337,0
2007-10-18,3.8996,4.0064,3.8996,4.0064,147813,0
2007-10-19,3.9202,3.935,3.6678,3.6709,829318,0
2007-10-22,3.6381,3.7065,3.5965,3.7034,606077,0
2007-10-23,3.8045,3.8134,3.76,3.8016,135357,0
2007-10-24,3.733,3.7955,3.6945,3.7154,259264,0
2007-10-25,3.7807,3.8669,3.7807,3.852,349168,0
2007-10-26,3.9233,3.9501,3.8697,3.9411,242767,0
2007-10-29,4.0034,4.0302,3.962,4.0034,230310,0
2007-10-30,3.9648,4.0183,3.9411,3.9827,189905,0
2007-10-31,4.0183,4.0213,3.935,4.0154,200004,0
2007-11-01,4.0154,4.0925,3.9085,3.9797,592946,0
2007-11-02,4.0332,4.0332,3.8996,3.9381,125257,0
2007-11-05,3.8936,3.9292,3.8638,3.9292,312469,0
2007-11-06,3.9797,3.9797,3.8697,3.9292,192936,0
2007-11-07,3.9411,3.9411,3.8728,3.8905,241422,0
2007-11-08,3.8312,3.9085,3.8224,3.9054,192599,0
2007-11-09,3.8728,3.9144,3.8459,3.8669,149834,0
2007-11-12,3.8728,3.8728,3.8105,3.8105,280816,0
2007-11-13,3.8282,4.0629,3.8252,4.0154,525938,0
2007-11-14,4.0064,4.1431,3.953,4.0361,320211,0
2007-11-15,3.9323,4.0124,3.5608,3.6352,1205421,0
2007-11-16,3.5936,3.7095,3.5491,3.5996,543785,0
2007-11-19,3.5965,3.6114,3.3857,3.4066,653890,0
2007-11-20,3.3916,3.5936,3.3916,3.5758,589797,0
2007-11-21,3.5608,3.5608,3.3024,3.3946,473978,0
2007-11-23,3.4599,3.5431,3.4213,3.5312,184524,0
2007-11-26,3.5758,3.6649,3.4986,3.5817,909450,0
2007-11-27,3.5699,3.656,3.5519,3.6233,586210,0
2007-11-28,3.6293,3.6529,3.5668,3.6233,372061,0
2007-11-29,3.6264,3.7123,3.5699,3.7123,327279,0
2007-11-30,3.7034,3.9054,3.7034,3.8757,599680,0
2007-12-03,3.9233,3.9233,3.7807,3.8224,419522,0
2007-12-04,3.8074,3.8876,3.7836,3.8371,276098,0
2007-12-05,3.8728,4.0183,3.8728,4.0183,409101,0
2007-12-06,3.9292,4.0213,3.9292,3.9974,240413,0
2007-12-07,3.953,4.0213,3.9202,3.9797,220208,0
2007-12-10,3.9501,3.9915,3.9233,3.9915,160271,0
2007-12-11,3.9708,3.9974,3.7034,3.8638,556580,0
2007-12-12,3.8787,3.9737,3.8459,3.852,189229,0
2007-12-13,3.8163,3.8936,3.6975,3.751,240072,0
2007-12-14,3.7688,3.8371,3.7391,3.751,116505,0
2007-12-17,3.6975,3.7154,3.3916,3.4361,762314,0
2007-12-18,3.4481,3.555,3.4451,3.4481,459507,0
2007-12-19,3.4361,3.5076,3.3977,3.5045,204718,0
2007-12-20,3.457,3.6264,3.4185,3.558,265663,0
2007-12-21,3.5015,3.7154,3.5015,3.6886,212132,0
2007-12-24,3.6917,3.8224,3.6144,3.8105,271725,0
2007-12-26,3.8045,3.8548,3.6768,3.8312,162293,0
2007-12-27,3.7807,3.834,3.6144,3.6411,129967,0
2007-12-28,3.644,3.7123,3.5847,3.6678,107581,0
2007-12-31,3.6529,3.76,3.6293,3.6826,119870,0
2008-01-02,3.6471,3.6649,3.564,3.5847,228287,0
2008-01-03,3.4599,3.555,3.4599,3.5015,270714,0
2008-01-04,3.4659,3.4659,3.1957,3.2105,917459,0
2008-01-07,3.1897,3.3203,3.1273,3.166,824906,0
2008-01-08,3.267,3.3441,3.166,3.1897,568963,0
2008-01-09,3.2461,3.368,3.2283,3.2877,336682,0
2008-01-10,3.3144,3.4273,3.252,3.4005,536380,0
2008-01-11,3.3857,3.4213,3.1629,3.2728,969375,0
2008-01-14,3.2728,3.3441,3.252,3.2906,134346,0
2008-01-15,3.1749,3.2253,3.1393,3.16,316673,0
2008-01-16,3.1333,3.16,2.9314,3.0114,769803,0
2008-01-17,3.0797,3.1451,2.8778,2.8957,1099848,0
2008-01-18,3.0204,3.1036,2.9076,3.0085,700564,0
2008-01-22,2.7146,3.0026,2.7146,2.9076,684697,0
2008-01-23,2.8215,2.9195,2.7502,2.8897,684868,0
2008-01-24,2.9283,2.9669,2.9105,2.9374,324250,0
2008-01-25,3.0679,3.1065,2.9342,2.9342,689410,0
2008-01-28,2.9076,3.0204,2.9076,2.9937,272557,0
2008-01-29,2.9818,3.0293,2.9818,3.0114,145458,0
2008-01-30,2.9966,3.0829,2.9907,3.0412,210439,0
2008-01-31,3.0412,3.2491,3.0412,3.2283,668366,0
2008-02-01,3.2817,3.3857,3.2046,3.3739,448743,0
2008-02-04,3.3591,3.3591,3.2877,3.3353,159263,0
2008-02-05,3.2728,3.2759,3.1333,3.1393,569373,0
2008-02-06,3.2014,3.2461,3.0531,3.065,382503,0
2008-02-07,3.0293,3.2343,3.0264,3.166,188190,0
2008-02-08,3.1957,3.2224,3.1451,3.1868,347480,0
2008-02-11,3.1094,3.1957,3.1036,3.1273,529645,0
2008-02-12,3.1897,3.2431,3.1897,3.2134,349839,0
2008-02-13,3.2639,3.3591,3.2639,3.3591,377840,0
2008-02-14,3.3591,3.3591,3.2431,3.3024,169851,0
2008-02-15,3.2105,3.3024,3.2105,3.2966,82828,0
2008-02-19,3.3591,3.5076,3.3323,3.3441,384407,0
2008-02-20,3.2788,3.3857,3.2461,3.3857,284462,0
2008-02-21,3.3946,3.4361,3.3263,3.3411,257700,0
2008-02-22,3.3441,3.3501,3.2788,3.3501,99672,0
2008-02-25,3.3471,3.4302,3.3471,3.4185,190271,0
2008-02-26,3.4094,3.4808,3.3323,3.4361,166673,0
2008-02-27,3.4391,3.4956,3.2906,3.4778,458599,0
2008-02-28,3.4154,3.4361,3.353,3.4361,296977,0
2008-02-29,3.4243,3.6114,3.4243,3.558,1658920,0
2008-03-03,3.4421,3.4986,3.4273,3.4689,508433,0
2008-03-04,3.457,3.457,3.3649,3.3857,270038,0
2008-03-05,3.3382,3.4599,3.3323,3.4125,348492,0
2008-03-06,3.3977,3.4778,3.3323,3.3323,337415,0
2008-03-07,3.2728,3.3411,3.2164,3.2371,444611,0
2008-03-10,3.2343,3.2551,3.1779,3.1779,231316,0
2008-03-11,3.2461,3.4481,3.2461,3.4154,231656,0
2008-03-12,3.3768,3.4154,3.2788,3.2788,163637,0
2008-03-13,3.2551,3.3144,3.1749,3.258,92486,0
2008-03-14,3.2699,3.2788,3.2074,3.2461,262969,0
2008-03-17,3.1036,3.4035,3.0829,3.3353,788911,0
2008-03-18,3.4154,3.4956,3.3857,3.4451,472235,0
2008-03-19,3.4333,3.4421,3.2461,3.258,273070,0
2008-03-20,3.258,3.3471,3.2283,3.3471,132999,0
2008-03-24,3.3353,3.4748,3.3353,3.4599,361623,0
2008-03-25,3.4837,3.5105,3.4213,3.4956,276098,0
2008-03-26,3.4719,3.4748,3.267,3.2966,395836,0
2008-03-27,3.3441,3.4451,3.3056,3.3144,294282,0
2008-03-28,3.3591,3.4125,3.3056,3.3056,163250,0
2008-03-31,3.3056,3.4094,3.3056,3.3857,161954,0
2008-04-01,3.457,3.6086,3.457,3.5965,560957,0
2008-04-02,3.5936,3.5936,3.4986,3.5491,252082,0
2008-04-03,3.5283,3.564,3.5283,3.5343,109933,0
2008-04-04,3.4986,3.5195,3.4213,3.4866,450520,0
2008-04-07,3.5402,3.5519,3.4185,3.4333,138313,0
2008-04-08,3.3561,3.4956,3.3441,3.4719,421756,0
2008-04-09,3.5015,3.5015,3.4066,3.4094,51517,0
2008-04-10,3.4243,3.5283,3.4213,3.5045,129634,0
2008-04-11,3.4719,3.4778,3.4213,3.4213,203032,0
2008-04-14,3.4213,3.4213,3.3292,3.3798,280811,0
2008-04-15,3.4035,3.4599,3.3857,3.3946,111204,0
2008-04-16,3.4719,3.5076,3.4273,3.5076,307116,0
2008-04-17,3.5045,3.5045,3.4659,3.4898,66794,0
2008-04-18,3.5402,3.5936,3.4986,3.5847,391413,0
2008-04-21,3.6204,3.6233,3.5283,3.5699,176325,0
2008-04-22,3.5699,3.5965,3.5105,3.5312,312399,0
2008-04-23,3.5164,3.5343,3.4986,3.5195,154485,0
2008-04-24,3.4986,3.5371,3.4986,3.5343,238335,0
2008-04-25,3.4898,3.5254,3.4599,3.5076,182059,0
2008-04-28,3.5076,3.5164,3.4719,3.4866,331875,0
2008-04-29,3.4956,3.5283,3.4659,3.4659,225243,0
2008-04-30,3.4599,3.4986,3.4599,3.463,323313,0
2008-05-01,3.457,3.5222,3.457,3.4956,403691,0
2008-05-02,3.5371,3.5519,3.5015,3.5105,308299,0
2008-05-05,3.5105,3.5431,3.5105,3.5371,93818,0
2008-05-06,3.5519,3.6114,3.5402,3.5907,199441,0
2008-05-07,3.5936,3.5965,3.5105,3.5134,344425,0
2008-05-08,3.5343,3.5668,3.4956,3.5461,153375,0
2008-05-09,3.5105,3.5254,3.5105,3.5134,221978,0
2008-05-12,3.5134,3.5222,3.4808,3.5164,260813,0
2008-05-13,3.5045,3.5045,3.4451,3.4808,173414,0
2008-05-14,3.4898,3.5519,3.4898,3.5343,205084,0
2008-05-15,3.5343,3.564,3.5343,3.5608,228115,0
2008-05-16,3.5907,3.6649,3.5907,3.659,488872,0
2008-05-19,3.6411,3.7214,3.6321,3.7183,330427,0
2008-05-20,3.7065,3.7123,3.6618,3.6826,246042,0
2008-05-21,3.7154,3.7896,3.6768,3.6797,629339,0
2008-05-22,3.7214,3.76,3.7034,3.733,253668,0
2008-05-23,3.7006,3.7303,3.6411,3.6411,244309,0
2008-05-27,3.6114,3.6144,3.5461,3.5758,580065,0
2008-05-28,3.5402,3.5402,3.4243,3.4599,755911,0
2008-05-29,3.4599,3.4808,3.4333,3.4511,438916,0
2008-05-30,3.4659,3.5076,3.4659,3.5045,317845,0
2008-06-02,3.4273,3.4273,3.3441,3.3708,646860,0
2008-06-03,3.3471,3.368,3.3233,3.3441,397098,0
2008-06-04,3.3382,3.3501,3.3233,3.3411,280100,0
2008-06-05,3.3323,3.3739,3.3292,3.3739,186582,0
2008-06-06,3.368,3.368,3.2966,3.2966,486003,0
2008-06-09,3.2966,3.2966,3.2461,3.252,402068,0
2008-06-10,3.2343,3.2461,3.166,3.1689,1124191,0
2008-06-11,3.1808,3.1808,3.1422,3.151,424930,0
2008-06-12,3.1393,3.1926,3.1393,3.1779,96734,0
2008-06-13,3.1719,3.1808,3.1422,3.1571,231174,0
2008-06-16,3.1333,3.1689,3.1183,3.1689,315102,0
2008-06-17,3.1689,3.1808,3.1244,3.1303,303846,0
2008-06-18,3.1005,3.1094,3.0472,3.0591,559946,0
2008-06-19,3.0204,3.0204,2.9374,2.973,800442,0
2008-06-20,3.0679,3.0946,3.0085,3.0293,586360,0
2008-06-23,3.0976,3.0976,3.0323,3.0472,234057,0
2008-06-24,3.0055,3.0442,3.0055,3.0204,278586,0
2008-06-25,3.0472,3.0829,3.0442,3.05,145061,0
2008-06-26,3.0383,3.0472,2.9818,2.9818,614379,0
2008-06-27,3.0026,3.0144,2.9907,3.0026,186882,0
2008-06-30,2.9966,3.0531,2.9966,3.0472,293101,0
2008-07-01,3.0204,3.0264,2.964,2.9937,339074,0
2008-07-02,2.961,2.9907,2.9581,2.9669,191932,0
2008-07-03,2.9195,2.9195,2.8453,2.8927,353020,0
2008-07-07,2.8659,2.8659,2.8066,2.8245,408363,0
2008-07-08,2.8215,2.8541,2.7767,2.7917,390548,0
2008-07-09,2.7917,2.8125,2.7858,2.7888,386594,0
2008-07-10,2.762,2.8066,2.7472,2.774,641495,0
2008-07-11,2.771,2.8007,2.7472,2.7531,378209,0
2008-07-14,2.765,2.7767,2.6579,2.6877,274787,0
2008-07-15,2.6194,2.6611,2.572,2.6372,780721,0
2008-07-16,2.5898,2.6403,2.5423,2.6284,1168710,0
2008-07-17,2.6522,2.6908,2.6343,2.655,479479,0
2008-07-18,2.6284,2.6729,2.6226,2.6253,230575,0
2008-07-21,2.6908,2.7085,2.6729,2.6967,296047,0
2008-07-22,2.6669,2.7235,2.6669,2.7146,175928,0
2008-07-23,2.7354,2.771,2.7264,2.7531,276731,0
2008-07-24,2.7531,2.762,2.6877,2.6877,780357,0
2008-07-25,2.6757,2.7412,2.655,2.7175,208523,0
2008-07-28,2.7294,2.7472,2.6522,2.664,129224,0
2008-07-29,2.664,2.765,2.6314,2.765,204630,0
2008-07-30,2.7204,2.7531,2.6579,2.7531,282001,0
2008-07-31,2.7056,2.7294,2.6579,2.6997,171596,0
2008-08-01,2.7235,2.7264,2.6848,2.6877,103800,0
2008-08-04,2.7026,2.7026,2.655,2.6729,421384,0
2008-08-05,2.664,2.7146,2.6522,2.7146,350519,0
2008-08-06,2.7056,2.7472,2.6789,2.7294,178965,0
2008-08-07,2.7858,2.8333,2.7146,2.7888,882067,0
2008-08-08,2.765,2.8422,2.7502,2.8392,425317,0
2008-08-11,2.8838,2.9521,2.8304,2.8659,490728,0
2008-08-12,2.9314,2.9314,2.8007,2.8125,126750,0
2008-08-13,2.8333,2.8422,2.7828,2.8036,216141,0
2008-08-14,2.8066,2.8453,2.8007,2.8036,108486,0
2008-08-15,2.8245,2.848,2.8036,2.8215,38883,0
2008-08-18,2.8007,2.8096,2.7679,2.7679,331500,0
2008-08-19,2.759,2.7976,2.6877,2.7204,173114,0
2008-08-20,2.7085,2.7235,2.6997,2.7175,98785,0
2008-08-21,2.6848,2.7056,2.6611,2.6611,250289,0
2008-08-22,2.6848,2.7085,2.6848,2.7056,51446,0
2008-08-25,2.6818,2.6967,2.6492,2.6522,112963,0
2008-08-26,2.6372,2.6372,2.6165,2.6372,162046,0
2008-08-27,2.6462,2.6908,2.6462,2.6789,159703,0
2008-08-28,2.6967,2.7382,2.6729,2.6848,354050,0
2008-08-29,2.6848,2.6967,2.6789,2.6789,224571,0
2008-09-02,2.664,2.664,2.5838,2.5988,569746,0
2008-09-03,2.5868,2.5898,2.5274,2.5334,431784,0
2008-09-04,2.5423,2.5689,2.4651,2.477,349459,0
2008-09-05,2.4503,2.4948,2.4503,2.4888,671106,0
2008-09-08,2.5452,2.5898,2.5452,2.5631,272168,0
2008-09-09,2.5243,2.5631,2.5126,2.5304,438583,0
2008-09-10,2.5155,2.5393,2.4888,2.5096,223017,0
2008-09-11,2.4977,2.5155,2.4651,2.471,136384,0
2008-09-12,2.4828,2.4977,2.4828,2.4918,135089,0
2008-09-15,2.4591,2.462,2.4085,2.4264,489506,0
2008-09-16,2.4027,2.477,2.3432,2.477,422852,0
2008-09-17,2.3938,2.3938,2.07,2.1177,1263163,0
2008-09-18,2.1177,2.2957,2.0464,2.2957,551836,0
2008-09-19,2.4503,2.4679,2.2244,2.3997,471338,0
2008-09-22,2.3611,2.367,2.3017,2.3285,236931,0
2008-09-23,2.2957,2.3521,2.2899,2.3017,191418,0
2008-09-24,2.3105,2.3432,2.3047,2.3285,129310,0
2008-09-25,2.3254,2.4206,2.3254,2.3819,126344,0
2008-09-26,2.2839,2.3196,2.2839,2.3164,110555,0
2008-09-29,2.2928,2.2928,2.0997,2.0997,224762,0
2008-09-30,2.1859,2.2631,2.1622,2.2214,120896,0
2008-10-01,2.2066,2.2572,2.2066,2.2452,53992,0
2008-10-02,2.2333,2.2483,2.2008,2.2008,138438,0
2008-10-03,2.2186,2.2422,2.1681,2.171,124685,0
2008-10-06,2.0908,2.0908,1.8978,1.9662,464173,0
2008-10-07,1.9483,2.0016,1.8176,1.8949,243609,0
2008-10-08,1.7819,1.8354,1.7048,1.7879,759757,0
2008-10-09,1.7167,1.7641,1.7167,1.7582,258868,0
2008-10-10,1.6365,1.7641,1.5265,1.6839,263384,0
2008-10-13,1.9335,1.975,1.8473,1.9127,187258,0
2008-10-14,2.0016,2.0878,1.8117,1.9127,184455,0
2008-10-15,1.8205,1.8236,1.6334,1.6334,396008,0
2008-10-16,1.5414,1.6663,1.5384,1.6513,440541,0
2008-10-17,1.6334,1.7077,1.6334,1.6929,222614,0
2008-10-20,1.7225,1.7968,1.7167,1.7968,227375,0
2008-10-21,1.7256,1.7552,1.7167,1.7284,177111,0
2008-10-22,1.672,1.6779,1.6334,1.6394,156508,0
2008-10-23,1.6663,1.6663,1.5534,1.5681,178026,0
2008-10-24,1.5265,1.5265,1.4404,1.4523,756214,0
2008-10-27,0.8762,1.4137,0.8762,1.381,427799,0
2008-10-28,1.4018,1.5534,1.387,1.4702,324588,0
2008-10-29,1.4819,1.5919,1.3929,1.4939,494483,0
2008-10-30,1.5444,1.5681,1.4819,1.5681,297495,0
2008-10-31,1.5681,1.6008,1.4137,1.5652,193514,0
2008-11-03,1.6216,1.669,1.6157,1.6602,313553,0
2008-11-04,1.669,1.7672,1.669,1.7672,539345,0
2008-11-05,1.7464,1.7464,1.7225,1.7225,278997,0
2008-11-06,1.687,1.687,1.5563,1.5919,139264,0
2008-11-07,1.6246,1.6513,1.6098,1.6513,159796,0
2008-11-10,1.681,1.7136,1.6334,1.6365,305664,0
2008-11-11,1.5652,1.5652,1.4819,1.5236,407317,0
2008-11-12,1.5176,1.5414,1.4791,1.4819,251299,0
2008-11-13,1.4611,1.5799,1.4404,1.5799,165389,0
2008-11-14,1.5503,1.6038,1.4851,1.4851,72037,0
2008-11-17,1.4967,1.5384,1.4967,1.5384,306406,0
2008-11-18,1.5148,1.5148,1.4819,1.4819,72538,0
2008-11-19,1.4463,1.4851,1.4434,1.4434,183381,0
2008-11-20,1.4197,1.4197,1.3038,1.3691,289468,0
2008-11-21,1.3128,1.3482,1.3068,1.3482,462577,0
2008-11-24,1.3364,1.467,1.3364,1.4434,263384,0
2008-11-25,1.4523,1.4553,1.3632,1.3929,136400,0
2008-11-26,1.3929,1.4819,1.3514,1.4582,183508,0
2008-11-28,1.4582,1.4791,1.4553,1.4582,165018,0
2008-12-01,1.3632,1.4404,1.3542,1.3542,128381,0
2008-12-02,1.3573,1.4582,1.3276,1.3336,130437,0
2008-12-03,1.3336,1.384,1.3336,1.3394,104110,0
2008-12-04,1.3691,1.381,1.3097,1.3482,176747,0
2008-12-05,1.3097,1.366,1.2979,1.3394,196619,0
2008-12-08,1.3988,1.4493,1.381,1.4434,470489,0
2008-12-09,1.4643,1.4878,1.4434,1.4434,286026,0
2008-12-10,1.4731,1.5296,1.4702,1.5265,255064,0
2008-12-11,1.5236,1.5829,1.5236,1.5652,353633,0
2008-12-12,1.4611,1.5681,1.4611,1.5148,218657,0
2008-12-15,1.5444,1.5799,1.5414,1.5799,178858,0
2008-12-16,1.6008,1.6898,1.5978,1.6898,437628,0
2008-12-17,1.6543,1.681,1.6246,1.6454,184473,0
2008-12-18,1.687,1.6929,1.5919,1.6127,152377,0
2008-12-19,1.6127,1.7018,1.586,1.6334,212662,0
2008-12-22,1.6127,1.6186,1.5414,1.5473,238338,0
2008-12-23,1.5324,1.5622,1.5028,1.5356,77381,0
2008-12-24,1.5356,1.5503,1.5324,1.5503,21103,0
2008-12-26,1.5799,1.6067,1.5592,1.6067,180495,0
2008-12-29,1.6275,1.6513,1.5888,1.6157,120541,0
2008-12-30,1.6275,1.6602,1.6008,1.6572,238105,0
2008-12-31,1.6543,1.7048,1.6543,1.6898,194417,0
2009-01-02,1.6929,1.8176,1.6929,1.7819,147879,0
2009-01-05,1.7522,1.8086,1.6898,1.7968,191167,0
2009-01-06,1.8295,1.8949,1.7612,1.8473,295021,0
2009-01-07,1.773,1.773,1.7315,1.7434,500088,0
2009-01-08,1.681,1.7375,1.681,1.7375,213794,0
2009-01-09,1.7375,1.7375,1.7108,1.7167,647906,0
2009-01-12,1.7077,1.7077,1.6751,1.687,573259,0
2009-01-13,1.6839,1.6839,1.6127,1.6454,226311,0
2009-01-14,1.6098,1.6365,1.6008,1.6305,256055,0
2009-01-15,1.6186,1.6454,1.6008,1.6334,61620,0
2009-01-16,1.687,1.6987,1.6602,1.687,31137,0
2009-01-20,1.6987,1.6987,1.6275,1.6365,92080,0
2009-01-21,1.6513,1.681,1.6246,1.6663,228592,0
2009-01-22,1.6631,1.6631,1.6186,1.6305,125725,0
2009-01-23,1.6186,1.687,1.5949,1.687,356303,0
2009-01-26,1.672,1.687,1.6454,1.6663,75364,0
2009-01-27,1.7375,1.7404,1.681,1.7284,88960,0
2009-01-28,1.7315,1.7612,1.7315,1.7375,89968,0
2009-01-29,1.7167,1.7167,1.6275,1.6275,167427,0
2009-01-30,1.6365,1.672,1.6246,1.6423,310683,0
2009-02-02,1.5978,1.7284,1.5949,1.672,203956,0
2009-02-03,1.672,1.7018,1.6572,1.7018,62683,0
2009-02-04,1.7196,1.7284,1.7108,1.7225,68019,0
2009-02-05,1.7077,1.7077,1.681,1.6987,129691,0
2009-02-06,1.7077,1.7849,1.6987,1.7761,81531,0
2009-02-09,1.7434,1.8146,1.7284,1.7315,64817,0
2009-02-10,1.7315,1.7315,1.6663,1.6663,112767,0
2009-02-11,1.6898,1.7315,1.687,1.7108,261315,0
2009-02-12,1.6958,1.6958,1.6483,1.681,383848,0
2009-02-13,1.6898,1.6958,1.6779,1.6839,104043,0
2009-02-17,1.6305,1.6663,1.6067,1.6127,179166,0
2009-02-18,1.6186,1.6216,1.5652,1.5681,102969,0
2009-02-19,1.586,1.6246,1.586,1.6098,454786,0
2009-02-20,1.5681,1.669,1.5444,1.5711,109946,0
2009-02-23,1.5681,1.586,1.5503,1.5503,100846,0
2009-02-24,1.5563,1.5978,1.5384,1.5978,300461,0
2009-02-25,1.586,1.6067,1.5563,1.6038,98185,0
2009-02-26,1.5978,1.6423,1.5681,1.586,71380,0
2009-02-27,1.5563,1.5711,1.5503,1.5563,31918,0
2009-03-02,1.5324,1.5324,1.4523,1.4523,59898,0
2009-03-03,1.4702,1.4851,1.4226,1.4463,235533,0
2009-03-04,1.4346,1.5028,1.4346,1.5028,49753,0
2009-03-05,1.4463,1.4582,1.4285,1.4463,55161,0
2009-03-06,1.476,1.5088,1.4463,1.476,106538,0
2009-03-09,1.4404,1.4493,1.4078,1.4078,102082,0
2009-03-10,1.4346,1.5296,1.4346,1.5296,101774,0
2009-03-11,1.5088,1.5088,1.476,1.4878,118056,0
2009-03-12,1.4226,1.5088,1.4226,1.5088,138626,0
2009-03-13,1.5088,1.5088,1.4939,1.4939,28452,0
2009-03-16,1.5028,1.5414,1.5028,1.5176,87253,0
2009-03-17,1.4998,1.5444,1.4998,1.5444,7500,0
2009-03-18,1.5473,1.5473,1.4998,1.5265,129282,0
2009-03-19,1.5444,1.5534,1.5028,1.5265,167209,0
2009-03-20,1.5117,1.5563,1.5057,1.5117,81820,0
2009-03-23,1.5681,1.681,1.5681,1.681,139150,0
2009-03-24,1.5978,1.6067,1.5473,1.5473,229171,0
2009-03-25,1.5622,1.5978,1.5356,1.5888,246126,0
2009-03-26,1.5949,1.6127,1.5711,1.6127,198848,0
2009-03-27,1.5711,1.5799,1.5592,1.5622,74412,0
2009-03-30,1.5176,1.5176,1.4791,1.4791,137883,0
2009-03-31,1.5117,1.5356,1.491,1.5356,112254,0
2009-04-01,1.5088,1.5799,1.4998,1.5711,79052,0
2009-04-02,1.5741,1.6305,1.5741,1.5978,99881,0
2009-04-03,1.5888,1.6275,1.5888,1.6008,34409,0
2009-04-06,1.5978,1.6098,1.5888,1.5919,145174,0
2009-04-07,1.5799,1.586,1.5652,1.5741,66878,0
2009-04-08,1.5888,1.5978,1.5799,1.5888,24041,0
2009-04-09,1.6067,1.6365,1.5949,1.6275,153437,0
2009-04-13,1.5888,1.6127,1.4998,1.5919,302566,0
2009-04-14,1.5592,1.6186,1.5503,1.5829,218414,0
2009-04-15,1.6008,1.6602,1.6008,1.6572,219920,0
2009-04-16,1.6423,1.6572,1.6127,1.6365,231564,0
2009-04-17,1.6394,1.6423,1.6275,1.6334,51853,0
2009-04-20,1.6127,1.6275,1.5769,1.5829,394400,0
2009-04-21,1.6038,1.6513,1.5919,1.6513,186519,0
2009-04-22,1.586,1.6602,1.586,1.6186,229773,0
2009-04-23,1.6423,1.6454,1.6186,1.6423,61446,0
2009-04-24,1.6543,1.7375,1.6543,1.7375,117276,0
2009-04-27,1.6958,1.7196,1.681,1.7136,101613,0
2009-04-28,1.6929,1.7167,1.6779,1.7108,91127,0
2009-04-29,1.7284,1.7315,1.6987,1.7167,554364,0
2009-04-30,1.7434,1.7434,1.7256,1.7284,424392,0
2009-05-01,1.7315,1.7849,1.7315,1.7522,81587,0
2009-05-04,1.7939,1.8592,1.7939,1.8592,154094,0
2009-05-05,1.8592,1.874,1.8325,1.8681,183849,0
2009-05-06,1.9157,1.9512,1.8829,1.9483,139014,0
2009-05-07,1.9691,1.9809,1.9127,1.9245,342158,0
2009-05-08,1.9542,1.9542,1.9393,1.9483,98306,0
2009-05-11,1.9602,2.0047,1.9483,1.9988,212832,0
2009-05-12,2.0136,2.0285,1.9988,1.9988,278062,0
2009-05-13,2.0047,2.0047,1.9393,1.9631,408468,0
2009-05-14,1.9423,1.9423,1.9157,1.9157,204772,0
2009-05-15,1.9275,1.9572,1.9185,1.9483,142430,0
2009-05-18,1.978,2.079,1.9602,2.0433,155902,0
2009-05-19,2.0433,2.0997,2.0345,2.07,101880,0
2009-05-20,2.073,2.1295,2.073,2.0878,79128,0
2009-05-21,2.0671,2.0671,2.0255,2.0345,100346,0
2009-05-22,2.0464,2.0612,2.0313,2.0552,128619,0
2009-05-26,2.0225,2.07,2.0225,2.0582,139872,0
2009-05-27,2.07,2.073,2.0582,2.0641,182164,0
2009-05-28,2.079,2.0908,2.0523,2.0878,120205,0
2009-05-29,2.0582,2.1234,2.0582,2.1177,190242,0
2009-06-01,2.1502,2.2394,2.1502,2.2275,120949,0
2009-06-02,2.1978,2.2037,2.07,2.177,257224,0
2009-06-03,2.171,2.1739,2.1502,2.1622,147271,0
2009-06-04,2.1978,2.2631,2.1918,2.2631,90766,0
2009-06-05,2.281,2.2957,2.2691,2.2691,226856,0
2009-06-08,2.2364,2.2364,2.1978,2.2333,166531,0
2009-06-09,2.2333,2.2928,2.2333,2.2899,213810,0
2009-06-10,2.3285,2.3521,2.3254,2.3254,54547,0
2009-06-11,2.3285,2.3789,2.3285,2.3611,63573,0
2009-06-12,2.3285,2.3552,2.3285,2.3552,43479,0
2009-06-15,2.2928,2.2928,2.266,2.2691,192810,0
2009-06-16,2.2543,2.2543,2.1829,2.1918,62728,0
2009-06-17,2.1739,2.1739,2.1295,2.1502,61097,0
2009-06-18,2.1234,2.1413,2.0937,2.0937,153955,0
2009-06-19,2.1177,2.171,2.1177,2.171,123462,0
2009-06-22,2.1591,2.165,2.0759,2.0759,155119,0
2009-06-23,2.0641,2.073,2.0373,2.0552,51835,0
2009-06-24,2.0969,2.1234,2.0969,2.1145,40913,0
2009-06-25,2.1265,2.165,2.1234,2.165,118182,0
2009-06-26,2.1622,2.1947,2.1622,2.1947,51771,0
2009-06-29,2.2008,2.3314,2.1918,2.2155,365318,0
2009-06-30,2.2275,2.2483,2.1829,2.2066,152584,0
2009-07-01,2.2364,2.2364,2.2186,2.2244,80816,0
2009-07-02,2.1413,2.1413,2.0969,2.1354,80810,0
2009-07-06,2.1116,2.1205,2.073,2.1087,107551,0
2009-07-07,2.1205,2.1205,2.073,2.079,139139,0
2009-07-08,2.0671,2.0759,2.0225,2.0464,203364,0
2009-07-09,2.07,2.0908,2.0582,2.0759,138052,0
2009-07-10,2.0313,2.0403,2.0106,2.0345,204157,0
2009-07-13,2.0166,2.0313,2.0047,2.0285,68956,0
2009-07-14,2.0464,2.0552,2.0313,2.0552,208785,0
2009-07-15,2.0848,2.1205,2.0848,2.1116,196774,0
2009-07-16,2.1087,2.1177,2.1027,2.1177,148397,0
2009-07-17,2.1443,2.1443,2.1234,2.1413,285266,0
2009-07-20,2.1681,2.2008,2.1681,2.2008,385957,0
2009-07-21,2.2037,2.2066,2.1859,2.1947,239531,0
2009-07-22,2.1681,2.1889,2.1502,2.1889,458914,0
2009-07-23,2.1978,2.2601,2.1978,2.2394,173670,0
2009-07-24,2.2304,2.272,2.2275,2.266,924506,0
2009-07-27,2.2779,2.2899,2.2572,2.2779,319313,0
2009-07-28,2.2779,2.3047,2.2512,2.281,206883,0
2009-07-29,2.2601,2.2957,2.2394,2.2957,87517,0
2009-07-30,2.2957,2.3224,2.2394,2.3076,181111,0
2009-07-31,2.3224,2.3285,2.2957,2.2957,225773,0
2009-08-03,2.3493,2.376,2.3432,2.376,192715,0
2009-08-04,2.3611,2.3819,2.3552,2.3789,83576,0
2009-08-05,2.367,2.367,2.3374,2.3521,101749,0
2009-08-06,2.376,2.3819,2.3552,2.367,127022,0
2009-08-07,2.3701,2.4145,2.367,2.3849,119895,0
2009-08-10,2.3849,2.3938,2.3432,2.3432,88744,0
2009-08-11,2.2839,2.3136,2.2839,2.2839,349600,0
2009-08-12,2.2957,2.3105,2.281,2.2899,182641,0
2009-08-13,2.3343,2.3908,2.3105,2.367,192087,0
2009-08-14,2.373,2.376,2.3254,2.3374,105131,0
2009-08-17,2.2928,2.2928,2.2214,2.2364,268273,0
2009-08-18,2.266,2.2988,2.2601,2.2988,61784,0
2009-08-19,2.266,2.2839,2.2452,2.272,92593,0
2009-08-20,2.2928,2.3136,2.2928,2.3105,117972,0
2009-08-21,2.3136,2.3552,2.3136,2.3521,152600,0
2009-08-24,2.3611,2.3789,2.3493,2.3493,239608,0
2009-08-25,2.3462,2.367,2.3432,2.3462,244372,0
2009-08-26,2.3552,2.373,2.3552,2.3611,66630,0
2009-08-27,2.3552,2.3611,2.3314,2.3611,111113,0
2009-08-28,2.3641,2.3641,2.3403,2.3552,61205,0
2009-08-31,2.3432,2.3521,2.2957,2.3521,125630,0
2009-09-01,2.3403,2.3641,2.3136,2.3164,246771,0
2009-09-02,2.3196,2.3374,2.3136,2.3164,120532,0
2009-09-03,2.376,2.3849,2.3521,2.3819,151026,0
2009-09-04,2.3789,2.4056,2.376,2.4056,78184,0
2009-09-08,2.4977,2.4977,2.4531,2.4828,630287,0
2009-09-09,2.4977,2.5274,2.4679,2.5065,220779,0
2009-09-10,2.5065,2.5452,2.5036,2.5452,137634,0
2009-09-11,2.5512,2.5571,2.5304,2.5571,128081,0
2009-09-14,2.5126,2.5274,2.4799,2.5216,282655,0
2009-09-15,2.5304,2.572,2.5304,2.5452,153875,0
2009-09-16,2.5423,2.5957,2.5423,2.5898,126412,0
2009-09-17,2.5868,2.5988,2.572,2.5808,373206,0
2009-09-18,2.578,2.5988,2.578,2.5957,60436,0
2009-09-21,2.572,2.6165,2.5659,2.6165,113171,0
2009-09-22,2.6372,2.664,2.6165,2.6611,234179,0
2009-09-23,2.6877,2.6908,2.6433,2.6579,204219,0
2009-09-24,2.6492,2.6818,2.6343,2.6492,178537,0
2009-09-25,2.6462,2.6522,2.6284,2.6522,703184,0
2009-09-28,2.6372,2.6579,2.6165,2.6433,179237,0
2009-09-29,2.6522,2.6729,2.6372,2.655,64984,0
2009-09-30,2.655,2.664,2.6136,2.6522,130171,0
2009-10-01,2.6669,2.6877,2.6403,2.6433,164558,0
2009-10-02,2.6226,2.6908,2.6016,2.6433,172524,0
2009-10-05,2.6669,2.6937,2.6433,2.6789,173012,0
2009-10-06,2.7085,2.762,2.7085,2.7354,254339,0
2009-10-07,2.7354,2.774,2.7294,2.774,90912,0
2009-10-08,2.771,2.7947,2.759,2.7888,92832,0
2009-10-09,2.7888,2.8155,2.7888,2.8036,52077,0
2009-10-12,2.7947,2.8155,2.7947,2.8096,134528,0
2009-10-13,2.7767,2.8007,2.765,2.8007,136704,0
2009-10-14,2.7767,2.7828,2.7443,2.762,208085,0
2009-10-15,2.6433,2.6729,2.5808,2.6372,589716,0
2009-10-16,2.6492,2.6729,2.6492,2.664,318974,0
2009-10-19,2.6967,2.7472,2.6967,2.7324,305168,0
2009-10-20,2.7264,2.7264,2.6848,2.7115,220629,0
2009-10-21,2.6818,2.6818,2.6433,2.6433,220611,0
2009-10-22,2.6284,2.6314,2.5868,2.6253,749919,0
2009-10-23,2.6226,2.6284,2.5928,2.5928,202495,0
2009-10-26,2.5868,2.6105,2.554,2.5747,138725,0
2009-10-27,2.5808,2.5988,2.5571,2.5747,68724,0
2009-10-28,2.5571,2.572,2.4948,2.4977,318307,0
2009-10-29,2.5184,2.5659,2.5126,2.5571,427146,0
2009-10-30,2.5452,2.5452,2.4442,2.4739,579444,0
2009-11-02,2.4353,2.4859,2.4116,2.4442,272307,0
2009-11-03,2.4174,2.4442,2.4174,2.4442,52329,0
2009-11-04,2.4888,2.5096,2.471,2.477,331739,0
2009-11-05,2.4739,2.5096,2.4739,2.5096,93090,0
2009-11-06,2.5008,2.5393,2.5008,2.5363,185714,0
2009-11-09,2.5868,2.6314,2.5868,2.6253,529349,0
2009-11-10,2.6284,2.6284,2.5808,2.6136,277686,0
2009-11-11,2.6433,2.6579,2.6253,2.6462,106799,0
2009-11-12,2.5898,2.5928,2.5423,2.5571,267446,0
2009-11-13,2.578,2.578,2.5423,2.56,131994,0
2009-11-16,2.5631,2.6284,2.5571,2.6046,177550,0
2009-11-17,2.56,2.5928,2.5571,2.5928,95435,0
2009-11-18,2.56,2.5808,2.554,2.5747,125935,0
2009-11-19,2.554,2.5571,2.5065,2.5334,151231,0
2009-11-20,2.5155,2.5155,2.4859,2.5065,92028,0
2009-11-23,2.4977,2.5334,2.4739,2.5036,121327,0
2009-11-24,2.477,2.477,2.4353,2.462,146709,0
2009-11-25,2.5216,2.5274,2.5126,2.5216,120460,0
2009-11-27,2.4413,2.4859,2.4413,2.477,71718,0
2009-11-30,2.477,2.4888,2.4651,2.471,276048,0
2009-12-01,2.5184,2.56,2.5184,2.5334,186059,0
2009-12-02,2.5126,2.5126,2.4859,2.5065,164139,0
2009-12-03,2.5334,2.572,2.5334,2.5363,83323,0
2009-12-04,2.5631,2.5928,2.5036,2.5363,228169,0
2009-12-07,2.5155,2.5452,2.5155,2.5393,119581,0
2009-12-08,2.5126,2.5243,2.4977,2.5155,183291,0
2009-12-09,2.4948,2.5274,2.4918,2.5184,113448,0
2009-12-10,2.5155,2.5334,2.5155,2.5184,60504,0
2009-12-11,2.5393,2.5571,2.5243,2.5363,98785,0
2009-12-14,2.5452,2.5631,2.5452,2.56,49304,0
2009-12-15,2.5571,2.5631,2.554,2.5571,85697,0
2009-12-16,2.572,2.6165,2.572,2.5898,230814,0
2009-12-17,2.572,2.5747,2.5571,2.56,245291,0
2009-12-18,2.5571,2.5838,2.5571,2.5838,202512,0
2009-12-21,2.5838,2.6136,2.5838,2.6046,128972,0
2009-12-22,2.56,2.5898,2.56,2.5868,140233,0
2009-12-23,2.5868,2.6076,2.578,2.6076,111011,0
2009-12-24,2.6016,2.6016,2.5928,2.6016,35494,0
2009-12-28,2.6076,2.6314,2.6076,2.6105,90748,0
2009-12-29,2.6314,2.6433,2.6194,2.6226,76502,0
2009-12-30,2.6046,2.6076,2.5808,2.6016,72339,0
2009-12-31,2.5868,2.6194,2.5868,2.5957,88044,0
2010-01-04,2.6016,2.6462,2.6016,2.6433,183580,0
2010-01-05,2.5928,2.6462,2.5928,2.6462,144075,0
2010-01-06,2.6462,2.6492,2.6372,2.6372,132007,0
2010-01-07,2.6165,2.6522,2.6165,2.6433,76698,0
2010-01-08,2.6165,2.6611,2.6165,2.6611,102025,0
2010-01-11,2.6492,2.6729,2.6492,2.6729,127306,0
2010-01-12,2.6433,2.6848,2.6433,2.6522,312986,0
2010-01-13,2.6611,2.6818,2.6579,2.6757,111789,0
2010-01-14,2.6492,2.6997,2.6492,2.6848,115555,0
2010-01-15,2.6729,2.6729,2.6462,2.6579,149488,0
2010-01-19,2.6403,2.6789,2.6403,2.6699,87293,0
2010-01-20,2.6403,2.6403,2.572,2.6076,309339,0
2010-01-21,2.5928,2.5957,2.5423,2.5423,262220,0
2010-01-22,2.5363,2.5363,2.462,2.4948,100488,0
2010-01-25,2.5184,2.5334,2.5008,2.5216,77168,0
2010-01-26,2.5065,2.5126,2.4859,2.4859,114140,0
2010-01-27,2.4591,2.4651,2.4294,2.462,168791,0
2010-01-28,2.4503,2.4651,2.3997,2.4234,137275,0
2010-01-29,2.4145,2.4651,2.3997,2.4472,234659,0
2010-02-01,2.4324,2.4799,2.4294,2.4799,229842,0
2010-02-02,2.4651,2.4799,2.4324,2.477,186119,0
2010-02-03,2.4799,2.5008,2.477,2.4859,136069,0
2010-02-04,2.4679,2.4679,2.3938,2.3938,237457,0
2010-02-05,2.3879,2.3938,2.272,2.3105,575775,0
2010-02-08,2.3581,2.373,2.3314,2.3403,274161,0
2010-02-09,2.367,2.4085,2.3611,2.3938,249502,0
2010-02-10,2.4174,2.4174,2.3819,2.3967,178777,0
2010-02-11,2.4085,2.4442,2.4056,2.4383,220394,0
2010-02-12,2.3997,2.4324,2.3997,2.4294,188407,0
2010-02-16,2.4264,2.462,2.4145,2.462,126820,0
2010-02-17,2.4531,2.4561,2.4294,2.4531,185433,0
2010-02-18,2.4383,2.4679,2.4324,2.4561,52055,0
2010-02-19,2.4591,2.4679,2.4472,2.4591,68368,0
2010-02-22,2.462,2.4739,2.4561,2.4561,81070,0
2010-02-23,2.4739,2.4918,2.4561,2.4591,190713,0
2010-02-24,2.4739,2.5155,2.4739,2.5008,314819,0
2010-02-25,2.4859,2.5036,2.4739,2.4948,251187,0
2010-02-26,2.5036,2.5423,2.5036,2.5393,331717,0
2010-03-01,2.5631,2.572,2.5334,2.5571,197649,0
2010-03-02,2.5898,2.6314,2.5898,2.6105,311483,0
2010-03-03,2.6136,2.6403,2.6136,2.6343,121152,0
2010-03-04,2.6136,2.6194,2.6105,2.6165,134379,0
2010-03-05,2.6076,2.6372,2.6016,2.6372,116972,0
2010-03-08,2.6136,2.6165,2.5957,2.6136,247731,0
2010-03-09,2.6105,2.6136,2.572,2.5957,192003,0
2010-03-10,2.6016,2.6194,2.6016,2.6136,158922,0
2010-03-11,2.6076,2.6226,2.6076,2.6226,71937,0
2010-03-12,2.6433,2.655,2.6372,2.6492,107842,0
2010-03-15,2.6226,2.6699,2.6226,2.6669,171285,0
2010-03-16,2.6997,2.7531,2.6997,2.7531,348915,0
2010-03-17,2.7679,2.8155,2.7679,2.8096,338022,0
2010-03-18,2.7767,2.7888,2.762,2.7828,298622,0
2010-03-19,2.8215,2.8392,2.7888,2.7917,362383,0
2010-03-22,2.7799,2.8125,2.7799,2.8096,259819,0
2010-03-23,2.8245,2.8273,2.8096,2.8185,365617,0
2010-03-24,2.8215,2.8392,2.8215,2.8333,192342,0
2010-03-25,2.8363,2.8541,2.8245,2.8245,198716,0
2010-03-26,2.8185,2.8185,2.7828,2.7976,306645,0
2010-03-29,2.7888,2.7888,2.771,2.7858,153034,0
2010-03-30,2.8007,2.8453,2.8007,2.8304,400825,0
2010-03-31,2.8096,2.8511,2.8096,2.8363,241231,0
2010-04-01,2.8631,2.8985,2.8631,2.8897,162341,0
2010-04-05,2.8868,2.9374,2.8809,2.9283,245830,0
2010-04-06,2.9135,2.9283,2.9105,2.9225,233521,0
2010-04-07,2.9374,2.9374,2.8838,2.8838,392679,0
2010-04-08,2.7947,2.8333,2.7767,2.8215,622890,0
2010-04-09,2.8273,2.8333,2.8155,2.8333,117830,0
2010-04-12,2.7235,2.7917,2.6789,2.7026,959772,0
2010-04-13,2.6848,2.7026,2.655,2.6967,357352,0
2010-04-14,2.7294,2.7324,2.7085,2.7264,429912,0
2010-04-15,2.7294,2.7294,2.7115,2.7146,145548,0
2010-04-16,2.6757,2.6757,2.5898,2.6194,807356,0
2010-04-19,2.5898,2.6314,2.5868,2.6105,261797,0
2010-04-20,2.759,2.762,2.6757,2.7235,575339,0
2010-04-21,2.7175,2.7204,2.7026,2.7115,248319,0
2010-04-22,2.7056,2.7115,2.6372,2.7026,238322,0
2010-04-23,2.6757,2.7146,2.6757,2.7146,200533,0
2010-04-26,2.7294,2.7531,2.7294,2.7354,108163,0
2010-04-27,2.7175,2.7175,2.6579,2.6579,139688,0
2010-04-28,2.6433,2.6699,2.6403,2.6522,174921,0
2010-04-29,2.6669,2.7175,2.6669,2.7085,317642,0
2010-04-30,2.7175,2.7264,2.6877,2.6937,184065,0
2010-05-03,2.6937,2.7264,2.6877,2.7264,224883,0
2010-05-04,2.7767,2.8273,2.7679,2.771,652620,0
2010-05-05,2.7767,2.7888,2.7175,2.7324,371947,0
2010-05-06,2.756,2.762,2.5898,2.6818,745364,0
2010-05-07,2.6105,2.7026,2.5957,2.6462,428788,0
2010-05-10,2.7472,2.7767,2.7324,2.765,171697,0
2010-05-11,2.7324,2.759,2.7056,2.7354,285364,0
2010-05-12,2.7354,2.762,2.7324,2.7531,149971,0
2010-05-13,2.7146,2.7146,2.6757,2.6818,471427,0
2010-05-14,2.664,2.6757,2.6165,2.6284,259056,0
2010-05-17,2.5838,2.6165,2.5393,2.5988,798728,0
2010-05-18,2.6343,2.6611,2.5868,2.5928,165505,0
2010-05-19,2.5838,2.6136,2.5571,2.5659,495714,0
2010-05-20,2.5452,2.5452,2.4085,2.4413,831092,0
2010-05-21,2.4264,2.5274,2.4116,2.5126,393032,0
2010-05-24,2.5304,2.5898,2.5304,2.5423,305668,0
2010-05-25,2.4888,2.5065,2.4503,2.5065,322017,0
2010-05-26,2.5096,2.56,2.4948,2.5065,339294,0
2010-05-27,2.56,2.6016,2.5512,2.6016,155874,0
2010-05-28,2.6046,2.6046,2.5512,2.5747,185262,0
2010-06-01,2.5304,2.6136,2.5304,2.5571,229944,0
2010-06-02,2.554,2.6492,2.554,2.6343,214753,0
2010-06-03,2.6433,2.6729,2.6433,2.6729,201860,0
2010-06-04,2.6226,2.6372,2.5868,2.5868,147731,0
2010-06-07,2.5868,2.6105,2.56,2.5631,127438,0
2010-06-08,2.5571,2.6194,2.5393,2.6165,255612,0
2010-06-09,2.6343,2.6669,2.6105,2.6165,168333,0
2010-06-10,2.6937,2.6937,2.6492,2.6757,96187,0
2010-06-11,2.6579,2.6699,2.6194,2.6699,116569,0
2010-06-14,2.6699,2.6997,2.6669,2.6789,118898,0
2010-06-15,2.6757,2.7204,2.6757,2.7146,247719,0
2010-06-16,2.6848,2.7294,2.6848,2.7146,125982,0
2010-06-17,2.7204,2.7204,2.6908,2.7115,128608,0
2010-06-18,2.7382,2.7382,2.7146,2.7235,35055,0
2010-06-21,2.9462,2.9462,2.7382,2.7472,344183,0
2010-06-22,2.7679,2.7767,2.7354,2.7354,227949,0
2010-06-23,2.7115,2.7412,2.6997,2.7412,345454,0
2010-06-24,2.7085,2.7175,2.6848,2.6967,452400,0
2010-06-25,2.6937,2.756,2.6937,2.7443,118076,0
2010-06-28,2.759,2.7799,2.7443,2.774,192690,0
2010-06-29,2.7264,2.7382,2.7026,2.7085,175819,0
2010-06-30,2.7237,2.8409,2.7208,2.7388,814123,0
2010-07-01,2.7679,2.7679,2.7085,2.7502,411026,0
2010-07-02,2.7799,2.8155,2.7799,2.8125,384551,0
2010-07-06,2.857,2.8809,2.8511,2.8541,526627,0
2010-07-07,2.8659,2.9165,2.8541,2.9135,376871,0
2010-07-08,2.961,2.961,2.9017,2.9165,455258,0
2010-07-09,2.9254,2.9402,2.8957,2.9374,343758,0
2010-07-12,2.9283,2.9432,2.8927,2.9432,492634,0
2010-07-13,2.9402,2.9551,2.9195,2.9521,340139,0
2010-07-14,2.9432,2.9551,2.9105,2.949,354814,0
2010-07-15,2.9342,2.9551,2.8511,2.9551,719794,0
2010-07-16,2.9254,2.9462,2.9195,2.9314,634662,0
2010-07-19,2.9521,2.976,2.9521,2.973,170940,0
2010-07-20,2.9225,2.9907,2.9225,2.9907,149195,0
2010-07-21,3.0026,3.0026,2.961,2.964,295801,0
2010-07-22,2.9818,3.0293,2.976,3.0293,156903,0
2010-07-23,3.0353,3.0679,3.0234,3.0619,129875,0
2010-07-26,3.0619,3.0829,3.0412,3.0797,71886,0
2010-07-27,3.1065,3.1183,3.0857,3.1065,161492,0
2010-07-28,3.0797,3.0857,3.0561,3.074,248724,0
2010-07-29,3.0946,3.0976,3.0591,3.0679,102278,0
2010-07-30,3.0619,3.1065,3.0619,3.1065,167413,0
2010-08-02,3.1065,3.1362,3.1065,3.1362,284175,0
2010-08-03,3.1393,3.1393,3.1183,3.1183,81316,0
2010-08-04,3.1244,3.1541,3.1244,3.1541,182719,0
2010-08-05,3.1838,3.2074,3.1749,3.2014,340100,0
2010-08-06,3.1957,3.2046,3.1629,3.2014,109400,0
2010-08-09,3.2105,3.2164,3.1985,3.2134,87230,0
2010-08-10,3.1868,3.1868,3.1571,3.1779,216436,0
2010-08-11,3.1183,3.1393,3.1183,3.1303,318983,0
2010-08-12,3.1333,3.1571,3.1273,3.151,170919,0
2010-08-13,3.1571,3.1779,3.151,3.1749,218767,0
2010-08-16,3.1393,3.1779,3.1393,3.1779,91080,0
2010-08-17,3.1868,3.2461,3.1868,3.2283,98750,0
2010-08-18,3.2461,3.2966,3.2402,3.2759,166676,0
2010-08-19,3.2906,3.3292,3.2847,3.3056,126003,0
2010-08-20,3.3441,3.353,3.3203,3.3471,192562,0
2010-08-23,3.4185,3.4511,3.4154,3.4302,156020,0
2010-08-24,3.3916,3.4213,3.3857,3.3916,273262,0
2010-08-25,3.3114,3.3798,3.3114,3.3798,228884,0
2010-08-26,3.3798,3.4094,3.3353,3.3561,197649,0
2010-08-27,3.3916,3.457,3.3916,3.4511,166474,0
2010-08-30,3.457,3.4689,3.4421,3.463,288583,0
2010-08-31,3.4748,3.5195,3.4659,3.5195,240525,0
2010-09-01,3.4986,3.5936,3.4986,3.5788,328064,0
2010-09-02,3.6174,3.6264,3.558,3.6264,315092,0
2010-09-03,3.644,3.6737,3.6321,3.6737,268189,0
2010-09-07,3.6471,3.7095,3.6174,3.6174,312089,0
2010-09-08,3.6204,3.6618,3.5936,3.656,175083,0
2010-09-09,3.6975,3.6975,3.6678,3.6826,149485,0
2010-09-10,3.6975,3.7065,3.6114,3.7034,100935,0
2010-09-13,3.7242,3.7718,3.7242,3.7688,205535,0
2010-09-14,3.751,3.7539,3.6857,3.7214,552290,0
2010-09-15,3.7123,3.7123,3.6618,3.6917,471192,0
2010-09-16,3.6886,3.7095,3.65,3.7034,287794,0
2010-09-17,3.7065,3.733,3.7065,3.7303,161163,0
2010-09-20,3.757,3.8282,3.733,3.7807,805616,0
2010-09-21,3.7985,3.8193,3.7866,3.8105,304239,0
2010-09-22,3.8193,3.8459,3.8016,3.8252,655322,0
2010-09-23,3.8163,3.8459,3.8134,3.8371,409111,0
2010-09-24,3.8431,3.9025,3.8431,3.8876,288058,0
2010-09-27,3.9262,3.947,3.9144,3.9233,262427,0
2010-09-28,3.947,3.9737,3.9233,3.9679,195942,0
2010-09-29,3.9946,4.0658,3.9915,4.0658,306373,0
2010-09-30,4.06,4.1223,4.06,4.1074,290894,0
2010-10-01,4.1311,4.2054,4.1252,4.2054,266875,0
2010-10-04,4.1786,4.1786,4.1103,4.1282,443335,0
2010-10-05,4.1311,4.1875,4.0837,4.1786,346633,0
2010-10-06,4.1906,4.2262,4.1609,4.1846,298475,0
2010-10-07,4.1817,4.1875,4.0747,4.0896,402642,0
2010-10-08,4.0629,4.0807,4.0391,4.0777,320721,0
2010-10-11,4.0866,4.0896,4.0479,4.0689,284545,0
2010-10-12,4.06,4.0658,4.0361,4.0658,198469,0
2010-10-13,4.1103,4.1489,4.1015,4.1431,236045,0
2010-10-14,4.1252,4.146,4.0985,4.1223,443111,0
2010-10-15,4.1282,4.1431,4.1074,4.1311,212849,0
2010-10-18,4.1103,4.1311,4.0777,4.1252,297841,0
2010-10-19,4.0866,4.0866,3.9679,3.9737,518990,0
2010-10-20,3.9974,4.0658,3.9915,4.054,227366,0
2010-10-21,4.054,4.0955,4.0451,4.0658,173406,0
2010-10-22,4.0629,4.0837,4.0568,4.0837,93423,0
2010-10-25,4.0955,4.1134,4.0777,4.1074,158410,0
2010-10-26,4.0451,4.0955,4.0451,4.0718,146960,0
2010-10-27,4.054,4.054,4.0213,4.0421,240413,0
2010-10-28,4.0421,4.0568,4.0361,4.0511,77164,0
2010-10-29,4.0527,4.0587,4.0377,4.0558,70790,0
2010-11-01,4.0837,4.1134,4.0718,4.0985,267340,0
2010-11-02,4.0837,4.1193,4.0747,4.1103,146494,0
2010-11-03,4.1163,4.146,4.1163,4.1431,262571,0
2010-11-04,4.1756,4.2291,4.1756,4.2291,172137,0
2010-11-05,4.2352,4.2471,4.2232,4.2471,237415,0
2010-11-08,4.2381,4.2471,4.2173,4.2381,133807,0
2010-11-09,4.2202,4.2619,4.1965,4.1965,176799,0
2010-11-10,4.244,4.244,4.1906,4.2232,107614,0
2010-11-11,4.1728,4.2232,4.1163,4.1935,371907,0
2010-11-12,4.1223,4.1252,4.0213,4.0391,453171,0
2010-11-15,4.0124,4.0896,4.0094,4.0421,498813,0
2010-11-16,3.9797,3.9797,3.7123,3.8074,1471956,0
2010-11-17,3.7866,3.8669,3.7688,3.852,247614,0
2010-11-18,3.9292,3.9857,3.9262,3.9381,143489,0
2010-11-19,3.9292,3.9501,3.9114,3.9233,133602,0
2010-11-22,3.947,3.947,3.8431,3.9381,145109,0
2010-11-23,3.8905,3.8905,3.834,3.8459,148185,0
2010-11-24,3.8669,3.947,3.8638,3.9262,115015,0
2010-11-26,3.8431,3.8431,3.7866,3.8105,109902,0
2010-11-29,3.8252,3.8669,3.8252,3.8669,93760,0
2010-11-30,3.8282,3.8845,3.8282,3.8728,98542,0
2010-12-01,3.9144,3.9857,3.9144,3.9708,171262,0
2010-12-02,3.9974,4.0747,3.9974,4.0689,199257,0
2010-12-03,4.0243,4.0777,3.8996,4.0777,216677,0
2010-12-06,4.0689,4.0718,4.0213,4.0332,136597,0
2010-12-07,4.0689,4.0985,4.0391,4.0421,338715,0
2010-12-08,4.0243,4.0243,3.9915,4.0064,199210,0
2010-12-09,4.0568,4.06,3.9501,3.9946,291805,0
2010-12-10,4.0154,4.0391,4.0034,4.0361,126607,0
2010-12-13,4.0511,4.0511,3.9974,4.0094,190713,0
2010-12-14,4.0124,4.0747,3.9974,4.0511,163250,0
2010-12-15,4.0272,4.0421,4.0243,4.0391,98453,0
2010-12-16,4.0094,4.0124,3.9679,4.0006,105647,0
2010-12-17,3.9323,3.9559,3.9025,3.9233,174942,0
2010-12-20,3.9233,3.9262,3.8548,3.858,220187,0
2010-12-21,3.7748,3.7748,3.7154,3.7154,177878,0
2010-12-22,3.7183,3.76,3.7183,3.7421,77711,0
2010-12-23,3.745,3.7688,3.7361,3.76,386618,0
2010-12-27,3.745,3.7748,3.7242,3.7391,176249,0
2010-12-28,3.76,3.7778,3.76,3.7718,41247,0
2010-12-29,3.7827,3.8037,3.7827,3.8037,94981,0
2010-12-30,3.8187,3.8187,3.7767,3.8037,150707,0
2010-12-31,3.8029,3.8154,3.7905,3.8029,115154,0
2011-01-03,3.8282,3.8401,3.8045,3.8193,198446,0
2011-01-04,3.8491,3.852,3.8074,3.8193,149758,0
2011-01-05,3.8401,3.858,3.834,3.8459,151508,0
2011-01-06,3.858,3.8845,3.8282,3.8669,359970,0
2011-01-07,3.8016,3.8224,3.7421,3.7778,238417,0
2011-01-10,3.7273,3.7273,3.6678,3.6826,330305,0
2011-01-11,3.6826,3.6975,3.6737,3.6826,45052,0
2011-01-12,3.7154,3.7391,3.7154,3.7214,135989,0
2011-01-13,3.7421,3.7628,3.7214,3.745,256154,0
2011-01-14,3.7154,3.7391,3.6945,3.7242,174264,0
2011-01-18,3.7214,3.7214,3.6857,3.6975,252319,0
2011-01-19,3.7183,3.7361,3.6709,3.6797,160783,0
2011-01-20,3.6649,3.6678,3.5936,3.6174,288492,0
2011-01-21,3.5965,3.6086,3.5758,3.5758,161258,0
2011-01-24,3.4689,3.4689,3.4094,3.4273,631141,0
2011-01-25,3.4213,3.4599,3.4094,3.4333,351249,0
2011-01-26,3.4689,3.4986,3.4689,3.4866,244577,0
2011-01-27,3.5222,3.5519,3.5105,3.5283,449789,0
2011-01-28,3.4926,3.4926,3.4094,3.4185,340168,0
2011-01-31,3.4093,3.4589,3.4,3.4528,363511,0
2011-02-01,3.463,3.5134,3.463,3.4956,275354,0
2011-02-02,3.5134,3.5402,3.4956,3.4956,149210,0
2011-02-03,3.5076,3.5076,3.454,3.4837,162686,0
2011-02-04,3.4898,3.5045,3.4481,3.5015,195717,0
2011-02-07,3.5045,3.5195,3.4898,3.5195,235780,0
2011-02-08,3.5015,3.5045,3.4837,3.4986,243813,0
2011-02-09,3.4778,3.4778,3.4451,3.4511,207521,0
2011-02-10,3.362,3.4213,3.362,3.4094,302234,0
2011-02-11,3.3977,3.4361,3.3977,3.4273,218752,0
2011-02-14,3.4659,3.5015,3.4659,3.4926,212186,0
2011-02-15,3.463,3.5164,3.463,3.5134,165269,0
2011-02-16,3.5936,3.6144,3.558,3.5936,162269,0
2011-02-18,3.656,3.6618,3.6411,3.6411,289310,0
2011-02-22,3.5817,3.5817,3.5195,3.5283,221757,0
2011-02-23,3.5461,3.555,3.5015,3.5312,220617,0
2011-02-24,3.5105,3.5402,3.5015,3.5195,246549,0
2011-02-25,3.5608,3.5996,3.5608,3.5996,104845,0
2011-02-28,3.6387,3.6387,3.6028,3.6297,83515,0
2011-03-01,3.6381,3.65,3.6086,3.6086,150642,0
2011-03-02,3.5936,3.656,3.5788,3.65,114601,0
2011-03-03,3.6886,3.7065,3.6529,3.6917,150710,0
2011-03-04,3.6975,3.7006,3.6618,3.6886,150018,0
2011-03-07,3.7095,3.7273,3.6649,3.6649,157444,0
2011-03-08,3.7273,3.7926,3.7065,3.7718,259179,0
2011-03-09,3.7836,3.7955,3.7303,3.7748,132984,0
2011-03-10,3.7748,3.7748,3.7303,3.733,121954,0
2011-03-11,3.6797,3.7628,3.6768,3.76,139304,0
2011-03-14,3.7688,3.8134,3.757,3.7836,171631,0
2011-03-15,3.5105,3.7242,3.5105,3.7154,371605,0
2011-03-16,3.7065,3.7361,3.6471,3.6649,110097,0
2011-03-17,3.7034,3.7303,3.6797,3.6917,131153,0
2011-03-18,3.7123,3.7123,3.6945,3.7006,106758,0
2011-03-21,3.7718,3.8045,3.745,3.8045,140716,0
2011-03-22,3.7926,3.7955,3.7718,3.7866,80145,0
2011-03-23,3.7896,3.8224,3.7896,3.8134,93241,0
2011-03-24,3.834,3.8609,3.8193,3.8609,231523,0
2011-03-25,3.852,3.8845,3.8401,3.858,93644,0
2011-03-28,3.8193,3.8697,3.8193,3.852,76519,0
2011-03-29,3.8728,3.9085,3.8548,3.9025,67775,0
2011-03-30,3.9262,3.9767,3.9202,3.9441,169163,0
2011-03-31,3.9394,3.9827,3.9238,3.9517,79607,0
2011-04-01,4.0064,4.0479,4.0006,4.0272,153065,0
2011-04-04,4.0568,4.0777,4.0243,4.054,230734,0
2011-04-05,4.0421,4.0807,4.0302,4.0658,166673,0
2011-04-06,4.0568,4.0837,4.0361,4.0511,179049,0
2011-04-07,4.0718,4.0985,4.0718,4.0985,140592,0
2011-04-08,4.0866,4.0985,4.0629,4.0807,84901,0
2011-04-11,4.06,4.0658,4.0272,4.0332,149370,0
2011-04-12,4.0272,4.0777,4.0272,4.0272,172607,0
2011-04-13,4.0629,4.0837,4.0302,4.0479,183213,0
2011-04-14,4.0361,4.0568,4.0154,4.054,49091,0
2011-04-15,4.054,4.0837,4.0332,4.0807,99341,0
2011-04-18,4.0361,4.0629,4.0213,4.0451,93132,0
2011-04-19,4.0777,4.1074,4.0718,4.1044,91802,0
2011-04-20,4.1431,4.1728,4.1311,4.1728,168336,0
2011-04-21,4.1756,4.1965,4.1698,4.1906,94339,0
2011-04-25,4.1609,4.1609,4.14,4.1549,125971,0
2011-04-26,4.1521,4.1549,4.1193,4.1549,54027,0
2011-04-27,4.1549,4.1965,4.1343,4.1906,70907,0
2011-04-28,4.1431,4.1668,4.14,4.1668,127371,0
2011-04-29,4.1408,4.1563,4.1314,4.1531,197441,0
2011-05-02,4.1756,4.1786,4.1193,4.1786,116799,0
2011-05-03,4.1044,4.1044,4.0213,4.0479,305316,0
2011-05-04,4.0421,4.0718,3.9974,4.0213,65998,0
2011-05-05,3.9857,3.9974,3.9323,3.953,81607,0
2011-05-06,3.9501,3.9797,3.9174,3.947,220188,0
2011-05-09,3.9915,4.0272,3.962,4.0243,220685,0
2011-05-10,4.0568,4.0955,4.0511,4.0925,155841,0
2011-05-11,4.1311,4.1371,4.0896,4.1074,63690,0
2011-05-12,4.0689,4.1223,4.0391,4.1223,95387,0
2011-05-13,4.0361,4.0925,4.0154,4.0391,57418,0
2011-05-16,4.0154,4.0332,3.9886,3.9886,49665,0
2011-05-17,3.9915,3.9974,3.9589,3.9827,71088,0
2011-05-18,3.9797,4.0183,3.9589,4.0064,53855,0
2011-05-19,4.0183,4.0213,3.9737,3.9915,227718,0
2011-05-20,3.9857,3.9857,3.9411,3.9559,114919,0
2011-05-23,3.8224,3.8996,3.8134,3.8876,149717,0
2011-05-24,3.9174,3.9559,3.9025,3.9323,92335,0
2011-05-25,3.9174,3.947,3.8996,3.947,124324,0
2011-05-26,3.9381,3.9708,3.9381,3.947,125606,0
2011-05-27,3.953,3.9797,3.953,3.9679,70941,0
2011-05-31,3.9686,3.9927,3.9657,3.9686,158974,0
2011-06-01,3.9411,3.9411,3.8845,3.8905,162072,0
2011-06-02,3.9144,3.9144,3.8936,3.9085,82363,0
2011-06-03,3.8845,3.9085,3.8845,3.9025,59832,0
2011-06-06,3.8728,3.8936,3.8638,3.8638,66312,0
2011-06-07,3.8607,3.8637,3.8396,3.8456,51635,0
2011-06-08,3.7946,3.7946,3.7497,3.7736,142549,0
2011-06-09,3.7857,3.8097,3.7767,3.7946,51802,0
2011-06-10,3.8037,3.8037,3.7317,3.7527,96701,0
2011-06-13,3.7688,3.7688,3.7391,3.7539,42609,0
2011-06-14,3.7718,3.8282,3.7718,3.8163,184826,0
2011-06-15,3.7836,3.7836,3.7273,3.745,82317,0
2011-06-16,3.7257,3.7467,3.7107,3.7317,42281,0
2011-06-17,3.7286,3.7497,3.7227,3.7317,119530,0
2011-06-20,3.7076,3.7227,3.7017,3.7197,35360,0
2011-06-21,3.7677,3.7857,3.7677,3.7767,100566,0
2011-06-22,3.7467,3.7646,3.7286,3.7286,128954,0
2011-06-23,3.6776,3.6836,3.6387,3.6836,197362,0
2011-06-24,3.6957,3.6957,3.6537,3.6537,132954,0
2011-06-27,3.5728,3.6327,3.5697,3.6267,333113,0
2011-06-28,3.6627,3.6897,3.6567,3.6868,57035,0
2011-06-29,3.7317,3.7736,3.7286,3.7617,89051,0
2011-06-30,3.7812,3.8216,3.7812,3.8216,41381,0
2011-07-01,3.8066,3.8396,3.8037,3.8218,56845,0
2011-07-05,3.9477,4.0408,3.9477,3.9838,299880,0
2011-07-06,3.9776,3.9806,3.9448,3.9686,135275,0
2011-07-07,4.0107,4.0767,4.0047,4.0767,64876,0
2011-07-08,4.0287,4.0587,4.0107,4.0587,134696,0
2011-07-11,4.0077,4.0137,3.9838,3.9867,170576,0
2011-07-12,3.9597,4.0047,3.9597,3.9898,159246,0
2011-07-13,4.0408,4.0887,4.0408,4.0647,116592,0
2011-07-14,4.1007,4.1068,4.0527,4.0558,49933,0
2011-07-15,4.0587,4.0887,4.0587,4.0858,60174,0
2011-07-18,4.0677,4.1007,4.0677,4.0977,83387,0
2011-07-19,4.1577,4.2236,4.1547,4.2028,326940,0
2011-07-20,4.2146,4.2146,4.1786,4.2087,63284,0
2011-07-21,4.2056,4.2567,4.2056,4.2478,298361,0
2011-07-22,4.2688,4.2927,4.2597,4.2896,245220,0
2011-07-25,4.2688,4.3077,4.2626,4.2806,139369,0
2011-07-26,4.2806,4.2806,4.2417,4.2806,82796,0
2011-07-27,4.2626,4.2867,4.2297,4.2357,63177,0
2011-07-28,4.2417,4.3046,4.2417,4.2896,100335,0
2011-07-29,4.2747,4.3227,4.2626,4.3166,143231,0
2011-08-01,4.3556,4.3556,4.2747,4.3138,104825,0
2011-08-02,4.2867,4.3737,4.2297,4.2357,178379,0
2011-08-03,4.2688,4.2688,4.1997,4.2538,253809,0
2011-08-04,4.2207,4.2207,4.0916,4.0947,385963,0
2011-08-05,4.0767,4.1306,3.9838,4.0617,134056,0
2011-08-08,4.0197,4.0197,3.8307,3.8487,301260,0
2011-08-09,3.8517,3.9838,3.8307,3.9776,251435,0
2011-08-10,4.0466,4.0466,3.8846,3.9297,171000,0
2011-08-11,3.9148,4.1096,3.9026,4.0677,174740,0
2011-08-12,4.1458,4.1458,4.0587,4.1068,101860,0
2011-08-15,4.1698,4.2207,4.1666,4.1907,170732,0
2011-08-16,4.1518,4.1638,4.1007,4.1217,208340,0
2011-08-17,4.1577,4.2056,4.1367,4.1727,69994,0
2011-08-18,4.1068,4.1068,4.0137,4.0617,87240,0
2011-08-19,4.0436,4.0947,4.0287,4.0466,77542,0
2011-08-22,4.1037,4.1187,4.0527,4.0798,140955,0
2011-08-23,4.0527,4.0977,4.0527,4.0977,351833,0
2011-08-24,4.0587,4.0767,4.0047,4.0587,155725,0
2011-08-25,4.0137,4.0227,3.9206,3.9597,173967,0
2011-08-26,3.9776,4.0558,3.9717,4.0466,180674,0
2011-08-29,4.0737,4.1187,4.0737,4.1157,153031,0
2011-08-30,4.0558,4.0858,4.0408,4.0826,114928,0
2011-08-31,4.1223,4.1593,4.0973,4.1191,295049,0
2011-09-01,4.1396,4.1427,4.1187,4.1187,102928,0
2011-09-02,4.0664,4.0788,4.023,4.0447,146293,0
2011-09-06,3.9537,4.0257,3.9537,4.0257,183642,0
2011-09-07,4.0767,4.1427,4.0707,4.1427,198032,0
2011-09-08,4.1037,4.1277,4.0977,4.0977,272433,0
2011-09-09,4.0587,4.0587,4.0017,4.0287,209227,0
2011-09-12,3.9747,4.0047,3.9597,3.9957,266614,0
2011-09-13,3.9987,4.0107,3.9717,4.0107,234667,0
2011-09-14,3.9838,4.0077,3.9237,3.9957,324792,0
2011-09-15,4.0017,4.0408,3.9987,4.0197,190649,0
2011-09-16,4.0017,4.0107,3.9898,4.0047,53588,0
2011-09-19,3.9057,3.9116,3.8396,3.8997,408450,0
2011-09-20,3.9357,3.9898,3.9357,3.9417,167830,0
2011-09-21,3.9417,3.9417,3.8546,3.8577,175038,0
2011-09-22,3.7407,3.7407,3.6508,3.6957,370717,0
2011-09-23,3.6267,3.6567,3.5607,3.6448,223273,0
2011-09-26,3.5577,3.5757,3.4497,3.5697,548088,0
2011-09-27,3.6327,3.7946,3.6327,3.7497,736440,0
2011-09-28,3.6987,3.7017,3.6089,3.6089,346331,0
2011-09-29,3.6148,3.6957,3.6089,3.6358,217629,0
2011-09-30,3.5953,3.6295,3.5426,3.5488,211415,0
2011-10-03,3.4917,3.5007,3.3778,3.3958,354463,0
2011-10-04,3.3297,3.3928,3.2848,3.3837,194292,0
2011-10-05,3.3898,3.4768,3.3477,3.4647,263510,0
2011-10-06,3.5007,3.6177,3.5007,3.6177,286437,0
2011-10-07,3.6477,3.6537,3.5667,3.6028,82430,0
2011-10-10,3.6327,3.7076,3.6327,3.7076,128975,0
2011-10-11,3.7167,3.8037,3.7167,3.7767,196299,0
2011-10-12,3.7827,3.8667,3.7827,3.8517,73260,0
2011-10-13,3.7977,3.8037,3.7347,3.7767,65873,0
2011-10-14,3.8487,3.8607,3.8246,3.8456,69746,0
2011-10-17,3.8817,3.8817,3.8006,3.8157,151584,0
2011-10-18,3.7736,3.9087,3.7527,3.9087,172805,0
2011-10-19,3.8246,3.8246,3.7286,3.7437,304567,0
2011-10-20,3.6598,3.6598,3.5848,3.6148,156195,0
2011-10-21,3.6508,3.7017,3.6508,3.6987,206153,0
2011-10-24,3.6717,3.8396,3.6717,3.8157,212152,0
2011-10-25,3.8066,3.8066,3.7048,3.7437,226484,0
2011-10-26,3.6836,3.7646,3.6508,3.6627,156231,0
2011-10-27,3.7827,3.8066,3.7617,3.7827,189780,0
2011-10-28,3.7527,3.7827,3.7527,3.7587,19856,0
2011-10-31,3.7162,3.7224,3.6789,3.6789,114913,0
2011-11-01,3.5548,3.6089,3.4948,3.5848,131317,0
2011-11-02,3.6717,3.7167,3.6477,3.6897,25960,0
2011-11-03,3.7017,3.7527,3.6776,3.7467,107791,0
2011-11-04,3.6881,3.6881,3.6666,3.6759,42401,0
2011-11-07,3.6658,3.7107,3.6567,3.6897,31434,0
2011-11-08,3.7557,3.7886,3.7377,3.7797,141831,0
2011-11-09,3.6717,3.7167,3.5998,3.6057,210982,0
2011-11-10,3.6508,3.6836,3.6508,3.6627,20751,0
2011-11-11,3.6957,3.7377,3.6957,3.7377,46305,0
2011-11-14,3.7227,3.7497,3.7227,3.7257,27194,0
2011-11-15,3.7257,3.7827,3.7257,3.7677,213503,0
2011-11-16,3.7646,3.8157,3.7617,3.8006,139672,0
2011-11-17,3.7646,3.7946,3.7286,3.7286,59849,0
2011-11-18,3.7347,3.7377,3.6897,3.7017,18367,0
2011-11-21,3.6417,3.6448,3.4948,3.5817,213491,0
2011-11-22,3.6148,3.6267,3.5697,3.5967,148857,0
2011-11-23,3.5307,3.5876,3.5307,3.5577,52523,0
2011-11-25,3.5667,3.5848,3.5518,3.5697,14338,0
2011-11-28,3.6598,3.6927,3.6598,3.6748,120733,0
2011-11-29,3.6868,3.7347,3.6868,3.6897,120321,0
2011-11-30,3.7968,3.8836,3.7968,3.8836,340601,0
2011-12-01,3.8938,3.9206,3.8846,3.8846,39704,0
2011-12-02,3.8649,3.9394,3.8649,3.9269,59641,0
2011-12-05,3.9626,3.9957,3.8846,3.9657,142989,0
2011-12-06,3.9394,3.961,3.9177,3.961,36721,0
2011-12-07,3.9673,4.023,3.9394,4.0137,68571,0
2011-12-08,3.9735,3.9889,3.9269,3.93,70407,0
2011-12-09,3.9454,3.9549,3.9052,3.9517,61756,0
2011-12-12,3.9394,3.9394,3.8743,3.8866,19923,0
2011-12-13,3.8836,3.9146,3.8587,3.8679,178927,0
2011-12-14,3.8433,3.8526,3.8122,3.8185,53166,0
2011-12-15,3.8401,3.8618,3.8091,3.8154,96018,0
2011-12-16,3.8433,3.8712,3.8401,3.8433,160013,0
2011-12-19,3.8185,3.8556,3.8154,3.8245,45400,0
2011-12-20,3.8836,3.9269,3.8836,3.9207,126089,0
2011-12-21,3.9549,3.9641,3.9114,3.9641,51703,0
2011-12-22,3.9454,3.9796,3.9238,3.9394,181122,0
2011-12-23,3.93,3.9641,3.9052,3.9114,385880,0
2011-12-27,3.8743,3.8743,3.8154,3.8463,188949,0
2011-12-28,3.8278,3.8433,3.7472,3.7843,57234,0
2011-12-29,3.7782,3.8122,3.7782,3.7875,45414,0
2011-12-30,3.8108,3.8202,3.7952,3.7984,118042,0
2012-01-03,3.8743,3.8896,3.8401,3.8433,110899,0
2012-01-04,3.7968,3.8216,3.7843,3.8154,102796,0
2012-01-05,3.7782,3.8339,3.7565,3.8216,106286,0
2012-01-06,3.8122,3.8122,3.7751,3.7999,226577,0
2012-01-09,3.8433,3.8526,3.8309,3.8433,83001,0
2012-01-10,3.8836,3.9363,3.8836,3.9177,35178,0
2012-01-11,3.8649,3.9207,3.8649,3.9177,80806,0
2012-01-12,3.9022,3.9363,3.8959,3.9269,34143,0
2012-01-13,3.8959,3.9146,3.8618,3.9083,78622,0
2012-01-17,3.9517,3.9703,3.9486,3.9549,13216,0
2012-01-18,3.9207,3.9735,3.9207,3.9735,30317,0
2012-01-19,4.0168,4.0571,4.0106,4.0384,34782,0
2012-01-20,4.0293,4.0571,4.0106,4.054,15150,0
2012-01-23,4.0603,4.0851,4.0415,4.0571,24642,0
2012-01-24,4.0477,4.0634,4.0168,4.0168,12854,0
2012-01-25,3.9952,4.054,3.9703,4.054,49003,0
2012-01-26,4.1005,4.1191,4.0851,4.1005,46948,0
2012-01-27,4.1283,4.1811,4.1283,4.1625,127859,0
2012-01-30,4.1035,4.1314,4.1035,4.1314,38810,0
2012-01-31,4.1703,4.2299,4.1703,4.2299,138706,0
2012-02-01,4.2491,4.2926,4.2337,4.2586,148797,0
2012-02-02,4.2617,4.2771,4.2183,4.2369,235533,0
2012-02-03,4.2554,4.2802,4.2523,4.2802,90381,0
2012-02-06,4.2523,4.2895,4.2369,4.2865,70810,0
2012-02-07,4.2771,4.2771,4.2337,4.2586,311489,0
2012-02-08,4.3051,4.3391,4.2988,4.3391,105161,0
2012-02-09,4.3144,4.3422,4.3144,4.3391,30491,0
2012-02-10,4.2895,4.2895,4.2554,4.2802,81124,0
2012-02-13,4.3051,4.3174,4.2988,4.3144,72685,0
2012-02-14,4.2771,4.2834,4.2709,4.2741,38945,0
2012-02-15,4.2988,4.3452,4.2988,4.3298,96980,0
2012-02-16,4.3206,4.364,4.3174,4.3485,56054,0
2012-02-17,4.364,4.398,4.364,4.3949,57424,0
2012-02-21,4.4043,4.4383,4.4011,4.4383,65095,0
2012-02-22,4.4229,4.4723,4.4229,4.4723,80626,0
2012-02-23,4.4723,4.525,4.4723,4.5126,92912,0
2012-02-24,4.525,4.5654,4.5188,4.5561,70451,0
2012-02-27,4.5437,4.5654,4.5034,4.5529,121597,0
2012-02-28,4.5561,4.5933,4.5561,4.5871,66144,0
2012-02-29,4.6206,4.6549,4.6175,4.6175,116379,0
2012-03-01,4.6429,4.7235,4.6212,4.7203,101541,0
2012-03-02,4.6925,4.6925,4.6615,4.6863,92281,0
2012-03-05,4.6491,4.6925,4.5963,4.6304,109565,0
2012-03-06,4.5592,4.5871,4.5469,4.5561,140606,0
2012-03-07,4.5283,4.5685,4.5283,4.5529,89817,0
2012-03-08,4.6212,4.6584,4.6212,4.6553,55968,0
2012-03-09,4.6553,4.6863,4.6459,4.677,53782,0
2012-03-12,4.6397,4.6397,4.5933,4.6274,48271,0
2012-03-13,4.6367,4.6739,4.6367,4.6678,80108,0
2012-03-14,4.6615,4.6739,4.6304,4.6304,92459,0
2012-03-15,4.6553,4.6863,4.6553,4.6739,154450,0
2012-03-16,4.7297,4.7576,4.6894,4.6987,250537,0
2012-03-19,4.7048,4.77,4.7018,4.7545,72786,0
2012-03-20,4.7451,4.7637,4.7265,4.7545,73881,0
2012-03-21,4.7637,4.8318,4.7637,4.8164,131270,0
2012-03-22,4.7669,4.8009,4.7515,4.7637,125398,0
2012-03-23,4.7886,4.7886,4.7265,4.7761,123750,0
2012-03-26,4.7792,4.8289,4.7606,4.8289,149102,0
2012-03-27,4.8103,4.9434,4.8103,4.925,352218,0
2012-03-28,4.9095,4.9313,4.8971,4.9156,125727,0
2012-03-29,4.9156,4.9156,4.8754,4.9156,57455,0
2012-03-30,4.9114,4.9394,4.9114,4.9394,59696,0
2012-04-02,4.9405,4.9837,4.925,4.9715,171500,0
2012-04-03,4.99,4.9992,4.9622,4.9806,57875,0
2012-04-04,4.8939,4.9187,4.8846,4.8971,54752,0
2012-04-05,4.7761,4.8661,4.7761,4.8598,39168,0
2012-04-09,4.7761,4.8103,4.7731,4.7731,32436,0
2012-04-10,4.7265,4.7483,4.6337,4.6894,221672,0
2012-04-11,4.7451,4.7576,4.7111,4.7235,70522,0
2012-04-12,4.7606,4.8257,4.7606,4.8257,137081,0
2012-04-13,4.8289,4.8351,4.7761,4.8009,190271,0
2012-04-16,4.8164,4.8227,4.7731,4.7854,66248,0
2012-04-17,4.7916,4.8289,4.7916,4.8289,60267,0
2012-04-18,4.7761,4.8164,4.7761,4.8164,63521,0
2012-04-19,4.8536,4.9125,4.8382,4.8598,149177,0
2012-04-20,4.9156,4.956,4.9156,4.928,115677,0
2012-04-23,4.8784,4.928,4.8693,4.9218,112444,0
2012-04-24,4.9372,4.99,4.9218,4.9622,65756,0
2012-04-25,4.9776,5.0333,4.9776,4.9932,109422,0
2012-04-26,5.0054,5.0799,5.0054,5.0738,187787,0
2012-04-27,5.1016,5.1388,5.0769,5.1232,452579,0
2012-04-30,5.1333,5.1865,5.1333,5.1677,60044,0
2012-05-01,5.1729,5.2348,5.1729,5.2225,155246,0
2012-05-02,5.2006,5.2039,5.1481,5.1852,113466,0
2012-05-03,5.1636,5.2101,5.1636,5.2101,70149,0
2012-05-04,5.1729,5.2162,5.1419,5.176,118946,0
2012-05-07,5.1047,5.1791,5.0923,5.1573,131693,0
2012-05-08,5.1697,5.1697,5.0799,5.1419,145998,0
2012-05-09,5.0613,5.1109,4.9932,5.0923,313727,0
2012-05-10,5.0799,5.0986,5.0427,5.0489,174581,0
2012-05-11,4.99,5.0427,4.7515,4.9776,81322,0
2012-05-14,4.9187,4.9187,4.7886,4.8227,132897,0
2012-05-15,4.8536,4.928,4.8351,4.8351,162131,0
2012-05-16,4.8661,4.928,4.8661,4.9063,183961,0
2012-05-17,4.9187,4.9187,4.8784,4.8784,155927,0
2012-05-18,4.8536,4.8536,4.7886,4.8072,115877,0
2012-05-21,4.77,4.8412,4.7451,4.8072,188774,0
2012-05-22,4.8072,4.8072,4.7048,4.7357,231176,0
2012-05-23,4.6615,4.6987,4.5623,4.6957,302185,0
2012-05-24,4.6987,4.6987,4.6553,4.6615,35956,0
2012-05-25,4.6831,4.7327,4.6739,4.6863,37557,0
2012-05-29,4.7545,4.7948,4.7235,4.7948,134548,0
2012-05-30,4.708,4.8289,4.708,4.7948,193929,0
2012-05-31,4.8083,4.8301,4.6799,4.7738,209748,0
2012-06-01,4.7265,4.7265,4.6429,4.6739,95714,0
2012-06-04,4.6027,4.6678,4.5747,4.6119,169396,0
2012-06-05,4.6112,4.6143,4.5706,4.5862,111005,0
2012-06-06,4.6393,4.6987,4.6332,4.6675,64760,0
2012-06-07,4.7396,4.7396,4.6987,4.7143,67149,0
2012-06-08,4.6769,4.7019,4.6332,4.6738,67891,0
2012-06-11,4.7669,4.77,4.7048,4.77,51988,0
2012-06-12,4.77,4.8318,4.7606,4.8227,99948,0
2012-06-13,4.8072,4.8598,4.804,4.8382,29941,0
2012-06-14,4.8815,4.8815,4.8103,4.8351,72820,0
2012-06-15,4.8707,4.8738,4.8395,4.8707,63748,0
2012-06-18,4.8382,4.8722,4.8318,4.8722,46266,0
2012-06-19,4.9002,4.9156,4.8909,4.9002,26526,0
2012-06-20,4.8957,4.9114,4.8738,4.8864,52382,0
2012-06-21,4.8268,4.8488,4.7675,4.7675,65797,0
2012-06-22,4.8238,4.8488,4.7988,4.8083,32179,0
2012-06-25,4.7675,4.7738,4.7299,4.7425,21011,0
2012-06-26,4.7519,4.7988,4.7519,4.7988,39133,0
2012-06-27,4.8832,4.8832,4.852,4.8582,90178,0
2012-06-28,4.8644,4.8957,4.8644,4.8957,40600,0
2012-06-29,4.9708,5.0176,4.9551,5.0145,129977,0
2012-07-02,5.0052,5.0114,4.9551,4.9958,131163,0
2012-07-03,5.0363,5.0394,4.9738,5.0207,132902,0
2012-07-05,4.9802,5.0239,4.9738,5.0176,48771,0
2012-07-06,4.9738,4.9832,4.9551,4.9738,13820,0
2012-07-09,4.9365,5.0114,4.9175,4.9864,162774,0
2012-07-10,5.0021,5.0363,4.9521,4.9551,56861,0
2012-07-11,4.9894,5.027,4.9894,5.0021,88598,0
2012-07-12,4.9675,5.0145,4.9614,4.9987,44331,0
2012-07-13,5.0082,5.077,5.0082,5.0583,83102,0
2012-07-16,5.0677,5.077,5.0427,5.0489,125070,0
2012-07-17,5.0802,5.0863,5.0489,5.0802,114563,0
2012-07-18,5.0833,5.0957,5.0583,5.0957,53054,0
2012-07-19,5.0613,5.1021,5.0239,5.0645,70155,0
2012-07-20,5.0021,5.0145,4.9769,5.0145,61940,0
2012-07-23,4.8738,4.9114,4.8551,4.9114,69256,0
2012-07-24,4.8926,4.9146,4.8488,4.8707,218613,0
2012-07-25,4.9114,4.9146,4.8832,4.8894,172774,0
2012-07-26,4.9019,4.9457,4.9019,4.9426,363716,0
2012-07-27,4.9114,4.9675,4.8988,4.9551,97463,0
2012-07-30,4.9738,4.9769,4.9394,4.9488,383383,0
2012-07-31,4.9675,4.9675,4.9331,4.9394,74018,0
2012-08-01,4.9583,4.9894,4.9583,4.9802,38910,0
2012-08-02,4.9237,4.9551,4.9051,4.9302,183528,0
2012-08-03,5.0114,5.0207,4.9583,4.9802,296098,0
2012-08-06,5.0176,5.0239,4.9927,5.0021,152984,0
2012-08-07,4.9894,5.0239,4.9769,5.0207,414013,0
2012-08-08,4.9927,5.0207,4.9927,5.0052,22070,0
2012-08-09,4.9894,5.0021,4.9708,4.9864,105502,0
2012-08-10,4.9738,4.9987,4.9738,4.9927,15033,0
2012-08-13,4.9614,4.9987,4.9614,4.9987,26894,0
2012-08-14,5.0363,5.0394,5.0052,5.0176,131994,0
2012-08-15,5.0145,5.0489,5.0145,5.0427,97519,0
2012-08-16,5.0613,5.077,5.0333,5.0677,121597,0
2012-08-17,5.0363,5.0489,5.0021,5.0489,238870,0
2012-08-20,5.0677,5.0677,5.0052,5.052,54536,0
2012-08-21,5.0427,5.0894,5.0427,5.0613,34541,0
2012-08-22,5.077,5.077,5.0394,5.0708,122942,0
2012-08-23,5.0677,5.0677,5.0394,5.0677,20022,0
2012-08-24,5.077,5.124,5.077,5.1145,202791,0
2012-08-27,5.0989,5.1552,5.0989,5.1083,92775,0
2012-08-28,5.1021,5.1114,5.0894,5.1021,46193,0
2012-08-29,5.0802,5.0802,5.0176,5.0427,90999,0
2012-08-30,5.0145,5.0145,4.9331,4.9738,651899,0
2012-08-31,5.0052,5.052,5.0052,5.0301,62281,0
2012-09-04,5.052,5.0927,5.0427,5.0927,143922,0
2012-09-05,5.0677,5.1208,5.0677,5.1051,79731,0
2012-09-06,5.1333,5.1957,5.1271,5.1927,55254,0
2012-09-07,5.1772,5.2459,5.1772,5.2459,79140,0
2012-09-10,5.2147,5.2396,5.1865,5.2084,157421,0
2012-09-11,5.2364,5.2427,5.2239,5.2364,66102,0
2012-09-12,5.2521,5.2646,5.2427,5.2646,321899,0
2012-09-13,5.2427,5.324,5.2427,5.3145,205306,0
2012-09-14,5.3334,5.3834,5.3334,5.3583,144343,0
2012-09-17,5.3896,5.4052,5.3772,5.3802,58540,0
2012-09-18,5.3397,5.3741,5.3145,5.3709,120829,0
2012-09-19,5.3927,5.4083,5.3677,5.3772,273626,0
2012-09-20,5.3709,5.3961,5.3397,5.3927,59332,0
2012-09-21,5.4021,5.4334,5.3961,5.4334,102689,0
2012-09-24,5.3896,5.4334,5.3896,5.4272,63524,0
2012-09-25,5.3989,5.4334,5.3961,5.3961,97577,0
2012-09-26,5.3459,5.3709,5.3397,5.3709,189542,0
2012-09-27,5.4145,5.4835,5.4145,5.4803,87179,0
2012-09-28,5.5053,5.5115,5.4709,5.4929,177385,0
2012-10-01,5.4866,5.5772,5.4709,5.5491,150268,0
2012-10-02,5.5491,5.6053,5.5491,5.5991,118099,0
2012-10-03,5.6209,5.6772,5.6209,5.646,122041,0
2012-10-04,5.6834,5.7117,5.6555,5.7085,68728,0
2012-10-05,5.7178,5.7461,5.7023,5.7085,37267,0
2012-10-08,5.6991,5.7023,5.6555,5.6834,44959,0
2012-10-09,5.6429,5.6429,5.5147,5.6023,96507,0
2012-10-10,5.5334,5.5991,5.5334,5.5708,42436,0
2012-10-11,5.5991,5.6367,5.5898,5.6117,41663,0
2012-10-12,5.6303,5.671,5.6148,5.6616,38810,0
2012-10-15,5.646,5.6741,5.6429,5.6616,53210,0
2012-10-16,5.6523,5.6866,5.6523,5.6866,47786,0
2012-10-17,5.6616,5.7555,5.6616,5.7522,134257,0
2012-10-18,5.7522,5.796,5.7522,5.7804,192128,0
2012-10-19,5.7774,5.7774,5.6898,5.7148,81951,0
2012-10-22,5.7085,5.7148,5.6741,5.7054,36547,0
2012-10-23,5.6335,5.6398,5.5928,5.6335,175370,0
2012-10-24,5.6272,5.6367,5.6209,5.6209,147149,0
2012-10-25,5.6679,5.6741,5.6491,5.6616,137729,0
2012-10-26,5.6429,5.6429,5.4835,5.6272,100245,0
2012-10-31,5.6491,5.6491,5.5866,5.6148,233574,0
2012-11-01,5.6241,5.671,5.6148,5.6616,83556,0
2012-11-02,5.6491,5.6898,5.6491,5.6898,149613,0
2012-11-05,5.6898,5.6991,5.671,5.6991,37705,0
2012-11-06,5.6898,5.6991,5.6647,5.6991,34006,0
2012-11-07,5.6679,5.6679,5.5898,5.6117,28647,0
2012-11-08,5.6178,5.6523,5.5835,5.5898,46623,0
2012-11-09,5.6053,5.6586,5.5835,5.6335,92909,0
2012-11-12,5.7054,5.7054,5.6429,5.6429,146037,0
2012-11-13,5.6241,5.6741,5.6241,5.6303,2446132,0
2012-11-14,5.6148,5.6148,5.4334,5.4365,198113,0
2012-11-15,5.4553,5.4929,5.4272,5.4428,118110,0
2012-11-16,5.4772,5.5491,5.4303,5.5208,99162,0
2012-11-19,5.5616,5.6898,5.5616,5.6429,210196,0
2012-11-20,5.6303,5.6303,5.5021,5.6117,197711,0
2012-11-21,5.5866,5.6241,5.5304,5.6241,102823,0
2012-11-23,5.6303,5.6866,5.6303,5.6429,127564,0
2012-11-26,5.5866,5.6647,5.5866,5.6491,72531,0
2012-11-27,5.6647,5.6961,5.6586,5.6834,232225,0
2012-11-28,5.6491,5.7085,5.6491,5.7023,61417,0
2012-11-29,5.7148,5.7461,5.7117,5.7429,225608,0
2012-11-30,5.7586,5.8116,5.7586,5.8116,73702,0
2012-12-03,5.8775,5.9149,5.8555,5.8775,87736,0
2012-12-04,5.9117,5.9117,5.8648,5.8867,408589,0
2012-12-05,5.893,5.9336,5.8491,5.9241,171145,0
2012-12-06,5.9398,5.9744,5.9212,5.9461,176841,0
2012-12-07,5.9336,5.9336,5.8836,5.8836,266177,0
2012-12-10,5.918,5.9398,5.893,5.9086,149917,0
2012-12-11,5.918,5.9367,5.9086,5.9274,155467,0
2012-12-12,5.9586,5.9744,5.943,5.9586,105226,0
2012-12-13,5.9804,6.2495,5.9241,5.9336,544445,0
2012-12-14,5.9461,6.0651,5.943,6.0651,810109,0
2012-12-17,6.1084,6.1244,6.0523,6.0871,104683,0
2012-12-18,6.084,6.1747,6.0713,6.1273,130389,0
2012-12-19,6.157,6.2502,6.1414,6.24,89293,0
2012-12-20,6.2018,6.2502,6.1733,6.2502,119218,0
2012-12-21,6.1922,6.2018,6.1414,6.1985,63947,0
2012-12-24,6.1733,6.2596,6.1733,6.2596,33300,0
2012-12-26,6.2338,6.2629,6.218,6.2565,113087,0
2012-12-27,6.3138,6.3429,6.2596,6.2659,68162,0
2012-12-28,6.269,6.3043,6.237,6.2596,120240,0
2012-12-31,6.2849,6.3781,6.2817,6.3781,154777,0
2013-01-02,6.4483,6.6082,6.4483,6.6082,297693,0
2013-01-03,6.6015,6.7104,6.512,6.5786,176100,0
2013-01-04,6.5404,6.5692,6.4866,6.5404,90202,0
2013-01-07,6.5539,6.5598,6.5215,6.5444,90933,0
2013-01-08,6.5571,6.5692,6.5404,6.5692,70938,0
2013-01-09,6.5376,6.6049,6.5376,6.5861,64194,0
2013-01-10,6.6049,6.6815,6.576,6.6527,165729,0
2013-01-11,6.6527,6.6909,6.5598,6.6237,167992,0
2013-01-14,6.6621,6.6654,6.5955,6.6176,110174,0
2013-01-15,6.6015,6.6654,6.6015,6.6338,156778,0
2013-01-16,6.6338,6.7071,6.6143,6.6942,82921,0
2013-01-17,6.6942,6.7454,6.6942,6.7454,57702,0
2013-01-18,6.8159,6.8576,6.7971,6.8449,116987,0
2013-01-22,6.8032,6.8959,6.8032,6.8764,320370,0
2013-01-23,6.8576,6.8925,6.8348,6.8348,116674,0
2013-01-24,6.867,6.8893,6.867,6.8865,50447,0
2013-01-25,6.9081,7.0142,6.9081,6.9981,126717,0
2013-01-28,7.0491,7.0976,7.0048,7.027,268195,0
2013-01-29,7.068,7.1225,7.068,7.0808,133291,0
2013-01-30,7.0976,7.1481,7.0976,7.1163,156116,0
2013-01-31,7.0491,7.0491,6.8831,7.033,190214,0
2013-02-01,7.1069,7.1775,7.1036,7.1607,143828,0
2013-02-04,7.1607,7.1775,7.1386,7.1453,118545,0
2013-02-05,7.1607,7.2117,7.1386,7.1547,107669,0
2013-02-06,7.1258,7.1513,7.1225,7.1513,44127,0
2013-02-07,7.1359,7.222,7.0808,7.1775,228410,0
2013-02-08,7.2186,7.2186,7.1675,7.1775,157113,0
2013-02-11,7.1419,7.1419,7.0909,7.1069,148649,0
2013-02-12,7.1003,7.1069,7.0203,7.0236,138953,0
2013-02-13,7.1258,7.1743,7.0713,7.0774,271607,0
2013-02-14,7.1225,7.1386,7.1036,7.1258,195132,0
2013-02-15,7.1285,7.1453,7.1036,7.1258,198215,0
2013-02-19,7.1481,7.2313,7.1481,7.1607,303364,0
2013-02-20,7.1931,7.2117,7.1607,7.1641,168582,0
2013-02-21,7.1003,7.1386,7.0774,7.1097,95487,0
2013-02-22,7.1386,7.1775,7.1326,7.1702,248761,0
2013-02-25,7.222,7.2502,7.1285,7.1285,335817,0
2013-02-26,7.1225,7.1803,7.1191,7.1775,135220,0
2013-02-27,7.1419,7.2058,7.1326,7.1803,132902,0
2013-02-28,7.2347,7.2979,7.2347,7.2697,128497,0
2013-03-01,7.2697,7.3241,7.2697,7.2952,125228,0
2013-03-04,7.2765,7.2918,7.2729,7.2824,212533,0
2013-03-05,7.3079,7.3684,7.3053,7.3436,103068,0
2013-03-06,7.3852,7.4195,7.3778,7.4007,113047,0
2013-03-07,7.417,7.433,7.4041,7.4229,247166,0
2013-03-08,7.468,7.468,7.4364,7.4646,55484,0
2013-03-11,7.4901,7.4968,7.4519,7.4807,269638,0
2013-03-12,7.5063,7.5353,7.4841,7.519,278980,0
2013-03-13,7.5607,7.583,7.5607,7.5701,115424,0
2013-03-14,7.6085,7.7173,7.5964,7.6373,178497,0
2013-03-15,7.679,7.7012,7.6569,7.6596,142623,0
2013-03-18,7.634,7.6441,7.5964,7.6407,158854,0
2013-03-19,7.5923,7.7274,7.5923,7.7207,609062,0
2013-03-20,7.6919,7.7173,7.6373,7.6919,293496,0
2013-03-21,7.6407,7.6441,7.5675,7.589,441129,0
2013-03-22,7.5131,7.5131,7.3623,7.427,701972,0
2013-03-25,7.5607,7.5795,7.3852,7.4424,579092,0
2013-03-26,7.5379,7.6085,7.5318,7.6085,657450,0
2013-03-27,7.6118,7.6723,7.5863,7.6662,717218,0
2013-03-28,7.589,7.6441,7.5607,7.6441,269238,0
2013-04-01,7.6662,7.6662,7.5675,7.5923,147149,0
2013-04-02,7.6118,7.8323,7.6118,7.7462,632853,0
2013-04-03,7.5923,7.6246,7.5131,7.6085,233864,0
2013-04-04,7.6212,7.6212,7.5413,7.5675,86241,0
2013-04-05,7.4459,7.4459,7.2729,7.4195,379478,0
2013-04-08,7.3778,7.4135,7.3529,7.4135,247024,0
2013-04-09,7.3564,7.4074,7.3369,7.3947,211850,0
2013-04-10,7.4074,7.433,7.3497,7.4296,212994,0
2013-04-11,7.5095,7.5964,7.5095,7.5472,152389,0
2013-04-12,7.5164,7.5795,7.5164,7.5736,274201,0
2013-04-15,7.564,7.5675,7.4229,7.433,508605,0
2013-04-16,7.4746,7.5513,7.417,7.4296,677809,0
2013-04-17,7.4041,7.4807,7.3469,7.4195,353518,0
2013-04-18,7.4552,7.599,7.4391,7.5513,366985,0
2013-04-19,7.6475,7.7584,7.6246,7.7429,530306,0
2013-04-22,7.8196,7.8833,7.8196,7.8612,158015,0
2013-04-23,7.7973,7.8901,7.7489,7.8612,257425,0
2013-04-24,7.829,7.9157,7.829,7.9123,81072,0
2013-04-25,7.8739,7.9862,7.8739,7.9829,663576,0
2013-04-26,7.9862,8.0689,7.9862,8.0628,164081,0
2013-04-29,8.0628,8.1388,8.0178,8.097,260199,0
2013-04-30,8.12,8.2221,8.097,8.2221,101121,0
2013-05-01,8.2604,8.2604,8.1046,8.1046,133720,0
2013-05-02,8.1462,8.2127,8.0595,8.1428,67959,0
2013-05-03,8.1011,8.1556,8.0595,8.0755,79968,0
2013-05-06,8.0595,8.1166,8.0306,8.0628,122481,0
2013-05-07,8.1617,8.2417,8.1105,8.1967,111247,0
2013-05-08,8.2356,8.2927,8.2067,8.251,94964,0
2013-05-09,8.2705,8.2867,8.2161,8.251,90849,0
2013-05-10,8.2476,8.251,8.1771,8.2262,109788,0
2013-05-13,8.1617,8.1906,8.1166,8.171,68044,0
2013-05-14,8.1327,8.2221,8.12,8.2067,44637,0
2013-05-15,8.2476,8.2705,8.2188,8.2476,144831,0
2013-05-16,8.1804,8.2322,8.1294,8.1872,78273,0
2013-05-17,8.1804,8.2705,8.1522,8.2476,115057,0
2013-05-20,8.2476,8.3438,8.2476,8.3311,311837,0
2013-05-21,8.3055,8.3669,8.2766,8.3277,31057,0
2013-05-22,8.3122,8.3915,8.2476,8.251,264292,0
2013-05-23,8.1522,8.1522,8.0569,8.091,143774,0
2013-05-24,8.0466,8.1105,8.04,8.0755,126107,0
2013-05-28,8.1489,8.1804,8.0569,8.1166,104500,0
2013-05-29,8.0077,8.0077,7.7906,7.925,278587,0
2013-05-30,7.8578,7.8612,7.679,7.7429,302259,0
2013-05-31,7.6945,7.7812,7.5903,7.5903,543991,0
2013-06-03,7.5258,7.5445,7.4007,7.5063,909792,0
2013-06-04,7.4901,7.5164,7.4841,7.5095,440197,0
2013-06-05,7.4459,7.4459,7.2602,7.2602,1186282,0
2013-06-06,7.1896,7.1896,7.0713,7.1702,170481,0
2013-06-07,7.1836,7.3019,7.1513,7.2186,500847,0
2013-06-10,7.3019,7.3019,7.1991,7.2186,203557,0
2013-06-11,7.0203,7.0203,6.7743,6.8159,365546,0
2013-06-12,6.7837,6.8348,6.7233,6.7265,274024,0
2013-06-13,6.7071,6.822,6.6432,6.822,70958,0
2013-06-14,6.9725,7.068,6.9114,6.9147,145519,0
2013-06-17,6.9375,7.0297,6.9375,6.9591,180967,0
2013-06-18,6.8893,6.8893,6.7387,6.7898,193913,0
2013-06-19,6.7198,6.8281,6.6465,6.6755,203343,0
2013-06-20,6.3972,6.5282,6.1671,6.2338,1112995,0
2013-06-21,6.317,6.4127,6.218,6.371,298888,0
2013-06-24,6.237,6.2785,6.1255,6.2307,300345,0
2013-06-25,6.3586,6.4892,6.3586,6.4772,222910,0
2013-06-26,6.5725,6.7233,6.5725,6.7104,418266,0
2013-06-27,6.7137,6.8697,6.7104,6.8313,351410,0
2013-06-28,6.8576,6.9282,6.7481,6.9053,316304,0
2013-07-01,6.9497,6.9497,6.902,6.9053,194422,0
2013-07-02,6.8481,6.953,6.7743,6.867,278303,0
2013-07-03,6.8126,6.9147,6.8066,6.8893,42122,0
2013-07-05,6.8576,6.8576,6.6587,6.7172,372870,0
2013-07-08,6.5571,6.6176,6.4926,6.4961,148868,0
2013-07-09,6.4798,6.5478,6.3553,6.4261,231466,0
2013-07-10,6.3586,6.3938,6.3138,6.3649,458798,0
2013-07-11,6.5571,6.6621,6.5571,6.6465,566756,0
2013-07-12,6.6176,6.6372,6.5888,6.6203,237113,0
2013-07-15,6.5888,6.7104,6.5888,6.6621,67219,0
2013-07-16,6.6338,6.7071,6.6338,6.6977,119631,0
2013-07-17,6.742,6.8313,6.742,6.7931,46840,0
2013-07-18,6.8159,6.8604,6.7971,6.8126,629951,0
2013-07-19,6.8348,6.8959,6.822,6.8865,210429,0
2013-07-22,6.8986,7.0109,6.8986,7.0009,204643,0
2013-07-23,7.0526,7.1225,7.0526,7.1131,388444,0
2013-07-24,7.0774,7.1258,7.068,7.1191,292986,0
2013-07-25,6.9725,7.0009,6.8415,6.9787,173219,0
2013-07-26,6.8865,7.033,6.8865,6.9665,198550,0
2013-07-29,6.902,6.902,6.822,6.8348,74591,0
2013-07-30,6.7931,6.8159,6.7387,6.7898,113578,0
2013-07-31,6.7265,6.7521,6.6849,6.7172,104584,0
2013-08-01,6.7709,6.8481,6.7521,6.8348,79596,0
2013-08-02,6.8066,6.8066,6.7233,6.7521,67659,0
2013-08-05,6.6849,6.6849,6.6237,6.6755,133480,0
2013-08-06,6.6621,6.6755,6.6338,6.6587,143288,0
2013-08-07,6.6278,6.7004,6.6278,6.656,406050,0
2013-08-08,6.7481,6.7898,6.6942,6.787,112929,0
2013-08-09,6.7837,6.7997,6.7359,6.7683,167069,0
2013-08-12,6.742,6.8066,6.7359,6.7997,88799,0
2013-08-13,6.8697,6.9497,6.8697,6.9282,91973,0
2013-08-14,6.9114,6.9819,6.9081,6.9497,96755,0
2013-08-15,6.8831,6.8831,6.7172,6.8481,134401,0
2013-08-16,6.8481,6.9282,6.8126,6.8604,60300,0
2013-08-19,6.7776,6.7776,6.6654,6.6755,521012,0
2013-08-20,6.6143,6.6143,6.5061,6.5786,358665,0
2013-08-21,6.5249,6.6176,6.2785,6.3333,451824,0
2013-08-22,6.3395,6.4127,6.3333,6.4093,450253,0
2013-08-23,6.371,6.371,6.2629,6.3295,310318,0
2013-08-26,6.2659,6.2849,6.2118,6.2118,209527,0
2013-08-27,6.1186,6.1317,5.9718,6.0103,494409,0
2013-08-28,5.9494,6.0549,5.9462,5.9526,194225,0
2013-08-29,5.9875,6.0393,5.9655,6.0008,177454,0
2013-08-30,5.9939,6.0103,5.9494,5.9875,207132,0
2013-09-03,6.123,6.2062,6.0826,6.1424,238241,0
2013-09-04,6.1564,6.213,6.1463,6.1997,463989,0
2013-09-05,6.2262,6.2999,6.22,6.2899,233685,0
2013-09-06,6.3603,6.3972,6.3263,6.3636,388255,0
2013-09-09,6.5504,6.5955,6.512,6.5404,233450,0
2013-09-10,6.4436,6.5343,6.4072,6.5074,355205,0
2013-09-11,6.531,6.5598,6.4483,6.5088,212750,0
2013-09-12,6.4644,6.5444,6.4226,6.4355,181473,0
2013-09-13,6.457,6.5074,6.457,6.494,84905,0
2013-09-16,6.7198,6.7521,6.7071,6.7359,96542,0
2013-09-17,6.6984,7.0089,6.6984,6.8253,197203,0
2013-09-18,6.7716,7.0963,6.6942,7.0686,669264,0
2013-09-19,7.179,7.179,7.0486,7.1359,303999,0
2013-09-20,7.1057,7.1057,6.9558,6.9886,290150,0
2013-09-23,6.855,6.855,6.7044,6.7978,218985,0
2013-09-24,6.7446,6.7446,6.6143,6.621,201942,0
2013-09-25,6.6909,6.7514,6.6909,6.7044,210868,0
2013-09-26,6.8152,6.918,6.7514,6.7783,668291,0
2013-09-27,6.6708,6.7413,6.6344,6.738,227587,0
2013-09-30,6.621,6.6547,6.5404,6.6446,387127,0
2013-10-01,6.6883,6.785,6.6782,6.7809,437077,0
2013-10-02,6.7346,6.8583,6.7144,6.8253,326499,0
2013-10-03,6.8348,6.8779,6.8112,6.855,389614,0
2013-10-04,6.7245,6.9558,6.7245,6.9457,75994,0
2013-10-07,6.8052,6.8953,6.7446,6.8449,109336,0
2013-10-08,6.865,6.8878,6.8052,6.8052,244909,0
2013-10-09,6.8616,6.8685,6.8212,6.865,150628,0
2013-10-10,7.0323,7.0923,6.9658,7.0686,156823,0
2013-10-11,7.0323,7.1359,7.0055,7.1291,89125,0
2013-10-14,7.0021,7.1291,6.9787,7.1225,85554,0
2013-10-15,7.0888,7.1057,7.0283,7.0761,207512,0
2013-10-16,7.0761,7.179,7.0323,7.1628,355278,0
2013-10-17,7.2327,7.2561,7.1729,7.2428,295684,0
2013-10-18,7.2529,7.3396,7.2529,7.3093,177635,0
2013-10-21,7.2125,7.2166,7.1023,7.189,352716,0
2013-10-22,7.1628,7.2394,7.1427,7.189,424732,0
2013-10-23,7.1359,7.1459,7.0963,7.1359,248267,0
2013-10-24,7.1729,7.1931,7.1359,7.1863,290176,0
2013-10-25,7.1587,7.1689,7.066,7.0888,220518,0
2013-10-28,7.0458,7.1191,7.0089,7.1158,199995,0
2013-10-29,7.1191,7.1628,7.1191,7.1527,151327,0
2013-10-30,7.066,7.0822,7.0089,7.0586,235930,0
2013-10-31,7.099,7.1258,6.9955,7.0458,420200,0
2013-11-01,7.0283,7.0862,6.9853,7.0862,188941,0
2013-11-04,7.0055,7.0055,6.9314,6.9416,262637,0
2013-11-05,6.9787,6.9787,6.8853,6.8918,151876,0
2013-11-06,7.0224,7.0486,6.9314,6.9584,282658,0
2013-11-07,6.9256,6.9658,6.9121,6.9256,529488,0
2013-11-08,6.865,6.8685,6.7783,6.8112,85399,0
2013-11-11,6.7884,6.8253,6.7581,6.7749,62287,0
2013-11-12,6.7978,6.7978,6.6405,6.658,173219,0
2013-11-13,6.6547,6.7144,6.6547,6.7044,113202,0
2013-11-14,6.7044,6.7144,6.6942,6.7144,71287,0
2013-11-15,6.6747,6.738,6.6747,6.7312,275000,0
2013-11-18,6.7212,6.7481,6.6883,6.7481,224335,0
2013-11-19,6.7413,6.7413,6.6747,6.7083,229834,0
2013-11-20,6.6708,6.6708,6.6143,6.621,59827,0
2013-11-21,6.5404,6.5881,6.5276,6.5881,275535,0
2013-11-22,6.5578,6.5578,6.404,6.4335,170672,0
2013-11-25,6.3898,6.3972,6.3201,6.3466,235296,0
2013-11-26,6.3333,6.3799,6.3302,6.3302,99316,0
2013-11-27,6.404,6.4335,6.404,6.4301,82840,0
2013-11-29,6.3938,6.4436,6.3567,6.4402,109395,0
2013-12-02,6.41,6.41,6.3201,6.3434,55572,0
2013-12-03,6.3603,6.4234,6.3536,6.4201,282179,0
2013-12-04,6.3667,6.3872,6.3232,6.3603,50915,0
2013-12-05,6.3698,6.3698,6.2899,6.3536,38530,0
2013-12-06,6.3667,6.3667,6.2596,6.3032,91193,0
2013-12-09,6.307,6.307,6.2464,6.2798,55860,0
2013-12-10,6.2332,6.2634,6.2332,6.2634,93377,0
2013-12-11,6.4476,6.5444,6.4402,6.457,1618566,0
2013-12-12,6.4072,6.4705,6.4072,6.4335,273035,0
2013-12-13,6.4133,6.467,6.3667,6.467,338832,0
2013-12-16,6.404,6.4536,6.3898,6.404,97905,0
2013-12-17,6.3667,6.3768,6.31,6.3201,215551,0
2013-12-18,6.3132,6.3567,6.2364,6.3567,275681,0
2013-12-19,6.3032,6.3032,6.2099,6.2565,157581,0
2013-12-20,6.2431,6.3536,6.2231,6.3163,56358,0
2013-12-23,6.2867,6.293,6.186,6.2766,228901,0
2013-12-24,6.2262,6.2999,6.2262,6.2968,60706,0
2013-12-26,6.2464,6.2464,6.1027,6.1595,277268,0
2013-12-27,6.0657,6.0657,5.9355,6.0354,155622,0
2013-12-30,5.9957,6.0494,5.9957,6.0324,109660,0
2013-12-31,6.0357,6.0691,6.0022,6.0691,209723,0
2014-01-02,5.6345,5.8418,5.6044,5.7984,662815,0
2014-01-03,5.8251,5.8251,5.698,5.7214,322014,0
2014-01-06,5.6412,5.6912,5.6078,5.6478,332312,0
2014-01-07,5.7649,5.8283,5.7649,5.7949,389103,0
2014-01-08,5.7849,5.7984,5.7682,5.7849,355750,0
2014-01-09,5.7883,5.7883,5.728,5.7716,143586,0
2014-01-10,5.7516,5.7883,5.7516,5.7849,296843,0
2014-01-13,5.8084,5.8853,5.7984,5.805,323498,0
2014-01-14,5.8283,5.9355,5.8283,5.9254,296728,0
2014-01-15,5.9254,5.9254,5.8016,5.9187,283148,0
2014-01-16,5.9589,6.0223,5.9187,6.0191,282050,0
2014-01-17,6.0191,6.0191,5.9823,6.0019,188121,0
2014-01-21,6.0058,6.0058,5.9555,5.9888,203195,0
2014-01-22,5.9856,5.999,5.9421,5.9722,249039,0
2014-01-23,6.0223,6.0354,5.9622,5.9823,158005,0
2014-01-24,5.992,6.0292,5.9287,5.9622,222309,0
2014-01-27,6.467,6.4872,5.9087,5.9622,545676,0
2014-01-28,5.902,5.9421,5.8652,5.9254,1264408,0
2014-01-29,5.8684,5.892,5.7949,5.8183,232801,0
2014-01-30,5.8183,5.9254,5.8183,5.892,497624,0
2014-01-31,5.8953,6.0057,5.8852,5.999,761167,0
2014-02-03,6.1407,6.1722,5.9769,5.9833,1123376,0
2014-02-04,6.1281,6.1343,6.0461,6.1027,813477,0
2014-02-05,6.0461,6.1532,6.0461,6.1217,221433,0
2014-02-06,6.1155,6.2855,6.1155,6.2414,232815,0
2014-02-07,6.3295,6.3295,6.2603,6.2918,135472,0
2014-02-10,6.2791,6.2855,6.2035,6.2603,212828,0
2014-02-11,6.1847,6.3485,6.1847,6.3232,301766,0
2014-02-12,6.3547,6.449,6.3485,6.418,274561,0
2014-02-13,6.3799,6.4745,6.3358,6.443,79099,0
2014-02-14,6.5376,6.5625,6.512,6.531,161071,0
2014-02-18,6.5438,6.5438,6.4994,6.5181,54843,0
2014-02-19,6.5249,6.6633,6.5061,6.5881,300148,0
2014-02-20,6.5565,6.6128,6.4994,6.5565,198774,0
2014-02-21,6.5376,6.5565,6.5061,6.5376,84896,0
2014-02-24,6.5376,6.5376,6.4872,6.4872,116618,0
2014-02-25,6.5181,6.5181,6.4368,6.443,40144,0
2014-02-26,6.4556,6.4806,6.443,6.4556,35548,0
2014-02-27,6.4994,6.6002,6.4994,6.531,168602,0
2014-02-28,6.4872,6.5881,6.4872,6.5753,174457,0
2014-03-03,6.6761,6.6822,6.5565,6.5881,127120,0
2014-03-04,6.7387,6.865,6.7198,6.8274,147181,0
2014-03-05,6.777,6.8899,6.7581,6.8018,63172,0
2014-03-06,6.8335,6.871,6.7891,6.8522,63168,0
2014-03-07,6.8522,6.9027,6.7514,6.8018,58279,0
2014-03-10,6.7958,6.8462,6.7454,6.8395,50781,0
2014-03-11,6.8966,6.9215,6.777,6.777,53926,0
2014-03-12,6.7702,6.777,6.7454,6.777,20240,0
2014-03-13,6.8335,6.8462,6.7265,6.7581,42031,0
2014-03-14,6.6883,6.8146,6.6883,6.7891,14632,0
2014-03-17,6.7958,6.9343,6.7958,6.8838,48523,0
2014-03-18,6.7702,6.9591,6.7702,6.9403,326551,0
2014-03-19,6.8779,6.9154,6.8207,6.8395,92824,0
2014-03-20,6.7702,6.8274,6.7581,6.7958,115627,0
2014-03-21,6.8274,6.8335,6.7642,6.7702,35748,0
2014-03-24,6.7642,6.777,6.6949,6.7265,38882,0
2014-03-25,6.7454,6.8018,6.6822,6.783,18951,0
2014-03-26,6.7581,6.9343,6.6883,6.6949,177040,0
2014-03-27,6.6761,6.7387,6.6761,6.7137,591415,0
2014-03-28,6.6633,6.7958,6.6633,6.783,42624,0
2014-03-31,6.808,6.865,6.808,6.8207,114947,0
2014-04-01,6.5498,6.9215,6.5498,6.8899,102611,0
2014-04-02,6.9591,6.9907,6.9088,6.9847,77999,0
2014-04-03,6.8966,6.9215,6.7642,6.9154,126236,0
2014-04-04,6.9779,6.9974,6.8838,6.8838,123488,0
2014-04-07,6.8335,6.8899,6.8335,6.871,81785,0
2014-04-08,6.865,6.9154,6.865,6.8779,93315,0
2014-04-09,6.8462,6.9215,6.8335,6.9215,13622,0
2014-04-10,6.9154,6.953,6.8899,6.8899,39657,0
2014-04-11,6.8899,6.9343,6.871,6.9027,28644,0
2014-04-14,6.8966,6.9343,6.8838,6.8899,40142,0
2014-04-15,6.9027,6.9343,6.808,6.9215,173080,0
2014-04-16,7.0035,7.0599,6.9974,7.0351,40765,0
2014-04-17,7.0411,7.0976,7.0411,7.0787,53222,0
2014-04-21,7.1359,7.1419,7.0915,7.1291,29467,0
2014-04-22,7.1232,7.1481,7.1104,7.1171,46584,0
2014-04-23,7.0727,7.1291,7.0727,7.1232,14881,0
2014-04-24,7.1232,7.1232,7.0855,7.1104,49583,0
2014-04-25,7.0976,7.1044,7.0224,7.0855,87150,0
2014-04-28,7.0855,7.1291,7.0667,7.1044,42271,0
2014-04-29,7.1924,7.224,7.1547,7.1735,87477,0
2014-04-30,7.1481,7.2555,7.1481,7.224,95287,0
2014-05-01,7.2112,7.2804,7.2112,7.2367,67731,0
2014-05-02,7.2804,7.2993,7.2615,7.2804,14798,0
2014-05-05,7.2871,7.2871,7.1924,7.2112,30535,0
2014-05-06,7.1735,7.1795,7.1232,7.1481,22002,0
2014-05-07,7.1419,7.1607,7.1044,7.1232,31851,0
2014-05-08,7.1104,7.1104,6.947,6.947,56424,0
2014-05-09,6.8146,6.9282,6.808,6.8966,195761,0
2014-05-12,6.865,6.9403,6.865,6.9154,55493,0
2014-05-13,6.9282,6.947,6.8838,6.9215,189741,0
2014-05-14,6.9974,7.0599,6.9974,7.0478,41172,0
2014-05-15,6.9974,7.0163,6.9591,7.0163,132627,0
2014-05-16,7.0411,7.0976,7.0411,7.0787,90753,0
2014-05-19,7.1232,7.1924,7.0667,7.0915,34626,0
2014-05-20,7.0478,7.0539,6.953,7.0224,217297,0
2014-05-21,7.0539,7.1232,7.0539,7.0855,75756,0
2014-05-22,7.0855,7.1924,7.0351,7.1291,200886,0
2014-05-23,7.1795,7.1863,7.1171,7.1481,260600,0
2014-05-27,7.1735,7.1735,7.0855,7.0976,147086,0
2014-05-28,7.1863,7.2489,7.1359,7.2179,358862,0
2014-05-29,7.2676,7.2744,7.224,7.224,162312,0
2014-05-30,7.2676,7.2676,7.1291,7.1291,120765,0
2014-06-02,7.1547,7.3308,7.1547,7.312,204708,0
2014-06-03,7.3248,7.4444,7.312,7.4317,131316,0
2014-06-04,7.4128,7.4377,7.3814,7.4128,115012,0
2014-06-05,7.4317,7.4505,7.4069,7.4444,116581,0
2014-06-06,7.476,7.589,7.476,7.583,194703,0
2014-06-09,7.5701,7.6461,7.5701,7.6205,184126,0
2014-06-10,7.6273,7.6583,7.6273,7.6583,78276,0
2014-06-11,7.6078,7.6583,7.6078,7.6333,82705,0
2014-06-12,7.6017,7.6078,7.5009,7.5197,133684,0
2014-06-13,7.5768,7.589,7.5325,7.5701,44842,0
2014-06-16,7.5957,7.6333,7.589,7.5957,41554,0
2014-06-17,7.583,7.583,7.5513,7.5768,188606,0
2014-06-18,7.488,7.5325,7.4256,7.5136,232952,0
2014-06-19,7.488,7.589,7.488,7.488,44767,0
2014-06-20,7.5009,7.5513,7.5009,7.5197,51809,0
2014-06-23,7.5077,7.5386,7.5077,7.5264,44200,0
2014-06-24,7.5009,7.5264,7.4505,7.4573,119913,0
2014-06-25,7.5136,7.5136,7.4128,7.4128,148626,0
2014-06-26,7.4746,7.5418,7.4074,7.4949,133246,0
2014-06-27,7.5016,7.5822,7.5016,7.5621,78571,0
2014-06-30,7.5553,7.7033,7.5353,7.5418,68897,0
2014-07-01,7.5553,7.5957,7.5487,7.5621,71887,0
2014-07-02,7.5957,7.6226,7.589,7.6091,99676,0
2014-07-03,7.5553,7.6427,7.5553,7.6361,63149,0
2014-07-07,7.589,7.6427,7.589,7.6157,126818,0
2014-07-08,7.6427,7.6495,7.6226,7.6495,105933,0
2014-07-09,7.6763,7.7234,7.6763,7.7234,64028,0
2014-07-10,7.7033,7.7435,7.6898,7.7435,48502,0
2014-07-11,7.7705,7.7906,7.7369,7.7705,102710,0
2014-07-14,7.8108,7.9452,7.8108,7.831,74081,0
2014-07-15,7.8242,7.8981,7.7838,7.8041,55000,0
2014-07-16,7.8174,7.8578,7.8174,7.8242,145026,0
2014-07-17,7.8174,7.8377,7.7637,7.7637,66363,0
2014-07-18,7.831,7.8847,7.831,7.8779,33866,0
2014-07-21,7.8779,7.9318,7.8779,7.925,112112,0
2014-07-22,7.9452,7.9452,7.8914,7.9183,36990,0
2014-07-23,7.9653,7.9922,7.9653,7.9653,23847,0
2014-07-24,7.9922,8.0259,7.9788,8.0124,139124,0
2014-07-25,7.9788,8.0192,7.9788,8.0124,124488,0
2014-07-28,8.0326,8.0796,8.0192,8.0796,156923,0
2014-07-29,7.9991,8.0192,7.9318,7.9318,173672,0
2014-07-30,7.9385,7.9587,7.8645,7.8713,179025,0
2014-07-31,7.8511,7.8511,7.7166,7.7503,261968,0
2014-08-01,7.7705,7.8444,7.7435,7.7569,109313,0
2014-08-04,7.8377,7.8511,7.7906,7.831,199869,0
2014-08-05,7.831,7.831,7.7569,7.7771,264157,0
2014-08-06,7.7906,7.8174,7.7771,7.8174,112940,0
2014-08-07,7.8174,7.8242,7.7906,7.8041,40153,0
2014-08-08,7.8981,7.9116,7.8511,7.8914,150791,0
2014-08-11,7.9183,8.0259,7.9183,7.9722,70447,0
2014-08-12,7.9318,8.0124,7.9183,8.0124,46180,0
2014-08-13,8.073,8.12,8.073,8.073,28493,0
2014-08-14,8.1065,8.12,8.0864,8.1065,21705,0
2014-08-15,8.0864,8.1133,8.0394,8.073,64640,0
2014-08-18,7.9991,8.1133,7.9991,8.0999,81492,0
2014-08-19,8.073,8.0999,8.0661,8.0931,73403,0
2014-08-20,8.0661,8.1133,8.0661,8.1065,55112,0
2014-08-21,8.1065,8.12,8.0661,8.0999,236971,0
2014-08-22,8.1133,8.12,8.073,8.1133,62442,0
2014-08-25,8.1939,8.2276,8.1268,8.1939,61112,0
2014-08-26,8.2007,8.2073,8.2007,8.2073,12302,0
2014-08-27,8.2073,8.2678,8.2007,8.2342,124173,0
2014-08-28,8.1804,8.2007,8.1804,8.1872,14480,0
2014-08-29,8.1872,8.2544,8.1872,8.2544,60037,0
2014-09-02,8.2544,8.288,8.2342,8.2612,52869,0
2014-09-03,8.3419,8.3687,8.3081,8.3351,49540,0
2014-09-04,8.3149,8.4021,8.3149,8.3554,153292,0
2014-09-05,8.3554,8.4697,8.3351,8.4697,138174,0
2014-09-08,8.3616,8.4426,8.3616,8.4161,58200,0
2014-09-09,8.3817,8.4021,8.3351,8.3351,126104,0
2014-09-10,8.3216,8.3687,8.3216,8.3554,40062,0
2014-09-11,8.288,8.3554,8.2812,8.288,58825,0
2014-09-12,8.288,8.2947,8.2276,8.2342,69246,0
2014-09-15,8.1804,8.2544,8.0796,8.2208,48443,0
2014-09-16,8.2007,8.3149,8.1669,8.2678,85941,0
2014-09-17,8.2746,8.2812,8.1939,8.1939,64980,0
2014-09-18,8.2544,8.3284,8.2342,8.2746,83159,0
2014-09-19,8.3351,8.3351,8.2411,8.2678,23885,0
2014-09-22,8.288,8.3149,8.2007,8.2141,71333,0
2014-09-23,8.1669,8.2812,8.1669,8.2342,66173,0
2014-09-24,8.2544,8.3757,8.2544,8.3757,26773,0
2014-09-25,8.3015,8.3015,8.2544,8.2812,59385,0
2014-09-26,8.2612,8.2947,8.2612,8.2746,43989,0
2014-09-29,8.2746,8.2746,8.1669,8.2411,149046,0
2014-09-30,8.1939,8.2612,8.1334,8.2612,100798,0
2014-10-01,8.2141,8.2411,8.1738,8.1738,89488,0
2014-10-02,8.1604,8.2007,8.0864,8.1738,167804,0
2014-10-03,8.1738,8.1738,8.1065,8.1268,69463,0
2014-10-06,8.1334,8.1334,8.046,8.0661,104360,0
2014-10-07,8.0661,8.0661,7.9318,7.9519,157440,0
2014-10-08,7.9722,8.1334,7.9385,8.1334,38035,0
2014-10-09,8.1535,8.1535,8.0394,8.0864,89150,0
2014-10-10,8.0192,8.0259,7.925,7.9856,70311,0
2014-10-13,8.0259,8.0595,7.9722,7.9722,29883,0
2014-10-14,8.046,8.0661,7.9856,8.0124,51505,0
2014-10-15,7.9452,7.9991,7.8377,7.9991,91743,0
2014-10-16,7.8645,7.9183,7.7906,7.9049,22472,0
2014-10-17,7.9049,7.9587,7.8779,7.925,82183,0
2014-10-20,7.9049,7.9722,7.9049,7.9519,34578,0
2014-10-21,7.9519,7.9922,7.9183,7.9722,38220,0
2014-10-22,7.9519,8.0124,7.9318,7.9587,32773,0
2014-10-23,7.9653,8.0192,7.9049,7.9653,36814,0
2014-10-24,7.9653,8.0595,7.9653,8.0259,71882,0
2014-10-27,7.9722,8.0326,7.9722,8.0192,60513,0
2014-10-28,8.0326,8.1535,8.0326,8.1402,35802,0
2014-10-29,8.1133,8.1268,8.0326,8.0999,38825,0
2014-10-30,8.0661,8.1334,8.0661,8.1334,10778,0
2014-10-31,8.1468,8.2141,8.1468,8.1738,51069,0
2014-11-03,8.1468,8.1468,8.0999,8.1268,20920,0
2014-11-04,8.1334,8.1604,8.0931,8.1133,89056,0
2014-11-05,8.0999,8.1065,8.0259,8.073,39993,0
2014-11-06,8.0394,8.0661,8.0326,8.046,29591,0
2014-11-07,8.0661,8.1468,8.0661,8.1402,25918,0
2014-11-10,8.0192,8.0595,8.0057,8.0192,56025,0
2014-11-11,8.0192,8.046,8.0124,8.046,23029,0
2014-11-12,7.9991,8.0259,7.9991,8.0259,31961,0
2014-11-13,8.0595,8.1334,8.0595,8.1334,42565,0
2014-11-14,8.1604,8.2007,8.1065,8.2007,55530,0
2014-11-17,8.1268,8.1402,8.0661,8.0999,51245,0
2014-11-18,8.1268,8.2007,8.1268,8.1872,37078,0
2014-11-19,8.1268,8.1939,8.12,8.1804,38862,0
2014-11-20,8.0999,8.1133,8.0796,8.1133,37622,0
2014-11-21,8.1804,8.3081,8.1804,8.2947,35146,0
2014-11-24,8.2812,8.288,8.2141,8.2476,99004,0
2014-11-25,8.2746,8.3484,8.2411,8.2612,51454,0
2014-11-26,8.2812,8.3015,8.2746,8.2947,26011,0
2014-11-28,8.2947,8.2947,8.2141,8.288,59249,0
2014-12-01,8.288,8.3081,8.2612,8.2746,100580,0
2014-12-02,8.2947,8.3284,8.2947,8.3284,28071,0
2014-12-03,8.2947,8.3284,8.288,8.3216,11455,0
2014-12-04,8.3616,8.3616,8.3149,8.3284,26805,0
2014-12-05,8.3015,8.3216,8.288,8.3015,16285,0
2014-12-08,8.1402,8.3216,8.1402,8.2342,38522,0
2014-12-09,8.1535,8.2342,8.0999,8.1468,48204,0
2014-12-10,8.1334,8.4697,8.1334,8.4091,615818,0
2014-12-11,8.3015,8.3015,8.0864,8.1268,283108,0
2014-12-12,8.0595,8.1334,7.9788,8.0326,29199,0
2014-12-15,7.9519,7.9991,7.7637,7.8444,42681,0
2014-12-16,7.7906,7.8645,7.7435,7.7503,39814,0
2014-12-17,7.7033,7.9856,7.7033,7.9318,24912,0
2014-12-18,8.0394,8.0931,7.9722,8.073,35086,0
2014-12-19,8.0595,8.0595,7.9452,7.9788,26265,0
2014-12-22,8.046,8.1065,8.0057,8.0595,52916,0
2014-12-23,7.9653,8.1065,7.9318,8.1065,74808,0
2014-12-24,8.0259,8.073,8.0192,8.0192,11033,0
2014-12-26,8.0057,8.0057,7.9452,7.9722,19199,0
2014-12-29,7.9318,7.9788,7.9318,7.9385,30594,0
2014-12-30,7.9318,7.9922,7.9049,7.9049,23340,0
2014-12-31,7.9519,7.9653,7.925,7.925,19099,0
2015-01-02,7.9116,7.9519,7.8041,7.831,42277,0
2015-01-05,7.7166,7.7973,7.6427,7.7166,34522,0
2015-01-06,7.7302,7.7973,7.6495,7.7166,50263,0
2015-01-07,7.8444,7.9587,7.8041,7.925,191185,0
2015-01-08,8.0326,8.0527,8.0057,8.0259,198740,0
2015-01-09,8.0394,8.0394,7.925,7.9856,51523,0
2015-01-12,7.9385,7.9385,7.8242,7.8847,72895,0
2015-01-13,7.8981,7.9991,7.8981,7.9049,25812,0
2015-01-14,7.8645,7.925,7.8174,7.9116,56307,0
2015-01-15,7.9991,8.0527,7.8713,8.0259,126760,0
2015-01-16,8.0249,8.2799,7.9897,8.2096,492149,0
2015-01-20,8.2096,8.2976,7.9987,8.0777,131537,0
2015-01-21,8.0777,8.1129,8.0249,8.0513,105280,0
2015-01-22,8.1832,8.2096,8.0513,8.2008,93928,0
2015-01-23,8.1216,8.2447,8.1216,8.2008,261811,0
2015-01-26,8.1656,8.2886,8.1393,8.236,46690,0
2015-01-27,8.1745,8.236,8.1745,8.1919,14824,0
2015-01-28,8.2008,8.3063,8.2008,8.2271,36641,0
2015-01-29,8.2535,8.2711,8.2008,8.236,27830,0
2015-01-30,8.1656,8.2184,8.1129,8.1568,40709,0
2015-02-02,8.2184,8.2184,8.1129,8.2184,33318,0
2015-02-03,8.2711,8.3766,8.2535,8.3502,57938,0
2015-02-04,8.2271,8.2535,8.0777,8.1129,28557,0
2015-02-05,8.1129,8.1832,8.0513,8.1832,35805,0
2015-02-06,8.1393,8.1745,8.0954,8.1041,22900,0
2015-02-09,8.0865,8.1305,8.0689,8.0954,57538,0
2015-02-10,8.0954,8.0954,8.0074,8.0426,38429,0
2015-02-11,8.0865,8.0954,8.0513,8.0513,15161,0
2015-02-12,8.0865,8.1393,8.0513,8.0954,73715,0
2015-02-13,8.1393,8.1393,8.0689,8.0689,24172,0
2015-02-17,7.9635,7.9635,7.8843,7.9019,56628,0
2015-02-18,7.9019,7.9635,7.9019,7.9635,103353,0
2015-02-19,7.9458,7.9723,7.9283,7.9283,41391,0
2015-02-20,7.9371,8.0162,7.9283,7.9987,36873,0
2015-02-23,7.981,7.9987,7.9107,7.9283,40749,0
2015-02-24,7.9635,8.0777,7.9635,8.0777,30335,0
2015-02-25,8.0162,8.0162,7.9547,8.0162,41892,0
2015-02-26,8.0074,8.0162,7.981,8.0162,33964,0
2015-02-27,8.0074,8.0689,8.0074,8.0601,13136,0
2015-03-02,8.0338,8.0426,7.9897,8.0249,28897,0
2015-03-03,7.9897,8.0074,7.9547,7.9987,45394,0
2015-03-04,7.9987,7.9987,7.8843,7.9107,7281,0
2015-03-05,7.9195,7.9987,7.9195,7.9371,43346,0
2015-03-06,7.9635,7.981,7.8756,7.9107,22527,0
2015-03-09,7.9283,7.9635,7.9195,7.9635,14108,0
2015-03-10,7.7788,7.7788,7.6997,7.7349,66214,0
2015-03-11,7.7613,7.7965,7.7525,7.7701,4779,0
2015-03-12,7.7965,7.7965,7.7525,7.7613,20592,0
2015-03-13,7.7525,7.7525,7.6909,7.7173,27076,0
2015-03-16,7.6557,7.6821,7.6206,7.6647,34357,0
2015-03-17,7.6382,7.6734,7.6382,7.6382,33108,0
2015-03-18,7.6295,7.7261,7.6118,7.7173,57453,0
2015-03-19,7.6295,7.7261,7.6295,7.7086,18886,0
2015-03-20,7.7261,7.7965,7.7261,7.7525,21389,0
2015-03-23,7.7437,7.7965,7.6997,7.7965,26964,0
2015-03-24,7.7437,7.7437,7.7086,7.7173,27305,0
2015-03-25,7.7173,7.7173,7.6295,7.6557,41298,0
2015-03-26,7.6647,7.6647,7.6031,7.647,21843,0
2015-03-27,7.6557,7.6909,7.6557,7.6734,24574,0
2015-03-30,7.6118,7.6997,7.6118,7.647,20934,0
2015-03-31,7.647,7.7086,7.647,7.6647,15429,0
2015-04-01,7.7349,7.814,7.7349,7.7788,12174,0
2015-04-02,7.7877,7.8843,7.7877,7.8756,14335,0
2015-04-06,7.8667,7.8931,7.8579,7.8667,60413,0
2015-04-07,7.8667,7.9195,7.8667,7.9019,76025,0
2015-04-08,7.8052,7.8667,7.7965,7.8579,8761,0
2015-04-09,7.814,7.8843,7.814,7.8843,15588,0
2015-04-10,7.8667,7.9019,7.8667,7.8931,18431,0
2015-04-13,7.8667,7.8931,7.8227,7.8227,8761,0
2015-04-14,7.8317,7.9019,7.8317,7.9019,12514,0
2015-04-15,7.8756,7.9107,7.8227,7.9107,24710,0
2015-04-16,7.9195,8.0074,7.9195,7.9987,37100,0
2015-04-17,7.9283,7.9547,7.9019,7.9458,2617,0
2015-04-20,7.8317,7.9107,7.8317,7.8756,8756,0
2015-04-21,7.9458,7.9987,7.9458,7.9547,13493,0
2015-04-22,7.8667,7.9458,7.8667,7.9283,21679,0
2015-04-23,7.8667,7.9458,7.8667,7.9371,15815,0
2015-04-24,7.9283,7.9283,7.8317,7.8667,15567,0
2015-04-27,7.8227,7.8667,7.814,7.8404,53813,0
2015-04-28,7.7701,7.7701,7.7261,7.7613,11376,0
2015-04-29,7.647,7.6821,7.6118,7.647,22755,0
2015-04-30,7.6031,7.6206,7.5855,7.5855,18203,0
2015-05-01,7.6118,7.6206,7.5767,7.6118,5120,0
2015-05-04,7.5943,7.6295,7.5943,7.6118,25712,0
2015-05-05,7.5855,7.6031,7.5327,7.5416,13197,0
2015-05-06,7.559,7.5767,7.4887,7.4887,28207,0
2015-05-07,7.2338,7.4625,7.2075,7.4448,15013,0
2015-05-08,7.4976,7.5239,7.4625,7.4887,25940,0
2015-05-11,7.3658,7.4009,7.2778,7.2778,38796,0
2015-05-12,7.2163,7.3042,7.2075,7.225,30554,0
2015-05-13,7.3129,7.3394,7.3042,7.3218,8419,0
2015-05-14,7.3306,7.3745,7.3129,7.3745,49148,0
2015-05-15,7.3833,7.3833,7.3394,7.3568,33332,0
2015-05-18,7.3394,7.3481,7.3218,7.3306,13701,0
2015-05-19,7.3658,7.4097,7.3481,7.392,121392,0
2015-05-20,7.3218,7.4097,7.3218,7.4097,41753,0
2015-05-21,7.2778,7.4976,7.2778,7.4625,64508,0
2015-05-22,7.4184,7.4536,7.4184,7.4536,8761,0
2015-05-26,7.3306,7.3481,7.3218,7.3306,53949,0
2015-05-27,7.2338,7.3129,7.2338,7.3129,52448,0
2015-05-28,7.2778,7.3042,7.2514,7.3042,47349,0
2015-05-29,7.3218,7.3745,7.3218,7.3218,19226,0
2015-06-01,7.4097,7.4097,7.2954,7.3306,16235,0
2015-06-02,7.2954,7.3394,7.2954,7.3042,7472,0
2015-06-03,7.2866,7.3568,7.2514,7.3129,45622,0
2015-06-04,7.3306,7.3568,7.3042,7.3129,17180,0
2015-06-05,7.3129,7.4097,7.3129,7.3568,16384,0
2015-06-08,7.3833,7.4273,7.3306,7.3658,15132,0
2015-06-09,7.2602,7.3394,7.2602,7.2954,34638,0
2015-06-10,7.3394,7.436,7.3394,7.4097,34997,0
2015-06-11,7.4448,7.4712,7.4448,7.4625,39458,0
2015-06-12,7.436,7.5416,7.4273,7.5416,118321,0
2015-06-15,7.3658,7.4799,7.3658,7.4712,43119,0
2015-06-16,7.4799,7.5151,7.4273,7.5064,37430,0
2015-06-17,7.5239,7.5855,7.4799,7.559,19226,0
2015-06-18,7.5327,7.6557,7.5327,7.5855,40730,0
2015-06-19,7.4097,7.436,7.3745,7.3745,14221,0
2015-06-22,7.4712,7.4712,7.3568,7.3568,26168,0
2015-06-23,7.3568,7.3658,7.3394,7.3568,20096,0
2015-06-24,7.392,7.4273,7.392,7.4009,11718,0
2015-06-25,7.4625,7.4625,7.4097,7.4184,3300,0
2015-06-26,7.4118,7.4385,7.4118,7.4207,5935,0
2015-06-29,7.3492,7.4564,7.2957,7.3403,12542,0
2015-06-30,7.3135,7.4385,7.2957,7.4028,71308,0
2015-07-01,7.3939,7.4385,7.3224,7.3761,13887,0
2015-07-02,7.3403,7.385,7.3313,7.3671,12430,0
2015-07-06,7.3671,7.385,7.2599,7.2688,31356,0
2015-07-07,7.242,7.2509,7.1795,7.2509,41658,0
2015-07-08,7.1975,7.1975,7.1617,7.1795,5152,0
2015-07-09,7.242,7.2778,7.1528,7.1617,21725,0
2015-07-10,7.2778,7.2778,7.2332,7.2332,19709,0
2015-07-13,7.2509,7.2599,7.2509,7.2599,672,0
2015-07-14,7.0545,7.3135,7.0545,7.2957,7771,0
2015-07-15,7.2509,7.2509,7.1975,7.1975,14109,0
2015-07-16,7.0188,7.2778,6.9742,7.2243,18366,0
2015-07-17,6.9653,7.1975,6.9653,7.1795,21277,0
2015-07-20,7.1171,7.1439,7.0009,7.0456,53417,0
2015-07-21,6.9116,6.9831,6.9116,6.9742,48713,0
2015-07-22,6.9027,6.9027,6.7955,6.8402,25644,0
2015-07-23,6.8402,6.8759,6.8045,6.8492,35948,0
2015-07-24,6.8402,6.8402,6.7777,6.7777,24637,0
2015-07-27,6.6974,6.6974,6.6348,6.6348,34938,0
2015-07-28,6.6437,6.6884,6.617,6.617,110529,0
2015-07-29,6.6617,6.7241,6.6617,6.7063,13102,0
2015-07-30,6.6706,6.751,6.6706,6.742,19709,0
2015-07-31,6.8849,6.9474,6.8849,6.9206,6272,0
2015-08-03,6.8759,6.8759,6.7866,6.8045,29923,0
2015-08-04,6.5991,6.867,6.5991,6.8492,27212,0
2015-08-05,6.867,6.867,6.7777,6.7866,5600,0
2015-08-06,6.751,6.751,6.6527,6.751,16153,0
2015-08-07,6.6974,6.7241,6.6884,6.7063,10527,0
2015-08-10,6.7152,6.7866,6.6706,6.7331,24973,0
2015-08-11,6.617,6.6617,6.5634,6.6617,15300,0
2015-08-12,6.5365,6.5723,6.501,6.5544,10750,0
2015-08-13,6.5099,6.6706,6.5099,6.6259,9294,0
2015-08-14,6.6884,6.7152,6.6795,6.6884,14782,0
2015-08-17,6.6348,6.6348,6.5723,6.5813,9183,0
2015-08-18,6.4652,6.5099,6.4295,6.501,73462,0
2015-08-19,6.4473,6.5099,6.4384,6.4562,13887,0
2015-08-20,6.4741,6.4741,6.3758,6.3848,25868,0
2015-08-21,6.3848,6.3848,6.0811,6.2866,70214,0
2015-08-24,5.9115,6.2152,5.8133,6.0544,50000,0
2015-08-25,6.3134,6.3134,6.0722,6.099,31916,0
2015-08-26,6.2241,6.3938,5.9651,6.2866,72006,0
2015-08-27,6.242,6.5455,6.242,6.4741,94068,0
2015-08-28,6.4205,6.4741,6.3758,6.4741,12767,0
2015-08-31,6.4741,6.4831,6.4295,6.4652,8174,0
2015-09-01,6.3134,6.4295,6.3134,6.3758,71334,0
2015-09-02,6.5276,6.5276,6.4384,6.492,17581,0
2015-09-03,6.5276,6.5723,6.492,6.5634,39866,0
2015-09-04,6.3669,6.4831,6.3669,6.4116,29452,0
2015-09-08,6.5188,6.5991,6.5188,6.5723,13439,0
2015-09-09,6.608,6.6348,6.5455,6.5455,18254,0
2015-09-10,6.5634,6.6259,6.5276,6.617,32025,0
2015-09-11,6.5365,6.617,6.4652,6.5276,31916,0
2015-09-14,6.5276,6.5276,6.4831,6.501,8622,0
2015-09-15,6.4741,6.501,6.4741,6.4741,2912,0
2015-09-16,6.5276,6.617,6.5188,6.5723,10750,0
2015-09-17,6.5813,6.7688,6.5634,6.751,13130,0
2015-09-18,6.5723,6.742,6.5723,6.6795,13326,0
2015-09-21,6.7331,6.742,6.6437,6.6795,19934,0
2015-09-22,6.5455,6.5455,6.4205,6.501,1792,0
2015-09-23,6.4741,6.5099,6.4652,6.4741,13439,0
2015-09-24,6.4652,6.5099,6.4205,6.492,7614,0
2015-09-25,6.608,6.608,6.4831,6.4831,2688,0
2015-09-28,6.3848,6.3848,6.2955,6.3848,13671,0
2015-09-29,6.3401,6.3401,6.2777,6.2866,13549,0
2015-09-30,6.2866,6.3669,6.2866,6.3223,15902,0
2015-10-01,6.2777,6.3669,6.2777,6.3223,15678,0
2015-10-02,6.2687,6.3848,6.2687,6.3848,3919,0
2015-10-05,6.501,6.501,6.4116,6.4562,3544,0
2015-10-06,6.4562,6.501,6.4116,6.492,14334,0
2015-10-07,6.617,6.6437,6.5902,6.5991,6943,0
2015-10-08,6.6437,6.6437,6.5902,6.6437,9519,0
2015-10-09,6.6974,6.867,6.6974,6.8313,27549,0
2015-10-12,6.7955,6.8134,6.7241,6.742,16244,0
2015-10-13,6.7063,6.7866,6.6974,6.7241,13662,0
2015-10-14,6.751,6.7688,6.7331,6.742,3023,0
2015-10-15,6.8402,6.9027,6.8223,6.9027,32811,0
2015-10-16,6.867,6.867,6.6617,6.867,11870,0
2015-10-19,6.7331,6.7599,6.6884,6.751,18336,0
2015-10-20,6.7331,6.8045,6.7241,6.7599,9754,0
2015-10-21,6.6884,6.6974,6.6795,6.6884,7727,0
2015-10-22,6.7241,6.8938,6.7241,6.8223,14222,0
2015-10-23,6.7331,6.8938,6.7331,6.8492,21949,0
2015-10-26,6.8223,6.8402,6.7866,6.8045,16574,0
2015-10-27,6.6974,6.7777,6.6974,6.7599,25868,0
2015-10-28,6.742,6.742,6.6527,6.6884,19149,0
2015-10-29,6.6437,6.6437,6.5902,6.6259,9742,0
2015-10-30,6.6348,6.7063,6.6348,6.6617,31244,0
2015-11-02,6.8223,6.8938,6.8223,6.8581,12442,0
2015-11-03,6.8223,6.9116,6.8045,6.9116,28108,0
2015-11-04,6.8759,6.9027,6.8313,6.8313,21983,0
2015-11-05,6.8581,6.8581,6.8134,6.8581,16126,0
2015-11-06,6.7688,6.8045,6.6795,6.7777,51512,0
2015-11-09,6.6974,6.6974,6.5991,6.6348,9229,0
2015-11-10,6.608,6.6348,6.608,6.6259,2575,0
2015-11-11,6.6974,6.6974,6.5991,6.5991,8735,0
2015-11-12,6.5902,6.6259,6.4741,6.492,27324,0
2015-11-13,6.501,6.5099,6.4205,6.4831,8622,0
2015-11-16,6.4116,6.5813,6.4116,6.5365,35610,0
2015-11-17,6.5188,6.5544,6.5188,6.5544,10639,0
2015-11-18,6.492,6.5188,6.4473,6.4741,41323,0
2015-11-19,6.4741,6.5902,6.4741,6.5902,17246,0
2015-11-20,6.6437,6.6706,6.608,6.608,10414,0
2015-11-23,6.5813,6.608,6.5455,6.5723,9519,0
2015-11-24,6.5455,6.5902,6.5455,6.5544,43114,0
2015-11-25,6.5544,6.5723,6.5365,6.5723,22733,0
2015-11-27,6.4295,6.5188,6.4295,6.4384,30012,0
2015-11-30,6.4295,6.501,6.3938,6.501,3807,0
2015-12-01,6.4831,6.4831,6.4741,6.4831,3844,0
2015-12-02,6.3938,6.4205,6.3669,6.4205,26001,0
2015-12-03,6.3938,6.4027,6.3848,6.3938,11145,0
2015-12-04,6.3938,6.4295,6.3401,6.3491,181415,0
2015-12-07,6.3044,6.3491,6.3044,6.3312,18926,0
2015-12-08,6.1794,6.242,6.1437,6.233,21477,0
2015-12-09,6.1883,6.233,6.1794,6.1973,38522,0
2015-12-10,6.1973,6.2062,6.1883,6.1883,785,0
2015-12-11,6.099,6.099,6.0811,6.0811,2912,0
2015-12-14,6.0811,6.0811,6.0187,6.0722,10694,0
2015-12-15,6.1616,6.242,6.1526,6.2152,18477,0
2015-12-16,6.3176,6.3176,6.1995,6.2995,42903,0
2015-12-17,6.1904,6.2268,6.1904,6.2177,20022,0
2015-12-18,6.1632,6.1723,6.1177,6.1177,17051,0
2015-12-21,6.1541,6.1995,6.0722,6.0904,29812,0
2015-12-22,6.145,6.1632,6.1359,6.1359,17376,0
2015-12-23,6.2177,6.2541,6.1995,6.2359,19471,0
2015-12-24,6.2722,6.2813,6.2313,6.2541,22109,0
2015-12-28,6.1359,6.2813,6.1268,6.2813,33952,0
2015-12-29,6.2643,6.2726,6.245,6.2541,32619,0
2015-12-30,6.2632,6.2851,6.2268,6.2296,20670,0
2015-12-31,6.2359,6.2813,6.2359,6.2359,22575,0
2016-01-04,6.0177,6.1541,6.0177,6.1177,18179,0
2016-01-05,6.1359,6.1903,6.1359,6.1723,8937,0
2016-01-06,6.1359,6.1393,5.9722,6.1086,25319,0
2016-01-07,5.9813,5.9813,5.9268,5.9359,34676,0
2016-01-08,6.0177,6.045,5.8995,5.9086,27214,0
2016-01-11,5.9631,5.9631,5.8859,5.9177,4355,0
2016-01-12,6.0722,6.145,5.9813,6.0722,59233,0
2016-01-13,6.1904,6.1904,6.0395,6.0451,44695,0
2016-01-14,6.0086,6.0254,5.9449,5.9995,17944,0
2016-01-15,5.8995,5.8995,5.7996,5.8268,27890,0
2016-01-19,5.8541,5.9904,5.845,5.8541,56984,0
2016-01-20,5.7814,5.8449,5.6723,5.7905,49040,0
2016-01-21,5.7541,5.9268,5.7541,5.8723,59362,0
2016-01-22,5.9631,6.0373,5.954,6.0359,6787,0
2016-01-25,6.0268,6.0359,5.9752,5.9813,17826,0
2016-01-26,5.9631,6.0722,5.9631,6.0359,23021,0
2016-01-27,6.0631,6.1268,6.0177,6.0813,15531,0
2016-01-28,6.1268,6.1995,6.1268,6.1632,11055,0
2016-01-29,6.2086,6.2995,6.2086,6.2904,31981,0
2016-02-01,6.2177,6.2632,6.1904,6.2541,10711,0
2016-02-02,6.1632,6.1632,6.0268,6.0722,46482,0
2016-02-03,6.1359,6.2722,6.1359,6.245,21673,0
2016-02-04,6.2632,6.2904,6.2159,6.2387,4629,0
2016-02-05,6.2813,6.2813,6.2359,6.245,9830,0
2016-02-08,6.1995,6.2813,6.1995,6.2632,6148,0
2016-02-09,6.2268,6.2813,6.2086,6.2086,8408,0
2016-02-10,6.2541,6.363,6.2541,6.2995,23485,0
2016-02-11,6.2359,6.2813,6.2086,6.2541,6613,0
2016-02-12,6.1668,6.2086,6.1632,6.1995,25665,0
2016-02-16,6.2359,6.2904,6.2359,6.2813,12325,0
2016-02-17,6.2547,6.3085,6.2547,6.2814,9790,0
2016-02-18,6.2904,6.2995,6.245,6.2541,12562,0
2016-02-19,6.2813,6.3176,6.2813,6.3041,10182,0
2016-02-22,6.2995,6.3267,6.2722,6.3176,10210,0
2016-02-23,6.2995,6.2995,6.245,6.2632,13734,0
2016-02-24,6.245,6.3358,6.2268,6.3085,13022,0
2016-02-25,6.2813,6.3449,6.2723,6.3358,10387,0
2016-02-26,6.3358,6.3358,6.3358,6.3358,318,0
2016-02-29,6.3722,6.3813,6.354,6.3722,3766,0
2016-03-01,6.4086,6.5177,6.4086,6.5177,18351,0
2016-03-02,6.5451,6.5904,6.5451,6.5813,5187,0
2016-03-03,6.5995,6.6359,6.5904,6.5995,17052,0
2016-03-04,6.5722,6.6359,6.5722,6.6086,11153,0
2016-03-07,6.6812,6.7267,6.6631,6.6903,18954,0
2016-03-08,6.6086,6.6268,6.5177,6.6177,12173,0
2016-03-09,6.6359,6.7176,6.6359,6.7131,1336,0
2016-03-10,6.6359,6.654,6.5995,6.6268,11498,0
2016-03-11,6.6903,6.8085,6.6903,6.8085,35288,0
2016-03-14,6.7631,6.7722,6.7358,6.7631,5147,0
2016-03-15,6.6812,6.7176,6.6631,6.6967,13805,0
2016-03-16,6.654,6.7267,6.645,6.7267,8370,0
2016-03-17,6.6812,6.7631,6.6722,6.7631,10508,0
2016-03-18,6.7282,6.7282,6.7282,6.7282,166,0
2016-03-21,6.7085,6.754,6.7085,6.7459,3489,0
2016-03-22,6.7085,6.7449,6.6903,6.7358,8649,0
2016-03-23,6.6903,6.7085,6.6359,6.654,18832,0
2016-03-24,6.6268,6.6631,6.6086,6.654,7680,0
2016-03-28,6.554,6.5813,6.554,6.5722,8437,0
2016-03-29,6.554,6.6631,6.554,6.6631,27482,0
2016-03-30,6.6903,6.7768,6.6903,6.7358,16163,0
2016-03-31,6.7176,6.8176,6.7176,6.8176,45504,0
2016-04-01,6.7449,6.8176,6.7449,6.8176,17070,0
2016-04-04,6.8085,6.8085,6.754,6.7904,19545,0
2016-04-05,6.6994,6.6994,6.6359,6.6359,5251,0
2016-04-06,6.645,6.7449,6.645,6.7449,6657,0
2016-04-07,6.6268,6.6359,6.5904,6.6268,14181,0
2016-04-08,6.6994,6.7176,6.6941,6.7085,5783,0
2016-04-11,6.7722,6.7904,6.7267,6.754,7348,0
2016-04-12,6.8176,6.8722,6.8176,6.8631,6523,0
2016-04-13,6.7722,6.9449,6.645,6.9267,5962,0
2016-04-14,6.9086,6.9268,6.8905,6.9267,6631,0
2016-04-15,6.8722,6.8722,6.854,6.8631,5346,0
2016-04-18,6.8722,6.9722,6.8722,6.9722,29288,0
2016-04-19,7.0131,7.0812,6.9814,7.063,24763,0
2016-04-20,7.0177,7.0448,7.0177,7.0268,3198,0
2016-04-21,7.0812,7.0812,6.9995,7.0086,7160,0
2016-04-22,6.9722,6.9722,6.9449,6.9449,1938,0
2016-04-25,6.954,6.9813,6.9449,6.954,7894,0
2016-04-26,7.0448,7.0539,6.9995,7.0268,5068,0
2016-04-27,7.0177,7.0177,7.0086,7.0086,1096,0
2016-04-28,6.9449,6.9904,6.9358,6.9358,5782,0
2016-04-29,6.954,6.954,6.9086,6.9358,12819,0
2016-05-02,6.9176,6.9631,6.9086,6.9631,3570,0
2016-05-03,6.9176,6.9176,6.8813,6.8995,1781,0
2016-05-04,6.854,6.8631,6.7994,6.7994,9666,0
2016-05-05,6.8176,6.8358,6.8085,6.8358,568,0
2016-05-06,6.8154,6.8358,6.5995,6.6812,20258,0
2016-05-09,6.7358,6.7904,6.7358,6.7813,15033,0
2016-05-10,6.8458,6.8631,6.8267,6.8631,7348,0
2016-05-11,6.754,6.8085,6.754,6.7994,16369,0
2016-05-12,6.8267,6.854,6.8267,6.8449,11913,0
2016-05-13,6.8085,6.8085,6.7813,6.7994,7294,0
2016-05-16,6.8176,6.854,6.8085,6.8085,24056,0
2016-05-17,6.8176,6.8176,6.7722,6.7904,5746,0
2016-05-18,6.8176,6.8176,6.7085,6.7085,21548,0
2016-05-19,6.6631,6.6812,6.645,6.6812,26884,0
2016-05-20,6.6812,6.7085,6.6812,6.7085,1476,0
2016-05-23,6.6359,6.6903,6.6268,6.6268,4493,0
2016-05-24,6.6268,6.7131,6.6268,6.6812,8241,0
2016-05-25,6.7449,6.754,6.7358,6.745,2998,0
2016-05-26,6.6903,6.7722,6.6903,6.7358,22209,0
2016-05-27,6.7722,6.7722,6.7722,6.7722,392,0
2016-05-31,6.8176,6.8339,6.8176,6.8176,4368,0
2016-06-01,6.8085,6.8358,6.7904,6.8085,7130,0
2016-06-02,6.8722,6.8813,6.8222,6.8813,20520,0
2016-06-03,6.9358,7.0095,6.9358,6.9904,18551,0
2016-06-06,7.0268,7.0721,7.0268,7.0358,95018,0
2016-06-07,7.063,7.0812,7.063,7.0721,8834,0
2016-06-08,7.0994,7.1085,7.0725,7.0994,9828,0
2016-06-09,6.9995,7.0086,6.9813,7.0086,12386,0
2016-06-10,6.9449,6.954,6.8904,6.9086,8962,0
2016-06-13,6.754,6.9267,6.7449,6.8813,10523,0
2016-06-14,6.8449,6.9267,6.8449,6.9267,16988,0
2016-06-15,6.9813,7.0177,6.954,6.9904,6048,0
2016-06-16,6.9176,6.9176,6.8176,6.8904,8639,0
2016-06-17,6.8904,6.9267,6.8904,6.9086,1190,0
2016-06-20,6.9631,6.9722,6.9631,6.9722,7941,0
2016-06-21,6.9267,7.0268,6.9267,7.0268,6668,0
2016-06-22,6.9267,6.9995,6.9267,6.9813,8009,0
2016-06-23,7.0086,7.0812,7.0086,7.063,44439,0
2016-06-24,6.9267,6.9267,6.7994,6.8449,50918,0
2016-06-27,6.8904,6.9176,6.545,6.8722,108210,0
2016-06-28,7.0358,7.0448,6.9995,7.0177,11264,0
2016-06-29,7.0448,7.1358,7.0448,7.0994,100434,0
2016-06-30,7.0539,7.2009,7.0539,7.1903,57275,0
2016-07-01,7.1994,7.2176,7.1903,7.2176,4586,0
2016-07-05,7.1994,7.1994,7.0721,7.0812,55397,0
2016-07-06,7.0812,7.0995,7.0539,7.0994,54599,0
2016-07-07,7.0086,7.0903,7.0086,7.063,30357,0
2016-07-08,7.0958,7.1829,7.0958,7.1721,33198,0
2016-07-11,7.1358,7.2267,7.1358,7.1826,14771,0
2016-07-12,7.1994,7.2449,7.1994,7.2449,2566,0
2016-07-13,7.2358,7.2631,7.2267,7.254,12053,0
2016-07-14,7.2813,7.4085,7.2813,7.3904,16167,0
2016-07-15,7.3904,7.4085,7.3578,7.3995,21337,0
2016-07-18,7.3631,7.4085,7.3449,7.4085,4257,0
2016-07-19,7.3722,7.3722,7.3358,7.3631,7810,0
2016-07-20,7.4175,7.4357,7.3995,7.4085,60509,0
2016-07-21,7.3904,7.4266,7.3904,7.3904,21517,0
2016-07-22,7.4085,7.4721,7.4085,7.4539,12602,0
2016-07-25,7.4539,7.4539,7.3904,7.3995,4556,0
2016-07-26,7.4629,7.4629,7.3983,7.4266,10698,0
2016-07-27,7.4539,7.5085,7.4539,7.4994,32447,0
2016-07-28,7.5448,7.5845,7.5448,7.5539,12264,0
2016-07-29,7.5539,7.6539,7.5539,7.6267,38160,0
2016-08-01,7.563,7.5721,7.4994,7.4994,21926,0
2016-08-02,7.4357,7.4448,7.3904,7.4175,22291,0
2016-08-03,7.4085,7.4903,7.4085,7.4903,1643,0
2016-08-04,7.4903,7.4903,7.463,7.463,8013,0
2016-08-05,7.4721,7.4812,7.4721,7.4721,11495,0
2016-08-08,7.6267,7.6539,7.6085,7.6176,20970,0
2016-08-09,7.6358,7.6994,7.6358,7.6903,7237,0
2016-08-10,7.6539,7.6539,7.6176,7.6267,26089,0
2016-08-11,7.663,7.7631,7.6539,7.754,23162,0
2016-08-12,7.6812,7.7993,7.6812,7.7086,32450,0
2016-08-15,7.663,7.7266,7.663,7.6812,18913,0
2016-08-16,7.6358,7.6358,7.5722,7.6176,11883,0
2016-08-17,7.5448,7.563,7.4903,7.5539,12442,0
2016-08-18,7.6085,7.6176,7.5903,7.5994,19778,0
2016-08-19,7.5539,7.5721,7.5357,7.563,8353,0
2016-08-22,7.5539,7.6266,7.5539,7.6085,47247,0
2016-08-23,7.6721,7.7085,7.663,7.6994,43265,0
2016-08-24,7.7449,7.7994,7.7449,7.7993,14924,0
2016-08-25,7.7722,7.8266,7.754,7.7993,8558,0
2016-08-26,7.8357,7.8821,7.754,7.7812,17448,0
2016-08-29,7.8084,7.8266,7.7703,7.8175,8831,0
2016-08-30,7.7993,7.7993,7.7857,7.7902,1768,0
2016-08-31,7.7476,7.7539,7.7176,7.7449,12951,0
2016-09-01,7.7176,7.7902,7.7176,7.754,3158,0
2016-09-02,7.6994,7.7085,7.6721,7.6721,13613,0
2016-09-06,7.6994,7.6994,7.5175,7.5539,55439,0
2016-09-07,7.4721,7.4994,7.4357,7.463,46291,0
2016-09-08,7.354,7.354,7.2994,7.3358,49881,0
2016-09-09,7.2267,7.3176,7.1358,7.2176,49357,0
2016-09-12,7.1358,7.2267,7.1085,7.1903,18584,0
2016-09-13,7.2903,7.3176,7.1994,7.1994,44577,0
2016-09-14,7.2631,7.2722,7.1449,7.2176,32864,0
2016-09-15,7.2631,7.2948,7.254,7.254,27657,0
2016-09-16,7.3176,7.3267,7.2585,7.3176,15947,0
2016-09-19,7.3722,7.4539,7.3722,7.4266,19427,0
2016-09-20,7.3995,7.3995,7.345,7.3813,5488,0
2016-09-21,7.4085,7.5267,7.4085,7.5267,19464,0
2016-09-22,7.5357,7.5994,7.5357,7.5448,17406,0
2016-09-23,7.4903,7.4903,7.4448,7.4448,5133,0
2016-09-26,7.3631,7.4266,7.3631,7.3995,4796,0
2016-09-27,7.3995,7.4175,7.3631,7.4175,8999,0
2016-09-28,7.3813,7.4448,7.3722,7.4357,25893,0
2016-09-29,7.463,7.4721,7.3631,7.3904,5503,0
2016-09-30,7.3722,7.4357,7.3722,7.4357,2735,0
2016-10-03,7.4085,7.4448,7.4085,7.4448,7468,0
2016-10-04,7.463,7.4875,7.4085,7.4175,13583,0
2016-10-05,7.5085,7.5085,7.4357,7.4357,18604,0
2016-10-06,7.4175,7.4494,7.3995,7.3995,37397,0
2016-10-07,7.3449,7.3995,7.3449,7.3904,8445,0
2016-10-10,7.2449,7.2449,7.1449,7.1903,32425,0
2016-10-11,6.9904,6.9995,6.854,6.9813,107092,0
2016-10-12,6.854,6.8995,6.7904,6.8722,51037,0
2016-10-13,6.8813,7.354,6.8449,6.9267,104675,0
2016-10-14,7.0994,7.1631,7.0721,7.0817,40608,0
2016-10-17,7.1721,7.1812,7.1085,7.1266,69325,0
2016-10-18,7.1449,7.2085,7.1449,7.1902,6491,0
2016-10-19,7.2292,7.2721,7.1994,7.1994,36491,0
2016-10-20,7.2267,7.254,7.2085,7.2085,16151,0
2016-10-21,7.2176,7.2358,7.1994,7.2267,20024,0
2016-10-24,7.2085,7.2203,7.2085,7.2085,1958,0
2016-10-25,7.2267,7.254,7.2176,7.2358,27902,0
2016-10-26,7.1994,7.2085,7.154,7.1903,7552,0
2016-10-27,7.1803,7.2267,7.1721,7.1812,11369,0
2016-10-28,7.1903,7.1903,7.1449,7.1721,7481,0
2016-10-31,7.1994,7.2267,7.154,7.2176,11855,0
2016-11-01,7.2449,7.2449,7.2085,7.2449,9739,0
2016-11-02,7.2176,7.254,7.2084,7.2449,34657,0
2016-11-03,7.2176,7.2631,7.1994,7.2085,13736,0
2016-11-04,7.2267,7.2267,7.1926,7.2085,8474,0
2016-11-07,7.2722,7.3176,7.2353,7.2903,25321,0
2016-11-08,7.2994,7.3722,7.2994,7.3449,10191,0
2016-11-09,7.2903,7.3176,7.2267,7.2358,17822,0
2016-11-10,7.2903,7.2994,7.1631,7.1903,12636,0
2016-11-11,7.0539,7.1358,6.9449,7.0994,28508,0
2016-11-14,6.9904,7.0903,6.9449,7.0448,23561,0
2016-11-15,7.0177,7.1631,7.0177,7.154,10270,0
2016-11-16,7.0539,7.1358,7.0448,7.1085,19500,0
2016-11-17,7.0448,7.1176,7.0448,7.054,3476,0
2016-11-18,7.063,7.1176,7.0539,7.0721,17734,0
2016-11-21,7.0994,7.1085,7.0994,7.0994,1946,0
2016-11-22,7.1176,7.1267,7.0903,7.0903,5489,0
2016-11-23,7.0539,7.1085,7.0539,7.1085,8246,0
2016-11-25,7.063,7.1268,7.063,7.1085,12449,0
2016-11-28,7.0448,7.1721,7.0448,7.1267,7650,0
2016-11-29,7.0903,7.1812,7.0903,7.1358,53879,0
2016-11-30,7.2267,7.2267,7.1812,7.2176,9347,0
2016-12-01,7.2267,7.2267,7.1994,7.1994,6745,0
2016-12-02,7.1721,7.2631,7.1721,7.2267,21887,0
2016-12-05,7.1903,7.2449,7.1903,7.2358,8943,0
2016-12-06,7.2449,7.2631,7.2449,7.2631,2696,0
2016-12-07,7.2631,7.3995,7.254,7.3995,36858,0
2016-12-08,7.3722,7.4085,7.3631,7.3937,24343,0
2016-12-09,7.3358,7.3631,7.3176,7.3631,28646,0
2016-12-12,7.3813,7.3813,7.3085,7.3267,17645,0
2016-12-13,7.3722,7.4176,7.3631,7.4176,9904,0
2016-12-14,7.2722,7.338,7.254,7.2631,14714,0
2016-12-15,7.2449,7.2631,7.1994,7.2358,29328,0
2016-12-16,7.2449,7.2722,7.1994,7.2085,22472,0
2016-12-19,7.1631,7.226,7.1631,7.2176,5121,0
2016-12-20,7.1721,7.1721,7.1267,7.1358,19290,0
2016-12-21,7.2447,7.2447,7.1078,7.1469,17054,0
2016-12-22,7.1176,7.1176,7.0491,7.1078,12396,0
2016-12-23,7.1371,7.1773,7.1371,7.1567,8542,0
2016-12-27,7.1762,7.2251,7.0785,7.2251,38833,0
2016-12-28,7.2349,7.2448,7.2154,7.2447,12852,0
2016-12-29,7.2936,7.3327,7.2936,7.3229,11119,0
2016-12-30,7.3425,7.4304,7.2838,7.4304,59715,0
2017-01-03,7.4351,7.4696,7.406,7.4109,9882,0
2017-01-04,7.5184,7.5575,7.5184,7.5233,8223,0
2017-01-05,7.5673,7.5967,7.5514,7.5575,7735,0
2017-01-06,7.538,7.5468,7.4999,7.5087,5334,0
2017-01-09,7.4598,7.5184,7.4598,7.5087,4474,0
2017-01-10,7.5575,7.6064,7.5575,7.5869,22214,0
2017-01-11,7.5869,7.5967,7.5673,7.5967,13005,0
2017-01-12,7.5478,7.6448,7.5478,7.5967,11475,0
2017-01-13,7.7433,7.7433,7.6205,7.6455,19236,0
2017-01-17,7.6358,7.6651,7.5934,7.6553,31540,0
2017-01-18,7.5673,7.5868,7.5478,7.5479,6056,0
2017-01-19,7.4989,7.5018,7.4696,7.4696,3400,0
2017-01-20,7.5087,7.622,7.5015,7.5208,2893,0
2017-01-23,7.5478,7.5673,7.538,7.538,20210,0
2017-01-24,7.6358,7.6455,7.6155,7.6161,18286,0
2017-01-25,7.6455,7.6553,7.6187,7.6553,21323,0
2017-01-26,7.7433,7.7433,7.6651,7.6749,36843,0
2017-01-27,7.6846,7.6944,7.6651,7.6651,8717,0
2017-01-30,7.6455,7.67,7.4353,7.6358,82429,0
2017-01-31,7.5087,7.6162,7.5087,7.5967,73899,0
2017-02-01,7.626,7.6358,7.5869,7.6162,162178,0
2017-02-02,7.6429,7.6504,7.6162,7.6358,15934,0
2017-02-03,7.6846,7.7042,7.5967,7.5967,119525,0
2017-02-06,7.6455,7.6651,7.5869,7.626,141693,0
2017-02-07,7.6553,7.6749,7.6221,7.6553,43184,0
2017-02-08,7.6455,7.7531,7.6455,7.7433,15899,0
2017-02-09,7.7042,7.7433,7.7042,7.714,11215,0
2017-02-10,7.6553,7.7726,7.6553,7.7433,23698,0
2017-02-13,7.7043,7.7726,7.7043,7.7726,7317,0
2017-02-14,7.6749,7.714,7.6455,7.714,14014,0
2017-02-15,7.6358,7.7238,7.626,7.714,7384,0
2017-02-16,7.6553,7.7042,7.6553,7.6846,8948,0
2017-02-17,7.6846,7.6964,7.6749,7.6944,9515,0
2017-02-21,7.6358,7.6749,7.6358,7.6651,14881,0
2017-02-22,7.6749,7.7042,7.6749,7.7042,14779,0
2017-02-23,7.7042,7.7042,7.6455,7.6651,20474,0
2017-02-24,7.6944,7.6944,7.6749,7.6749,8285,0
2017-02-27,7.6538,7.6749,7.6538,7.6553,6004,0
2017-02-28,7.6553,7.6648,7.6455,7.6553,1875,0
2017-03-01,7.6749,7.7531,7.6749,7.7238,41468,0
2017-03-02,7.6846,7.7238,7.6846,7.6944,10671,0
2017-03-03,7.6974,7.7058,7.6846,7.6846,3324,0
2017-03-06,7.6162,7.625,7.587,7.6162,5188,0
2017-03-07,7.5869,7.6064,7.5282,7.5575,26959,0
2017-03-08,7.5282,7.5771,7.5282,7.5673,24958,0
2017-03-09,7.5211,7.5224,7.4989,7.4989,9089,0
2017-03-10,7.5087,7.5087,7.4793,7.48,2616,0
2017-03-13,7.5087,7.5282,6.707,7.4989,33723,0
2017-03-14,7.5282,7.5282,7.5155,7.5184,3523,0
2017-03-15,7.5184,7.5967,7.5184,7.5967,7069,0
2017-03-16,7.626,7.6553,7.626,7.6553,19783,0
2017-03-17,7.6651,7.6846,7.6602,7.6651,88431,0
2017-03-20,7.6846,7.7335,7.6846,7.7238,21289,0
2017-03-21,7.7629,7.7629,7.6846,7.6944,115123,0
2017-03-22,7.6651,7.802,7.6651,7.802,44300,0
2017-03-23,7.7922,7.8313,7.7824,7.8215,21733,0
2017-03-24,7.7726,7.89,7.7726,7.89,30695,0
2017-03-27,7.7922,7.9193,7.7922,7.9095,22758,0
2017-03-28,7.9095,8.1735,7.9095,8.0757,87848,0
2017-03-29,8.0855,8.2615,8.0757,8.2615,81100,0
2017-03-30,8.2517,8.3299,8.2517,8.3299,46902,0
2017-03-31,8.2419,8.3984,8.2419,8.3788,39524,0
2017-04-03,8.3984,8.4179,8.3788,8.4081,27370,0
2017-04-04,8.4179,8.4179,8.3495,8.3593,17671,0
2017-04-05,8.3593,8.369,8.3104,8.3495,11205,0
2017-04-06,8.3113,8.3397,8.2918,8.3299,13647,0
2017-04-07,8.3495,8.3788,8.3495,8.3788,27214,0
2017-04-10,8.3691,8.4179,8.3593,8.4179,29109,0
2017-04-11,8.4864,8.5147,8.457,8.4766,9082,0
2017-04-12,8.4864,8.5059,8.4668,8.4961,11618,0
2017-04-13,8.545,8.5547,8.4909,8.4961,9353,0
2017-04-17,8.4277,8.5131,8.4277,8.4961,10072,0
2017-04-18,8.457,8.4619,8.4081,8.4277,8910,0
2017-04-19,8.4179,8.4179,8.3593,8.369,11784,0
2017-04-20,8.4375,8.4472,8.4276,8.4375,6679,0
2017-04-21,8.4668,8.4864,8.4414,8.4668,7532,0
2017-04-24,8.4277,8.4529,8.3886,8.3886,8250,0
2017-04-25,8.4532,8.4532,8.4031,8.4179,7814,0
2017-04-26,8.369,8.3984,8.369,8.3788,4316,0
2017-04-27,8.369,8.3984,8.369,8.3984,1709,0
2017-04-28,8.3299,8.4472,8.3299,8.4179,15341,0
2017-05-01,8.4668,8.4961,8.3788,8.3984,15115,0
2017-05-02,8.4757,8.4757,8.3886,8.4081,11615,0
2017-05-03,8.4179,8.4179,8.3496,8.3788,9253,0
2017-05-04,8.369,8.3788,8.3689,8.369,6856,0
2017-05-05,8.4179,8.4179,8.394,8.4081,1330,0
2017-05-08,8.4277,8.4961,8.369,8.3788,9413,0
2017-05-09,8.3788,8.4081,8.369,8.4081,121635,0
2017-05-10,8.4179,8.4472,8.4179,8.4472,5019,0
2017-05-11,8.3788,8.3984,8.3397,8.3886,7312,0
2017-05-12,8.3247,8.3404,8.3201,8.3404,3377,0
2017-05-15,8.281,8.3886,8.281,8.3886,3680,0
2017-05-16,8.4668,8.4668,8.3984,8.4081,13625,0
2017-05-17,8.3201,8.4179,8.3201,8.3788,10013,0
2017-05-18,8.3886,8.4472,8.3593,8.3886,9173,0
2017-05-19,8.4472,8.5255,8.4381,8.4864,8536,0
2017-05-22,8.5245,8.5352,8.5127,8.5157,7647,0
2017-05-23,8.5059,8.5059,8.4864,8.4961,3973,0
2017-05-24,8.5059,8.5352,8.4761,8.4864,24884,0
2017-05-25,8.5157,8.5548,8.5157,8.5157,29749,0
2017-05-26,8.5646,8.6135,8.5427,8.6037,14731,0
2017-05-30,8.6037,8.6037,8.5743,8.6037,5249,0
2017-05-31,8.5548,8.5743,8.5157,8.5646,10569,0
2017-06-01,8.5059,8.545,8.4961,8.5352,12448,0
2017-06-02,8.5646,8.6135,8.5548,8.6135,2804,0
2017-06-05,8.6037,8.6135,8.5743,8.5939,6581,0
2017-06-06,8.6526,8.6721,8.6232,8.6526,12539,0
2017-06-07,8.6526,8.6526,8.5939,8.6037,4333,0
2017-06-08,8.6232,8.6428,8.6135,8.6428,4754,0
2017-06-09,8.6299,8.6329,8.6135,8.6135,4021,0
2017-06-12,8.6819,8.6819,8.5939,8.6819,15728,0
2017-06-13,8.7112,8.7894,8.7112,8.7894,27306,0
2017-06-14,8.7894,8.8188,8.7778,8.7894,30048,0
2017-06-15,8.6135,8.7992,8.6135,8.77,14759,0
2017-06-16,8.721,8.7894,8.721,8.7894,13609,0
2017-06-19,8.7406,8.8481,8.7406,8.8383,5472,0
2017-06-20,8.6917,8.7406,8.6917,8.7112,10141,0
2017-06-21,8.6232,8.7406,8.6232,8.7211,9980,0
2017-06-22,8.7503,8.7888,8.7406,8.7601,4426,0
2017-06-23,8.7601,8.7894,8.6819,8.7308,32629,0
2017-06-26,8.721,8.7918,8.721,8.7699,6768,0
2017-06-27,8.7787,8.7787,8.721,8.721,2595,0
2017-06-28,8.74,8.775,8.6872,8.74,16269,0
2017-06-29,8.71,8.71,8.6511,8.67,6713,0
2017-06-30,8.69,8.7051,8.65,8.67,8961,0
2017-07-03,8.7,8.75,8.62,8.65,13351,0
2017-07-05,8.64,8.65,8.6265,8.64,4486,0
2017-07-06,8.6,8.64,8.58,8.58,31102,0
2017-07-07,8.66,8.66,8.5799,8.6099,13206,0
2017-07-10,8.61,8.77,8.61,8.7,33173,0
2017-07-11,8.68,8.7,8.62,8.69,20148,0
2017-07-12,8.78,8.81,8.76,8.8,14685,0
2017-07-13,8.79,8.81,8.7699,8.77,17288,0
2017-07-14,8.82,8.87,8.76,8.83,26811,0
2017-07-17,8.76,8.84,8.76,8.84,24620,0
2017-07-18,8.82,8.82,8.75,8.8,14381,0
2017-07-19,8.85,8.85,8.8138,8.84,2523,0
2017-07-20,8.82,8.83,8.82,8.83,1160,0
2017-07-21,8.83,8.84,8.812,8.83,6709,0
2017-07-24,8.86,8.8893,8.85,8.8893,4894,0
2017-07-25,8.95,8.95,8.9,8.91,17794,0
2017-07-26,8.92,8.96,8.9093,8.95,16402,0
2017-07-27,8.92,8.93,8.871,8.93,2910,0
2017-07-28,8.93,8.93,8.9006,8.93,8497,0
2017-07-31,8.91,8.93,8.63,8.889,26011,0
2017-08-01,8.88,8.93,8.88,8.93,6890,0
2017-08-02,8.93,8.97,8.93,8.97,2445,0
2017-08-03,8.95,8.96,8.92,8.95,8179,0
2017-08-04,8.95,8.95,8.895,8.91,10980,0
2017-08-07,8.9,8.92,8.89,8.9,15278,0
2017-08-08,8.94,8.941,8.93,8.93,23341,0
2017-08-09,8.93,8.95,8.9,8.9,10057,0
2017-08-10,8.84,8.84,8.71,8.71,28059,0
2017-08-11,8.74,8.79,8.66,8.69,41364,0
2017-08-14,8.61,8.79,8.61,8.76,22838,0
2017-08-15,8.75,8.78,8.7447,8.78,5932,0
2017-08-16,8.72,8.775,8.72,8.76,4524,0
2017-08-17,8.78,8.78,8.75,8.75,4825,0
2017-08-18,8.7374,8.7705,8.7374,8.77,4376,0
2017-08-21,8.75,8.7748,8.72,8.77,3432,0
2017-08-22,8.79,8.81,8.78,8.8,4804,0
2017-08-23,8.78,8.81,8.765,8.81,5765,0
2017-08-24,8.81,8.84,8.8,8.84,7200,0
2017-08-25,8.83,8.9366,8.83,8.89,32466,0
2017-08-28,8.9,8.93,8.88,8.89,7993,0
2017-08-29,8.94,9.03,8.94,9.03,16636,0
2017-08-30,9.01,9.01,8.935,9.01,7416,0
2017-08-31,9.01,9.22,8.9952,9.2,100545,0
2017-09-01,9.21,9.25,9.21,9.2301,15072,0
2017-09-05,9.21,9.2289,9.1665,9.22,8972,0
2017-09-06,9.249,9.249,9.19,9.24,3874,0
2017-09-07,9.3,9.3,9.25,9.3,10006,0
2017-09-08,9.3,9.3,9.17,9.17,19603,0
2017-09-11,9.27,9.2999,9.27,9.2899,7691,0
2017-09-12,9.289,9.3,9.2601,9.3,8321,0
2017-09-13,9.28,9.3,9.28,9.29,4423,0
2017-09-14,9.3,9.39,9.299,9.38,43928,0
2017-09-15,9.39,9.39,9.38,9.38,11801,0
2017-09-18,9.42,9.48,9.3903,9.48,16430,0
2017-09-19,9.44,9.51,9.44,9.51,8621,0
2017-09-20,9.48,9.48,9.418,9.4601,21984,0
2017-09-21,9.4,9.4407,9.4,9.42,4670,0
2017-09-22,9.3475,9.35,9.32,9.34,8483,0
2017-09-25,9.4,9.44,9.38,9.39,5061,0
2017-09-26,9.49,9.81,9.47,9.79,95780,0
2017-09-27,9.8,9.8,9.66,9.69,10038,0
2017-09-28,9.64,9.6699,9.64,9.65,5184,0
2017-09-29,9.73,9.74,9.73,9.74,437,0
2017-10-02,10.11,10.5,10.03,10.48,133212,0
2017-10-03,10.48,10.55,10.47,10.55,27475,0
2017-10-04,10.46,10.57,10.43,10.48,104100,0
2017-10-05,10.48,10.55,10.48,10.52,18371,0
2017-10-06,10.5,10.55,10.4676,10.55,180336,0
2017-10-09,10.515,10.55,10.51,10.52,60741,0
2017-10-10,10.61,10.71,10.61,10.7,76728,0
2017-10-11,10.71,10.79,10.71,10.79,285694,0
2017-10-12,10.9,10.9,10.76,10.82,19825,0
2017-10-13,10.85,10.869,10.79,10.8,60728,0
2017-10-16,10.8,10.89,10.8,10.89,40035,0
2017-10-17,10.96,11.09,10.8499,10.9,13881,0
2017-10-18,10.84,10.84,10.76,10.79,16021,0
2017-10-19,10.72,10.72,10.6408,10.68,13734,0
2017-10-20,10.63,10.76,10.63,10.76,7650,0
2017-10-23,10.77,10.79,10.6868,10.74,10406,0
2017-10-24,10.7,10.79,10.69,10.71,18819,0
2017-10-25,10.72,10.8151,10.72,10.75,39451,0
2017-10-26,10.71,10.79,10.71,10.76,70788,0
2017-10-27,10.806,10.83,10.78,10.79,50519,0
2017-10-30,10.83,10.83,10.8,10.81,85394,0
2017-10-31,10.84,10.8901,10.84,10.88,73771,0
2017-11-01,10.82,10.875,10.82,10.87,14542,0
2017-11-02,10.83,10.85,10.83,10.85,11929,0
2017-11-03,10.83,10.84,10.8093,10.8093,84436,0
2017-11-06,10.83,10.91,10.83,10.89,31272,0
2017-11-07,10.8,10.88,10.8,10.87,16739,0
2017-11-08,10.82,10.86,10.82,10.86,8218,0
2017-11-09,10.82,10.82,10.74,10.82,23781,0
2017-11-10,10.63,10.74,10.61,10.74,15529,0
